ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

617
030520/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191500,13546583150,22550,22550,22550,22550,15632
20250221,191400,13546583150,22550,22550,22550,22550,0
20250221,191300,13546583150,22550,22550,22550,22550,0
20250221,191200,13546583150,22550,22550,22550,22550,0
20250221,191100,13546583150,22550,22550,22550,22550,0
20250221,191000,13546583150,22550,22550,22550,22550,0
20250221,190900,13546583150,22550,22550,22550,22550,0
20250221,190800,13546583150,22550,22550,22550,22550,0
20250221,190700,13546583150,22550,22550,22550,22550,0
20250221,190600,13546583150,22550,22550,22550,22550,0
20250221,190500,13546583150,22550,22550,22550,22550,0
20250221,190400,13546583150,22550,22550,22550,22550,0
20250221,190300,13546583150,22550,22550,22550,22550,0
20250221,190200,13546583150,22550,22550,22550,22550,0
20250221,190100,13546583150,22550,22550,22550,22550,0
20250221,190000,13546583150,22550,22550,22550,22550,0
20250221,185900,13546583150,22550,22550,22550,22550,0
20250221,185800,13546583150,22550,22550,22550,22550,0
20250221,185700,13546583150,22550,22550,22550,22550,0
20250221,185600,13546583150,22550,22550,22550,22550,0
20250221,185500,13546583150,22550,22550,22550,22550,0
20250221,185400,13546583150,22550,22550,22550,22550,0
20250221,185300,13546583150,22550,22550,22550,22550,0
20250221,185200,13546583150,22550,22550,22550,22550,0
20250221,185100,13546583150,22550,22550,22550,22550,0
20250221,185000,13546583150,22550,22550,22550,22550,0
20250221,184900,13546583150,22550,22550,22550,22550,0
20250221,184800,13546583150,22550,22550,22550,22550,0
20250221,184700,13546583150,22550,22550,22550,22550,0
20250221,184600,13546583150,22550,22550,22550,22550,0
20250221,184500,13546583150,22550,22550,22550,22550,15632
20250221,184400,13546583150,22550,22550,22550,22550,0
20250221,184300,13546583150,22550,22550,22550,22550,0
20250221,184200,13546583150,22550,22550,22550,22550,0
20250221,184100,13546583150,22550,22550,22550,22550,0
20250221,184000,13546583150,22550,22550,22550,22550,0
20250221,183900,13546583150,22550,22550,22550,22550,0
20250221,183800,13546583150,22550,22550,22550,22550,0
20250221,183700,13546583150,22550,22550,22550,22550,0
20250221,183600,13546583150,22550,22550,22550,22550,0
20250221,183500,13546583150,22550,22550,22550,22550,0
20250221,183400,13546583150,22550,22550,22550,22550,0
20250221,183300,13546583150,22550,22550,22550,22550,0
20250221,183200,13546583150,22550,22550,22550,22550,0
20250221,183100,13546583150,22550,22550,22550,22550,0
20250221,183000,13546583150,22550,22550,22550,22550,0
20250221,182900,13546583150,22550,22550,22550,22550,0
20250221,182800,13546583150,22550,22550,22550,22550,0
20250221,182700,13546583150,22550,22550,22550,22550,0
20250221,182600,13546583150,22550,22550,22550,22550,0
20250221,182500,13546583150,22550,22550,22550,22550,0
20250221,182400,13546583150,22550,22550,22550,22550,0
20250221,182300,13546583150,22550,22550,22550,22550,0
20250221,182200,13546583150,22550,22550,22550,22550,0
20250221,182100,13546583150,22550,22550,22550,22550,0
20250221,182000,13546583150,22550,22550,22550,22550,0
20250221,181900,13546583150,22550,22550,22550,22550,0
20250221,181800,13546583150,22550,22550,22550,22550,0
20250221,181700,13546583150,22550,22550,22550,22550,0
20250221,181600,13546583150,22550,22550,22550,22550,0
20250221,181500,13546583150,22550,22550,22550,22550,15632
20250221,181400,13546583150,22550,22550,22550,22550,0
20250221,181300,13546583150,22550,22550,22550,22550,0
20250221,181200,13546583150,22550,22550,22550,22550,0
20250221,181100,13546583150,22550,22550,22550,22550,0
20250221,181000,13546583150,22550,22550,22550,22550,0
20250221,180900,13546583150,22550,22550,22550,22550,0
20250221,180800,13546583150,22550,22550,22550,22550,0
20250221,180700,13546583150,22550,22550,22550,22550,0
20250221,180600,13546583150,22550,22550,22550,22550,0
20250221,180500,13546583150,22550,22550,22550,22550,0
20250221,180400,13546583150,22550,22550,22550,22550,0
20250221,180300,13546583150,22550,22550,22550,22550,0
20250221,180200,13546583150,22550,22550,22550,22550,0
20250221,180100,13546583150,22550,22550,22550,22550,0
20250221,180000,13546583150,22550,22550,22550,22550,0
20250221,175900,13546583150,22550,22550,22550,22550,0
20250221,175800,13546583150,22550,22550,22550,22550,0
20250221,175700,13546583150,22550,22550,22550,22550,0
20250221,175600,13546583150,22550,22550,22550,22550,0
20250221,175500,13546583150,22550,22550,22550,22550,0
20250221,175400,13546583150,22550,22550,22550,22550,0
20250221,175300,13546583150,22550,22550,22550,22550,0
20250221,175200,13546583150,22550,22550,22550,22550,0
20250221,175100,13546583150,22550,22550,22550,22550,0
20250221,175000,13546583150,22550,22550,22550,22550,0
20250221,174900,13546583150,22550,22550,22550,22550,0
20250221,174800,13546583150,22550,22550,22550,22550,0
20250221,174700,13546583150,22550,22550,22550,22550,0
20250221,174600,13546583150,22550,22550,22550,22550,0
20250221,174500,13546583150,22550,22550,22550,22550,15632
20250221,174400,13546583150,22550,22550,22550,22550,0
20250221,174300,13546583150,22550,22550,22550,22550,0
20250221,174200,13546583150,22550,22550,22550,22550,0
20250221,174100,13546583150,22550,22550,22550,22550,0
20250221,174000,13546583150,22550,22550,22550,22550,0
20250221,173900,13546583150,22550,22550,22550,22550,0
20250221,173800,13546583150,22550,22550,22550,22550,0
20250221,173700,13546583150,22550,22550,22550,22550,0
20250221,173600,13546583150,22550,22550,22550,22550,0
20250221,173500,13546583150,22550,22550,22550,22550,0
20250221,173400,13546583150,22550,22550,22550,22550,0
20250221,173300,13546583150,22550,22550,22550,22550,0
20250221,173200,13546583150,22550,22550,22550,22550,0
20250221,173100,13546583150,22550,22550,22550,22550,0
20250221,173000,13546583150,22550,22550,22550,22550,0
20250221,172900,13546583150,22550,22550,22550,22550,0
20250221,172800,13546583150,22550,22550,22550,22550,0
20250221,172700,13546583150,22550,22550,22550,22550,0
20250221,172600,13546583150,22550,22550,22550,22550,0
20250221,172500,13546583150,22550,22550,22550,22550,0
20250221,172400,13546583150,22550,22550,22550,22550,0
20250221,172300,13546583150,22550,22550,22550,22550,0
20250221,172200,13546583150,22550,22550,22550,22550,0
20250221,172100,13546583150,22550,22550,22550,22550,0
20250221,172000,13546583150,22550,22550,22550,22550,0
20250221,171900,13546583150,22550,22550,22550,22550,0
20250221,171800,13546583150,22550,22550,22550,22550,0
20250221,171700,13546583150,22550,22550,22550,22550,0
20250221,171600,13546583150,22550,22550,22550,22550,0
20250221,171500,13546583150,22550,22550,22550,22550,15632
20250221,171400,13546583150,22550,22550,22550,22550,0
20250221,171300,13546583150,22550,22550,22550,22550,0
20250221,171200,13546583150,22550,22550,22550,22550,0
20250221,171100,13546583150,22550,22550,22550,22550,0
20250221,171000,13546583150,22550,22550,22550,22550,0
20250221,170900,13546583150,22550,22550,22550,22550,0
20250221,170800,13546583150,22550,22550,22550,22550,0
20250221,170700,13546583150,22550,22550,22550,22550,0
20250221,170600,13546583150,22550,22550,22550,22550,0
20250221,170500,13546583150,22550,22550,22550,22550,0
20250221,170400,13546583150,22550,22550,22550,22550,0
20250221,170300,13546583150,22550,22550,22550,22550,0
20250221,170200,13546583150,22550,22550,22550,22550,0
20250221,170100,13546583150,22550,22550,22550,22550,0
20250221,170000,13546583150,22550,22550,22550,22550,0
20250221,165900,13546583150,22550,22550,22550,22550,0
20250221,165800,13546583150,22550,22550,22550,22550,0
20250221,165700,13546583150,22550,22550,22550,22550,0
20250221,165600,13546583150,22550,22550,22550,22550,0
20250221,165500,13546583150,22550,22550,22550,22550,0
20250221,165400,13546583150,22550,22550,22550,22550,0
20250221,165300,13546583150,22550,22550,22550,22550,0
20250221,165200,13546583150,22550,22550,22550,22550,0
20250221,165100,13546583150,22550,22550,22550,22550,0
20250221,165000,13546583150,22550,22550,22550,22550,0
20250221,164900,13546583150,22550,22550,22550,22550,0
20250221,164800,13546583150,22550,22550,22550,22550,0
20250221,164700,13546583150,22550,22550,22550,22550,0
20250221,164600,13546583150,22550,22550,22550,22550,0
20250221,164500,13546583150,22550,22550,22550,22550,15632
20250221,164400,13546583150,22550,22550,22550,22550,0
20250221,164300,13546583150,22550,22550,22550,22550,0
20250221,164200,13546583150,22550,22550,22550,22550,0
20250221,164100,13546583150,22550,22550,22550,22550,0
20250221,164000,13546583150,22550,22550,22550,22550,0
20250221,163900,13546583150,22550,22550,22550,22550,0
20250221,163800,13546583150,22550,22550,22550,22550,0
20250221,163700,13546583150,22550,22550,22550,22550,0
20250221,163600,13546583150,22550,22550,22550,22550,0
20250221,163500,13546583150,22550,22550,22550,22550,0
20250221,163400,13546583150,22550,22550,22550,22550,0
20250221,163300,13546583150,22550,22550,22550,22550,0
20250221,163200,13546583150,22550,22550,22550,22550,0
20250221,163100,13546583150,22550,22550,22550,22550,0
20250221,163000,13546583150,22550,22550,22550,22550,0
20250221,162900,13546583150,22550,22550,22550,22550,0
20250221,162800,13546583150,22550,22550,22550,22550,0
20250221,162700,13546583150,22550,22550,22550,22550,0
20250221,162600,13546583150,22550,22550,22550,22550,0
20250221,162500,13546583150,22550,22550,22550,22550,0
20250221,162400,13546583150,22550,22550,22550,22550,0
20250221,162300,13546583150,22550,22550,22550,22550,0
20250221,162200,13546583150,22550,22550,22550,22550,0
20250221,162100,13546583150,22550,22550,22550,22550,0
20250221,162000,13546583150,22550,22550,22550,22550,0
20250221,161900,13546583150,22550,22550,22550,22550,0
20250221,161800,13546583150,22550,22550,22550,22550,0
20250221,161700,13546583150,22550,22550,22550,22550,0
20250221,161600,13546583150,22550,22550,22550,22550,0
20250221,161500,13546583150,22550,22550,22550,22550,15632
20250221,161400,13546583150,22550,22550,22550,22550,0
20250221,161300,13546583150,22550,22550,22550,22550,0
20250221,161200,13546583150,22550,22550,22550,22550,0
20250221,161100,13546583150,22550,22550,22550,22550,0
20250221,161000,13546583150,22550,22550,22550,22550,0
20250221,160900,13546583150,22550,22550,22550,22550,0
20250221,160800,13546583150,22550,22550,22550,22550,0
20250221,160700,13546583150,22550,22550,22550,22550,0
20250221,160600,13546583150,22550,22550,22550,22550,0
20250221,160500,13546583150,22550,22550,22550,22550,0
20250221,160400,13546583150,22550,22550,22550,22550,0
20250221,160300,13546583150,22550,22550,22550,22550,0
20250221,160200,13546583150,22550,22550,22550,22550,0
20250221,160100,13546583150,22550,22550,22550,22550,0
20250221,160000,13546583150,22550,22550,22550,22550,0
20250221,155900,13546583150,22550,22550,22550,22550,0
20250221,155800,13546583150,22550,22550,22550,22550,0
20250221,155700,13546583150,22550,22550,22550,22550,0
20250221,155600,13546583150,22550,22550,22550,22550,0
20250221,155500,13546583150,22550,22550,22550,22550,0
20250221,155400,13546583150,22550,22550,22550,22550,0
20250221,155300,13546583150,22550,22550,22550,22550,0
20250221,155200,13546583150,22550,22550,22550,22550,0
20250221,155100,13546583150,22550,22550,22550,22550,0
20250221,155000,13546583150,22550,22550,22550,22550,0
20250221,154900,13546583150,22550,22550,22550,22550,0
20250221,154800,13546583150,22550,22550,22550,22550,0
20250221,154700,13546583150,22550,22550,22550,22550,0
20250221,154600,13546583150,22550,22550,22550,22550,0
20250221,154500,13546583150,22550,22550,22550,22550,15632
20250221,154400,13546583150,22550,22550,22550,22550,0
20250221,154300,13546583150,22550,22550,22550,22550,0
20250221,154200,13546583150,22550,22550,22550,22550,0
20250221,154100,13546583150,22550,22550,22550,22550,0
20250221,154000,13546583150,22550,22550,22550,22550,0
20250221,153900,13546583150,22550,22550,22550,22550,0
20250221,153800,13546583150,22550,22550,22550,22550,0
20250221,153700,13546583150,22550,22550,22550,22550,0
20250221,153600,13546583150,22550,22550,22550,22550,0
20250221,153500,13546583150,22550,22550,22550,22550,0
20250221,153400,13546583150,22550,22550,22550,22550,0
20250221,153300,13546583150,22550,22550,22550,22550,0
20250221,153200,13546583150,22550,22550,22550,22550,0
20250221,153100,13546583150,22550,22550,22550,22550,0
20250221,153000,13546583150,22550,22550,22550,22550,15632
20250221,152900,13194081550,22550,22550,22550,22550,0
20250221,152800,13194081550,22550,22550,22550,22550,0
20250221,152700,13194081550,22550,22550,22550,22550,0
20250221,152600,13194081550,22550,22550,22550,22550,0
20250221,152500,13194081550,22550,22550,22550,22550,0
20250221,152400,13194081550,22550,22550,22550,22550,0
20250221,152300,13194081550,22550,22550,22550,22550,0
20250221,152200,13194081550,22550,22550,22550,22550,0
20250221,152100,13194081550,22550,22550,22550,22550,0
20250221,152000,13194081550,22550,22550,22550,22550,0
20250221,151900,13194081550,22550,22500,22550,22500,2307
20250221,151800,13142089150,22550,22500,22550,22500,2601
20250221,151700,13083515200,22500,22500,22550,22500,4306
20250221,151600,12986526500,22500,22550,22550,22500,20549
20250221,151500,12523787300,22550,22650,22650,22550,2616
20250221,151400,12464709850,22600,22600,22650,22600,3246
20250221,151300,12391295650,22550,22500,22650,22500,3896
20250221,151200,12303323550,22550,22550,22600,22500,4737
20250221,151100,12196553650,22550,22550,22600,22550,2349
20250221,151000,12143579350,22550,22550,22600,22500,3898
20250221,150900,12055736500,22550,22550,22600,22500,4331
20250221,150800,11958094700,22550,22550,22600,22500,6204
20250221,150700,11818335400,22550,22600,22600,22500,4773
20250221,150600,11710716200,22600,22550,22600,22550,2463
20250221,150500,11655147200,22600,22650,22650,22550,7038
20250221,150400,11496220800,22650,22600,22650,22550,11634
20250221,150300,11233701650,22650,22650,22650,22550,6823
20250221,150200,11079590900,22700,22600,22700,22600,6107
20250221,150100,10941260800,22650,22650,22700,22600,15251
20250221,150000,10596263550,22650,22700,22700,22650,2500
20250221,145900,10539616750,22700,22700,22750,22650,3200
20250221,145800,10466984250,22700,22650,22750,22650,9006
20250221,145700,10262522050,22650,22650,22700,22650,4721
20250221,145600,10155576950,22650,22700,22750,22600,10569
20250221,145500,9915974950,22700,22700,22750,22700,2907
20250221,145400,9849936250,22700,22700,22750,22700,2859
20250221,145300,9784999000,22700,22700,22750,22700,1588
20250221,145200,9748928550,22750,22750,22750,22700,600
20250221,145100,9735307150,22750,22750,22800,22700,9612
20250221,145000,9517042400,22750,22750,22800,22750,11579
20250221,144900,9253618400,22800,22750,22800,22750,1281
20250221,144800,9224473900,22800,22750,22850,22750,4100
20250221,144700,9131020450,22750,22800,22850,22750,4316
20250221,144600,9032615650,22850,22800,22850,22800,7708
20250221,144500,8856870050,22800,22800,22850,22800,1726
20250221,144400,8817516600,22850,22850,22850,22800,1268
20250221,144300,8788569100,22850,22850,22850,22800,938
20250221,144200,8767159250,22850,22800,22850,22800,2016
20250221,144100,8721166950,22850,22850,22850,22800,371
20250221,144000,8712705400,22800,22800,22850,22800,747
20250221,143900,8695664700,22850,22800,22850,22800,1227
20250221,143800,8667679550,22800,22800,22850,22800,593
20250221,143700,8654154200,22800,22800,22850,22800,1197
20250221,143600,8626839900,22800,22850,22850,22800,555
20250221,143500,8614181350,22850,22850,22850,22800,831
20250221,143400,8595216150,22850,22850,22900,22800,735
20250221,143300,8578434900,22850,22850,22900,22800,1925
20250221,143200,8534481450,22850,22850,22900,22850,1337
20250221,143100,8503930400,22850,22850,22850,22850,1284
20250221,143000,8474591000,22850,22850,22900,22850,1380
20250221,142900,8443051900,22850,22850,22900,22850,2265
20250221,142800,8391211500,22850,22850,22900,22850,1063
20250221,142700,8366919500,22850,22900,22900,22850,874
20250221,142600,8346948200,22900,22850,22900,22850,633
20250221,142500,8332481200,22850,22850,22900,22850,409
20250221,142400,8323135450,22850,22850,22900,22850,1827
20250221,142300,8281388450,22850,22900,22900,22850,408
20250221,142200,8272063850,22900,22850,22900,22850,1063
20250221,142100,8247772350,22850,22850,22900,22850,2470
20250221,142000,8191329800,22850,22900,22900,22850,987
20250221,141900,8168749000,22900,22900,22950,22900,545
20250221,141800,8156267850,22900,22850,22900,22850,1760
20250221,141700,8115984700,22850,22850,22900,22850,1107
20250221,141600,8090689450,22850,22850,22900,22850,824
20250221,141500,8071861000,22850,22850,22900,22850,730
20250221,141400,8055175250,22850,22850,22850,22850,602
20250221,141300,8041419550,22850,22850,22900,22800,3112
20250221,141200,7970221950,22850,22850,22900,22800,3898
20250221,141100,7881153200,22850,22850,22900,22850,698
20250221,141000,7865203850,22850,22850,22900,22850,633
20250221,140900,7850737300,22900,22850,22900,22850,886
20250221,140800,7830483250,22850,22850,22900,22850,571
20250221,140700,7817435850,22850,22850,22900,22850,1863
20250221,140600,7774801050,22850,22850,22900,22850,1944
20250221,140500,7730380600,22850,22850,22900,22850,1798
20250221,140400,7689293250,22900,22850,22900,22850,2752
20250221,140300,7626409700,22900,22850,22900,22850,3297
20250221,140200,7551006350,22900,22850,22900,22850,713
20250221,140100,7534713900,22900,22900,22900,22850,183
20250221,140000,7530531800,22850,22850,22900,22850,1364
20250221,135900,7499341250,22850,22850,22900,22850,820
20250221,135800,7480603600,22850,22850,22900,22850,887
20250221,135700,7460335250,22900,22900,22950,22850,2435
20250221,135600,7404573250,22900,22900,22950,22900,1220
20250221,135500,7376633950,22900,22900,22950,22900,486
20250221,135400,7365504450,22900,22900,22950,22900,2781
20250221,135300,7301814500,22900,22900,22950,22900,686
20250221,135200,7286103400,22900,22950,22950,22900,676
20250221,135100,7270616300,22900,22900,22900,22900,738
20250221,135000,7253716100,22900,22900,22950,22900,389
20250221,134900,7244807950,22900,22850,22900,22850,880
20250221,134800,7224670150,22850,22900,22950,22850,1324
20250221,134700,7194355400,22900,22900,22950,22900,490
20250221,134600,7183134350,22900,22900,22900,22900,603
20250221,134500,7169325650,22900,22850,22900,22850,3203
20250221,134400,7096001250,22900,22850,22900,22850,811
20250221,134300,7077463250,22850,22850,22900,22850,399
20250221,134200,7068346000,22850,22850,22850,22850,2024
20250221,134100,7022097600,22850,22850,22900,22850,1145
20250221,134000,6995916600,22850,22800,22850,22800,1427
20250221,133900,6963337250,22850,22850,22900,22800,4074
20250221,133800,6870282150,22850,22850,22900,22850,5371
20250221,133700,6747554700,22850,22850,22900,22850,2003
20250221,133600,6701780900,22850,22850,22900,22850,1511
20250221,133500,6667239050,22900,22850,22900,22850,1558
20250221,133400,6631619150,22850,22850,22900,22850,2566
20250221,133300,6572984300,22900,22900,22950,22850,4295
20250221,133200,6474640400,22900,22900,22950,22900,3059
20250221,133100,6404588200,22900,22900,22950,22900,810
20250221,133000,6386035750,22900,22900,22950,22900,993
20250221,132900,6363295550,22900,22900,22950,22900,1004
20250221,132800,6340303550,22900,22900,22950,22900,2576
20250221,132700,6281310350,22900,22950,22950,22900,860
20250221,132600,6261600200,22900,22900,22950,22900,649
20250221,132500,6246736600,22900,22950,23000,22900,1974
20250221,132400,6201447850,22950,22950,23000,22950,820
20250221,132300,6182626600,22950,22950,22950,22950,3773
20250221,132200,6096036250,23000,22950,23000,22950,1346
20250221,132100,6065145350,23000,23000,23000,22950,326
20250221,132000,6057661850,23000,23000,23000,22950,627
20250221,131900,6043270400,23000,23000,23000,22950,1185
20250221,131800,6016040100,23000,22950,23000,22950,941
20250221,131700,5994432550,22950,22950,23000,22950,578
20250221,131600,5981166700,22950,23000,23000,22950,1860
20250221,131500,5938416750,23000,23000,23050,22950,9997
20250221,131400,5708532650,23000,23050,23100,23000,6207
20250221,131300,5565523500,23050,23100,23100,23050,1734
20250221,131200,5525554150,23100,23100,23150,23050,10259
20250221,131100,5288586100,23150,23100,23150,23100,666
20250221,131000,5273196900,23100,23100,23150,23100,131
20250221,130900,5270170550,23100,23100,23150,23100,743
20250221,130800,5252977500,23150,23100,23150,23100,158
20250221,130700,5249321300,23100,23100,23150,23100,129
20250221,130600,5246341150,23100,23150,23150,23100,184
20250221,130500,5242085350,23150,23150,23150,23100,392
20250221,130400,5233010850,23150,23150,23200,23150,3540
20250221,130300,5151059650,23150,23150,23150,23150,65
20250221,130200,5149554900,23200,23150,23200,23150,293
20250221,130100,5142761300,23200,23150,23200,23150,153
20250221,130000,5139215350,23150,23150,23150,23150,405
20250221,125900,5129839600,23150,23200,23200,23150,110
20250221,125800,5127292600,23200,23200,23200,23150,179
20250221,125700,5123147400,23200,23200,23200,23150,169
20250221,125600,5119229750,23200,23200,23200,23150,106
20250221,125500,5116770600,23200,23200,23200,23200,15
20250221,125400,5116422600,23150,23150,23150,23150,65
20250221,125300,5114917850,23150,23150,23200,23150,153
20250221,125200,5111375800,23150,23150,23200,23150,69
20250221,125100,5109778350,23150,23150,23150,23150,78
20250221,125000,5107972650,23150,23150,23200,23150,321
20250221,124900,5100541450,23150,23150,23200,23150,1728
20250221,124800,5060538200,23150,23100,23150,23100,1357
20250221,124700,5029146400,23100,23100,23100,23100,232
20250221,124600,5023787200,23100,23100,23100,23100,17
20250221,124500,5023394500,23100,23150,23150,23100,58
20250221,124400,5022053450,23150,23150,23150,23100,51
20250221,124300,5020874450,23150,23150,23150,23100,183
20250221,124200,5016645050,23150,23150,23150,23100,88
20250221,124100,5014609450,23150,23100,23200,23100,15
20250221,124000,5014262300,23150,23150,23150,23150,3956
20250221,123900,4922680900,23150,23150,23150,23150,2781
20250221,123800,4858300750,23150,23150,23200,23150,366
20250221,123700,4849827550,23150,23200,23200,23150,1656
20250221,123600,4811491000,23150,23200,23200,23150,79
20250221,123500,4809661650,23200,23200,23200,23150,39
20250221,123400,4808758000,23200,23200,23200,23150,10
20250221,123300,4808526050,23200,23150,23200,23150,214
20250221,123200,4803562400,23200,23200,23200,23150,135
20250221,123100,4800431300,23150,23150,23150,23150,24
20250221,123000,4799875700,23150,23200,23200,23150,5
20250221,122900,4799759750,23200,23150,23200,23150,56
20250221,122800,4798463050,23150,23150,23200,23150,112
20250221,122700,4795865050,23200,23200,23200,23150,25
20250221,122600,4795285100,23200,23150,23200,23150,98
20250221,122500,4793012650,23150,23200,23200,23150,28
20250221,122400,4792363950,23150,23150,23200,23150,112
20250221,122300,4789766150,23150,23150,23150,23150,181
20250221,122200,4785576000,23150,23200,23200,23150,1767
20250221,122100,4744594550,23200,23150,23200,23150,537
20250221,122000,4732136200,23150,23200,23200,23150,6
20250221,121900,4731997050,23150,23150,23150,23150,194
20250221,121800,4727505950,23150,23150,23200,23150,71
20250221,121700,4725860700,23150,23150,23200,23150,666
20250221,121600,4710442050,23150,23200,23200,23150,55
20250221,121500,4709166100,23200,23200,23200,23150,34
20250221,121400,4708378450,23200,23200,23200,23200,59
20250221,121300,4707009650,23150,23200,23200,23150,148
20250221,121200,4703577250,23250,23150,23250,23150,1637
20250221,121100,4665602400,23150,23200,23200,23150,643
20250221,121000,4650685700,23200,23150,23200,23150,106
20250221,120900,4648229800,23200,23150,23200,23150,110
20250221,120800,4645679400,23200,23200,23200,23150,2131
20250221,120700,4596242200,23150,23150,23200,23150,1064
20250221,120600,4571610500,23200,23200,23200,23150,42
20250221,120500,4570636150,23200,23150,23200,23150,75
20250221,120400,4568899800,23150,23200,23200,23150,199
20250221,120300,4564284900,23200,23200,23200,23200,2827
20250221,120200,4498698500,23200,23250,23250,23200,33
20250221,120100,4497931400,23250,23200,23250,23200,442
20250221,120000,4487671950,23250,23200,23250,23200,950
20250221,115900,4465631850,23200,23200,23200,23200,100
20250221,115800,4463311850,23200,23200,23200,23200,41
20250221,115700,4462360650,23250,23250,23250,23200,118
20250221,115600,4459617850,23150,23200,23200,23150,2130
20250221,115500,4410205300,23200,23200,23200,23200,2000
20250221,115400,4363805300,23200,23150,23200,23150,198
20250221,115300,4359215800,23200,23200,23200,23200,14
20250221,115200,4358891000,23200,23200,23200,23150,9
20250221,115100,4358682250,23200,23150,23200,23150,187
20250221,115000,4354347150,23200,23200,23200,23200,148
20250221,114900,4350913550,23200,23200,23200,23150,17
20250221,114800,4350519250,23200,23200,23200,23150,856
20250221,114700,4330662550,23200,23150,23200,23150,114
20250221,114600,4328023350,23200,23200,23200,23200,90
20250221,114500,4325935350,23150,23200,23200,23150,473
20250221,114400,4314971900,23200,23150,23200,23150,80
20250221,114300,4313118900,23150,23200,23200,23150,122
20250221,114200,4310289600,23250,23150,23250,23150,190
20250221,114100,4305872200,23200,23200,23200,23200,79
20250221,114000,4304039400,23200,23200,23250,23150,47
20250221,113900,4302949900,23250,23200,23250,23150,26
20250221,113800,4302347550,23200,23200,23200,23150,1846
20250221,113700,4259521450,23150,23200,23200,23150,43
20250221,113600,4258525850,23200,23200,23200,23150,92
20250221,113500,4256395400,23200,23200,23200,23200,4
20250221,113400,4256302600,23150,23150,23200,23150,970
20250221,113300,4233845500,23200,23150,23200,23150,51
20250221,113200,4232664350,23200,23150,23200,23150,61
20250221,113100,4231249300,23150,23200,23200,23150,12
20250221,113000,4230971000,23200,23200,23200,23150,279
20250221,112900,4224500250,23150,23200,23200,23150,33
20250221,112800,4223735700,23150,23150,23200,23150,46
20250221,112700,4222670700,23150,23150,23150,23150,37
20250221,112600,4221814150,23200,23150,23200,23150,319
20250221,112500,4214426550,23200,23150,23200,23150,96
20250221,112400,4212202250,23150,23250,23250,23150,6120
20250221,112300,4070222900,23250,23200,23250,23200,144
20250221,112200,4066879750,23200,23250,23250,23200,56
20250221,112100,4065579700,23250,23200,23250,23200,260
20250221,112000,4059547600,23200,23250,23250,23200,164
20250221,111900,4055740800,23200,23200,23250,23200,126
20250221,111800,4052815100,23200,23250,23250,23200,400
20250221,111700,4043530250,23250,23250,23250,23200,251
20250221,111600,4037705300,23250,23200,23250,23200,74
20250221,111500,4035988400,23200,23250,23250,23200,6
20250221,111400,4035848950,23250,23200,23250,23200,102
20250221,111300,4033477500,23200,23250,23250,23200,3
20250221,111200,4033407850,23250,23250,23250,23200,171
20250221,111100,4029435150,23250,23200,23250,23200,614
20250221,111000,4015188750,23200,23200,23200,23150,112
20250221,110900,4012590400,23200,23200,23200,23150,175
20250221,110800,4008532500,23200,23150,23200,23150,45
20250221,110700,4007490650,23200,23200,23200,23150,230
20250221,110600,4002155150,23200,23200,23200,23150,25
20250221,110500,4001575200,23150,23200,23250,23150,369
20250221,110400,3993004900,23200,23200,23200,23150,337
20250221,110300,3985192500,23200,23200,23200,23150,117
20250221,110200,3982479150,23200,23250,23250,23200,1047
20250221,110100,3958183900,23250,23250,23250,23250,138
20250221,110000,3954975400,23250,23200,23250,23200,399
20250221,105900,3945702500,23200,23200,23200,23200,23
20250221,105800,3945168900,23200,23200,23200,23200,304
20250221,105700,3938116100,23200,23250,23250,23200,16
20250221,105600,3937744850,23250,23200,23250,23200,37
20250221,105500,3936886100,23250,23250,23250,23200,280
20250221,105400,3930388950,23250,23200,23250,23200,148
20250221,105300,3926954100,23250,23200,23250,23200,242
20250221,105200,3921339200,23250,23200,23250,23150,862
20250221,105100,3901340550,23200,23200,23250,23200,283
20250221,105000,3894773850,23200,23200,23250,23200,59
20250221,104900,3893405000,23250,23200,23250,23200,415
20250221,104800,3883773650,23200,23200,23250,23200,692
20250221,104700,3867718800,23200,23150,23200,23150,841
20250221,104600,3848210900,23150,23200,23200,23150,732
20250221,104500,3831231250,23200,23200,23200,23150,194
20250221,104400,3826738050,23150,23200,23200,23150,81
20250221,104300,3824862250,23200,23250,23250,23200,122
20250221,104200,3822031350,23200,23200,23250,23150,4431
20250221,104100,3719378550,23250,23250,23250,23200,127
20250221,104000,3716428000,23300,23300,23300,23250,623
20250221,103900,3701941350,23300,23250,23300,23250,35
20250221,103800,3701127300,23300,23200,23300,23200,1015
20250221,103700,3677527800,23200,23200,23250,23200,102
20250221,103600,3675161300,23200,23200,23200,23150,781
20250221,103500,3657042200,23200,23200,23200,23150,1086
20250221,103400,3631900750,23200,23150,23200,23150,103
20250221,103300,3629515950,23200,23150,23200,23150,80
20250221,103200,3627662550,23200,23150,23200,23150,1004
20250221,103100,3604417750,23150,23150,23150,23100,653
20250221,103000,3589325800,23150,23150,23150,23100,592
20250221,102900,3575631350,23100,23200,23200,23100,892
20250221,102800,3554982400,23200,23100,23200,23100,1266
20250221,102700,3525694350,23100,23150,23150,23100,3016
20250221,102600,3455962500,23200,23150,23200,23150,1075
20250221,102500,3431074600,23200,23150,23200,23150,1284
20250221,102400,3401344550,23150,23200,23200,23100,6654
20250221,102300,3247170350,23200,23250,23250,23200,188
20250221,102200,3242801950,23250,23200,23250,23200,707
20250221,102100,3226377250,23250,23250,23300,23250,1360
20250221,102000,3194757000,23250,23250,23300,23250,469
20250221,101900,3183851450,23250,23300,23300,23250,648
20250221,101800,3168769550,23250,23250,23250,23250,356
20250221,101700,3160492550,23300,23250,23300,23250,2130
20250221,101600,3110969250,23250,23300,23300,23250,2050
20250221,101500,3063292000,23250,23300,23300,23250,351
20250221,101400,3055120650,23250,23300,23300,23250,180
20250221,101300,3050930650,23300,23250,23300,23250,150
20250221,101200,3047442750,23250,23300,23300,23250,218
20250221,101100,3042373700,23300,23300,23350,23250,1871
20250221,101000,2998793600,23300,23300,23350,23300,112
20250221,100900,2996183300,23350,23350,23350,23300,196
20250221,100800,2991606750,23350,23300,23350,23300,95
20250221,100700,2989390150,23350,23300,23350,23300,887
20250221,100600,2968708750,23300,23300,23350,23300,273
20250221,100500,2962346850,23350,23350,23400,23350,1623
20250221,100400,2924448800,23350,23400,23400,23350,804
20250221,100300,2905652400,23400,23400,23450,23400,882
20250221,100200,2885013500,23450,23450,23450,23400,1210
20250221,100100,2856642550,23450,23450,23450,23400,141
20250221,100000,2853337550,23500,23350,23500,23350,1702
20250221,095900,2813483100,23350,23350,23400,23350,1340
20250221,095800,2782181050,23350,23350,23400,23350,1493
20250221,095700,2747319000,23400,23400,23450,23400,761
20250221,095600,2729509050,23400,23400,23400,23400,905
20250221,095500,2708332050,23400,23450,23450,23400,86
20250221,095400,2706319350,23450,23450,23450,23400,2280
20250221,095300,2652870250,23450,23500,23550,23450,1551
20250221,095200,2616436300,23550,23500,23550,23500,158
20250221,095100,2612720800,23500,23500,23500,23500,233
20250221,095000,2607245300,23550,23500,23550,23500,861
20250221,094900,2587010550,23500,23500,23550,23500,357
20250221,094800,2578609800,23600,23550,23600,23500,312
20250221,094700,2571267050,23550,23500,23600,23500,465
20250221,094600,2560322650,23550,23500,23550,23500,880
20250221,094500,2539641800,23550,23550,23550,23500,2044
20250221,094400,2491534200,23550,23550,23550,23500,392
20250221,094300,2482303700,23550,23600,23600,23550,2052
20250221,094200,2433972600,23600,23600,23650,23600,556
20250221,094100,2420850900,23600,23550,23650,23550,1853
20250221,094000,2377149100,23550,23500,23550,23500,811
20250221,093900,2358088000,23500,23550,23550,23500,2725
20250221,093800,2293914350,23600,23550,23600,23500,182
20250221,093700,2289628100,23600,23550,23600,23550,295
20250221,093600,2282680650,23550,23650,23650,23550,2791
20250221,093500,2216918350,23600,23600,23650,23550,1327
20250221,093400,2185602250,23600,23550,23600,23550,1480
20250221,093300,2150678350,23550,23600,23650,23550,1989
20250221,093200,2103736600,23650,23550,23650,23500,5943
20250221,093100,1963673150,23500,23450,23500,23400,1676
20250221,093000,1924301900,23450,23500,23500,23450,847
20250221,092900,1904428850,23500,23450,23500,23400,708
20250221,092800,1887829850,23450,23400,23450,23400,2119
20250221,092700,1838151950,23350,23350,23400,23300,3490
20250221,092600,1756622500,23350,23350,23350,23350,426
20250221,092500,1746675400,23350,23350,23400,23350,1476
20250221,092400,1712182750,23350,23400,23400,23350,144
20250221,092300,1708819950,23350,23300,23350,23300,668
20250221,092200,1693240450,23350,23300,23350,23300,1573
20250221,092100,1656584800,23300,23250,23300,23250,2754
20250221,092000,1592425800,23250,23400,23400,23200,7045
20250221,091900,1428298350,23400,23450,23450,23350,2143
20250221,091800,1378154100,23450,23450,23500,23450,3047
20250221,091700,1306697200,23450,23500,23500,23450,1242
20250221,091600,1277516700,23450,23500,23500,23450,683
20250221,091500,1261470400,23500,23550,23550,23500,1315
20250221,091400,1230567150,23500,23550,23600,23500,2711
20250221,091300,1166724550,23500,23550,23550,23500,2756
20250221,091200,1101946750,23550,23500,23550,23500,582
20250221,091100,1088257500,23500,23550,23550,23500,978
20250221,091000,1065226150,23550,23450,23550,23450,3413
20250221,090900,985067550,23450,23400,23450,23400,1075
20250221,090800,959898100,23400,23450,23450,23350,344
20250221,090700,951851350,23350,23450,23450,23350,2199
20250221,090600,900366350,23450,23350,23500,23350,3141
20250221,090500,826727150,23350,23350,23450,23350,1613
20250221,090400,788990450,23400,23400,23450,23350,1271
20250221,090300,759266450,23400,23450,23500,23400,2776
20250221,090200,694212450,23450,23250,23550,23250,8971
20250221,090100,484373300,23250,23300,23300,23250,7352
20250221,090000,313111200,23300,23350,23400,23300,12283
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 191500 13546583150 22550 22550 22550 22550 15632
3 20250221 191400 13546583150 22550 22550 22550 22550 0
4 20250221 191300 13546583150 22550 22550 22550 22550 0
5 20250221 191200 13546583150 22550 22550 22550 22550 0
6 20250221 191100 13546583150 22550 22550 22550 22550 0
7 20250221 191000 13546583150 22550 22550 22550 22550 0
8 20250221 190900 13546583150 22550 22550 22550 22550 0
9 20250221 190800 13546583150 22550 22550 22550 22550 0
10 20250221 190700 13546583150 22550 22550 22550 22550 0
11 20250221 190600 13546583150 22550 22550 22550 22550 0
12 20250221 190500 13546583150 22550 22550 22550 22550 0
13 20250221 190400 13546583150 22550 22550 22550 22550 0
14 20250221 190300 13546583150 22550 22550 22550 22550 0
15 20250221 190200 13546583150 22550 22550 22550 22550 0
16 20250221 190100 13546583150 22550 22550 22550 22550 0
17 20250221 190000 13546583150 22550 22550 22550 22550 0
18 20250221 185900 13546583150 22550 22550 22550 22550 0
19 20250221 185800 13546583150 22550 22550 22550 22550 0
20 20250221 185700 13546583150 22550 22550 22550 22550 0
21 20250221 185600 13546583150 22550 22550 22550 22550 0
22 20250221 185500 13546583150 22550 22550 22550 22550 0
23 20250221 185400 13546583150 22550 22550 22550 22550 0
24 20250221 185300 13546583150 22550 22550 22550 22550 0
25 20250221 185200 13546583150 22550 22550 22550 22550 0
26 20250221 185100 13546583150 22550 22550 22550 22550 0
27 20250221 185000 13546583150 22550 22550 22550 22550 0
28 20250221 184900 13546583150 22550 22550 22550 22550 0
29 20250221 184800 13546583150 22550 22550 22550 22550 0
30 20250221 184700 13546583150 22550 22550 22550 22550 0
31 20250221 184600 13546583150 22550 22550 22550 22550 0
32 20250221 184500 13546583150 22550 22550 22550 22550 15632
33 20250221 184400 13546583150 22550 22550 22550 22550 0
34 20250221 184300 13546583150 22550 22550 22550 22550 0
35 20250221 184200 13546583150 22550 22550 22550 22550 0
36 20250221 184100 13546583150 22550 22550 22550 22550 0
37 20250221 184000 13546583150 22550 22550 22550 22550 0
38 20250221 183900 13546583150 22550 22550 22550 22550 0
39 20250221 183800 13546583150 22550 22550 22550 22550 0
40 20250221 183700 13546583150 22550 22550 22550 22550 0
41 20250221 183600 13546583150 22550 22550 22550 22550 0
42 20250221 183500 13546583150 22550 22550 22550 22550 0
43 20250221 183400 13546583150 22550 22550 22550 22550 0
44 20250221 183300 13546583150 22550 22550 22550 22550 0
45 20250221 183200 13546583150 22550 22550 22550 22550 0
46 20250221 183100 13546583150 22550 22550 22550 22550 0
47 20250221 183000 13546583150 22550 22550 22550 22550 0
48 20250221 182900 13546583150 22550 22550 22550 22550 0
49 20250221 182800 13546583150 22550 22550 22550 22550 0
50 20250221 182700 13546583150 22550 22550 22550 22550 0
51 20250221 182600 13546583150 22550 22550 22550 22550 0
52 20250221 182500 13546583150 22550 22550 22550 22550 0
53 20250221 182400 13546583150 22550 22550 22550 22550 0
54 20250221 182300 13546583150 22550 22550 22550 22550 0
55 20250221 182200 13546583150 22550 22550 22550 22550 0
56 20250221 182100 13546583150 22550 22550 22550 22550 0
57 20250221 182000 13546583150 22550 22550 22550 22550 0
58 20250221 181900 13546583150 22550 22550 22550 22550 0
59 20250221 181800 13546583150 22550 22550 22550 22550 0
60 20250221 181700 13546583150 22550 22550 22550 22550 0
61 20250221 181600 13546583150 22550 22550 22550 22550 0
62 20250221 181500 13546583150 22550 22550 22550 22550 15632
63 20250221 181400 13546583150 22550 22550 22550 22550 0
64 20250221 181300 13546583150 22550 22550 22550 22550 0
65 20250221 181200 13546583150 22550 22550 22550 22550 0
66 20250221 181100 13546583150 22550 22550 22550 22550 0
67 20250221 181000 13546583150 22550 22550 22550 22550 0
68 20250221 180900 13546583150 22550 22550 22550 22550 0
69 20250221 180800 13546583150 22550 22550 22550 22550 0
70 20250221 180700 13546583150 22550 22550 22550 22550 0
71 20250221 180600 13546583150 22550 22550 22550 22550 0
72 20250221 180500 13546583150 22550 22550 22550 22550 0
73 20250221 180400 13546583150 22550 22550 22550 22550 0
74 20250221 180300 13546583150 22550 22550 22550 22550 0
75 20250221 180200 13546583150 22550 22550 22550 22550 0
76 20250221 180100 13546583150 22550 22550 22550 22550 0
77 20250221 180000 13546583150 22550 22550 22550 22550 0
78 20250221 175900 13546583150 22550 22550 22550 22550 0
79 20250221 175800 13546583150 22550 22550 22550 22550 0
80 20250221 175700 13546583150 22550 22550 22550 22550 0
81 20250221 175600 13546583150 22550 22550 22550 22550 0
82 20250221 175500 13546583150 22550 22550 22550 22550 0
83 20250221 175400 13546583150 22550 22550 22550 22550 0
84 20250221 175300 13546583150 22550 22550 22550 22550 0
85 20250221 175200 13546583150 22550 22550 22550 22550 0
86 20250221 175100 13546583150 22550 22550 22550 22550 0
87 20250221 175000 13546583150 22550 22550 22550 22550 0
88 20250221 174900 13546583150 22550 22550 22550 22550 0
89 20250221 174800 13546583150 22550 22550 22550 22550 0
90 20250221 174700 13546583150 22550 22550 22550 22550 0
91 20250221 174600 13546583150 22550 22550 22550 22550 0
92 20250221 174500 13546583150 22550 22550 22550 22550 15632
93 20250221 174400 13546583150 22550 22550 22550 22550 0
94 20250221 174300 13546583150 22550 22550 22550 22550 0
95 20250221 174200 13546583150 22550 22550 22550 22550 0
96 20250221 174100 13546583150 22550 22550 22550 22550 0
97 20250221 174000 13546583150 22550 22550 22550 22550 0
98 20250221 173900 13546583150 22550 22550 22550 22550 0
99 20250221 173800 13546583150 22550 22550 22550 22550 0
100 20250221 173700 13546583150 22550 22550 22550 22550 0
101 20250221 173600 13546583150 22550 22550 22550 22550 0
102 20250221 173500 13546583150 22550 22550 22550 22550 0
103 20250221 173400 13546583150 22550 22550 22550 22550 0
104 20250221 173300 13546583150 22550 22550 22550 22550 0
105 20250221 173200 13546583150 22550 22550 22550 22550 0
106 20250221 173100 13546583150 22550 22550 22550 22550 0
107 20250221 173000 13546583150 22550 22550 22550 22550 0
108 20250221 172900 13546583150 22550 22550 22550 22550 0
109 20250221 172800 13546583150 22550 22550 22550 22550 0
110 20250221 172700 13546583150 22550 22550 22550 22550 0
111 20250221 172600 13546583150 22550 22550 22550 22550 0
112 20250221 172500 13546583150 22550 22550 22550 22550 0
113 20250221 172400 13546583150 22550 22550 22550 22550 0
114 20250221 172300 13546583150 22550 22550 22550 22550 0
115 20250221 172200 13546583150 22550 22550 22550 22550 0
116 20250221 172100 13546583150 22550 22550 22550 22550 0
117 20250221 172000 13546583150 22550 22550 22550 22550 0
118 20250221 171900 13546583150 22550 22550 22550 22550 0
119 20250221 171800 13546583150 22550 22550 22550 22550 0
120 20250221 171700 13546583150 22550 22550 22550 22550 0
121 20250221 171600 13546583150 22550 22550 22550 22550 0
122 20250221 171500 13546583150 22550 22550 22550 22550 15632
123 20250221 171400 13546583150 22550 22550 22550 22550 0
124 20250221 171300 13546583150 22550 22550 22550 22550 0
125 20250221 171200 13546583150 22550 22550 22550 22550 0
126 20250221 171100 13546583150 22550 22550 22550 22550 0
127 20250221 171000 13546583150 22550 22550 22550 22550 0
128 20250221 170900 13546583150 22550 22550 22550 22550 0
129 20250221 170800 13546583150 22550 22550 22550 22550 0
130 20250221 170700 13546583150 22550 22550 22550 22550 0
131 20250221 170600 13546583150 22550 22550 22550 22550 0
132 20250221 170500 13546583150 22550 22550 22550 22550 0
133 20250221 170400 13546583150 22550 22550 22550 22550 0
134 20250221 170300 13546583150 22550 22550 22550 22550 0
135 20250221 170200 13546583150 22550 22550 22550 22550 0
136 20250221 170100 13546583150 22550 22550 22550 22550 0
137 20250221 170000 13546583150 22550 22550 22550 22550 0
138 20250221 165900 13546583150 22550 22550 22550 22550 0
139 20250221 165800 13546583150 22550 22550 22550 22550 0
140 20250221 165700 13546583150 22550 22550 22550 22550 0
141 20250221 165600 13546583150 22550 22550 22550 22550 0
142 20250221 165500 13546583150 22550 22550 22550 22550 0
143 20250221 165400 13546583150 22550 22550 22550 22550 0
144 20250221 165300 13546583150 22550 22550 22550 22550 0
145 20250221 165200 13546583150 22550 22550 22550 22550 0
146 20250221 165100 13546583150 22550 22550 22550 22550 0
147 20250221 165000 13546583150 22550 22550 22550 22550 0
148 20250221 164900 13546583150 22550 22550 22550 22550 0
149 20250221 164800 13546583150 22550 22550 22550 22550 0
150 20250221 164700 13546583150 22550 22550 22550 22550 0
151 20250221 164600 13546583150 22550 22550 22550 22550 0
152 20250221 164500 13546583150 22550 22550 22550 22550 15632
153 20250221 164400 13546583150 22550 22550 22550 22550 0
154 20250221 164300 13546583150 22550 22550 22550 22550 0
155 20250221 164200 13546583150 22550 22550 22550 22550 0
156 20250221 164100 13546583150 22550 22550 22550 22550 0
157 20250221 164000 13546583150 22550 22550 22550 22550 0
158 20250221 163900 13546583150 22550 22550 22550 22550 0
159 20250221 163800 13546583150 22550 22550 22550 22550 0
160 20250221 163700 13546583150 22550 22550 22550 22550 0
161 20250221 163600 13546583150 22550 22550 22550 22550 0
162 20250221 163500 13546583150 22550 22550 22550 22550 0
163 20250221 163400 13546583150 22550 22550 22550 22550 0
164 20250221 163300 13546583150 22550 22550 22550 22550 0
165 20250221 163200 13546583150 22550 22550 22550 22550 0
166 20250221 163100 13546583150 22550 22550 22550 22550 0
167 20250221 163000 13546583150 22550 22550 22550 22550 0
168 20250221 162900 13546583150 22550 22550 22550 22550 0
169 20250221 162800 13546583150 22550 22550 22550 22550 0
170 20250221 162700 13546583150 22550 22550 22550 22550 0
171 20250221 162600 13546583150 22550 22550 22550 22550 0
172 20250221 162500 13546583150 22550 22550 22550 22550 0
173 20250221 162400 13546583150 22550 22550 22550 22550 0
174 20250221 162300 13546583150 22550 22550 22550 22550 0
175 20250221 162200 13546583150 22550 22550 22550 22550 0
176 20250221 162100 13546583150 22550 22550 22550 22550 0
177 20250221 162000 13546583150 22550 22550 22550 22550 0
178 20250221 161900 13546583150 22550 22550 22550 22550 0
179 20250221 161800 13546583150 22550 22550 22550 22550 0
180 20250221 161700 13546583150 22550 22550 22550 22550 0
181 20250221 161600 13546583150 22550 22550 22550 22550 0
182 20250221 161500 13546583150 22550 22550 22550 22550 15632
183 20250221 161400 13546583150 22550 22550 22550 22550 0
184 20250221 161300 13546583150 22550 22550 22550 22550 0
185 20250221 161200 13546583150 22550 22550 22550 22550 0
186 20250221 161100 13546583150 22550 22550 22550 22550 0
187 20250221 161000 13546583150 22550 22550 22550 22550 0
188 20250221 160900 13546583150 22550 22550 22550 22550 0
189 20250221 160800 13546583150 22550 22550 22550 22550 0
190 20250221 160700 13546583150 22550 22550 22550 22550 0
191 20250221 160600 13546583150 22550 22550 22550 22550 0
192 20250221 160500 13546583150 22550 22550 22550 22550 0
193 20250221 160400 13546583150 22550 22550 22550 22550 0
194 20250221 160300 13546583150 22550 22550 22550 22550 0
195 20250221 160200 13546583150 22550 22550 22550 22550 0
196 20250221 160100 13546583150 22550 22550 22550 22550 0
197 20250221 160000 13546583150 22550 22550 22550 22550 0
198 20250221 155900 13546583150 22550 22550 22550 22550 0
199 20250221 155800 13546583150 22550 22550 22550 22550 0
200 20250221 155700 13546583150 22550 22550 22550 22550 0
201 20250221 155600 13546583150 22550 22550 22550 22550 0
202 20250221 155500 13546583150 22550 22550 22550 22550 0
203 20250221 155400 13546583150 22550 22550 22550 22550 0
204 20250221 155300 13546583150 22550 22550 22550 22550 0
205 20250221 155200 13546583150 22550 22550 22550 22550 0
206 20250221 155100 13546583150 22550 22550 22550 22550 0
207 20250221 155000 13546583150 22550 22550 22550 22550 0
208 20250221 154900 13546583150 22550 22550 22550 22550 0
209 20250221 154800 13546583150 22550 22550 22550 22550 0
210 20250221 154700 13546583150 22550 22550 22550 22550 0
211 20250221 154600 13546583150 22550 22550 22550 22550 0
212 20250221 154500 13546583150 22550 22550 22550 22550 15632
213 20250221 154400 13546583150 22550 22550 22550 22550 0
214 20250221 154300 13546583150 22550 22550 22550 22550 0
215 20250221 154200 13546583150 22550 22550 22550 22550 0
216 20250221 154100 13546583150 22550 22550 22550 22550 0
217 20250221 154000 13546583150 22550 22550 22550 22550 0
218 20250221 153900 13546583150 22550 22550 22550 22550 0
219 20250221 153800 13546583150 22550 22550 22550 22550 0
220 20250221 153700 13546583150 22550 22550 22550 22550 0
221 20250221 153600 13546583150 22550 22550 22550 22550 0
222 20250221 153500 13546583150 22550 22550 22550 22550 0
223 20250221 153400 13546583150 22550 22550 22550 22550 0
224 20250221 153300 13546583150 22550 22550 22550 22550 0
225 20250221 153200 13546583150 22550 22550 22550 22550 0
226 20250221 153100 13546583150 22550 22550 22550 22550 0
227 20250221 153000 13546583150 22550 22550 22550 22550 15632
228 20250221 152900 13194081550 22550 22550 22550 22550 0
229 20250221 152800 13194081550 22550 22550 22550 22550 0
230 20250221 152700 13194081550 22550 22550 22550 22550 0
231 20250221 152600 13194081550 22550 22550 22550 22550 0
232 20250221 152500 13194081550 22550 22550 22550 22550 0
233 20250221 152400 13194081550 22550 22550 22550 22550 0
234 20250221 152300 13194081550 22550 22550 22550 22550 0
235 20250221 152200 13194081550 22550 22550 22550 22550 0
236 20250221 152100 13194081550 22550 22550 22550 22550 0
237 20250221 152000 13194081550 22550 22550 22550 22550 0
238 20250221 151900 13194081550 22550 22500 22550 22500 2307
239 20250221 151800 13142089150 22550 22500 22550 22500 2601
240 20250221 151700 13083515200 22500 22500 22550 22500 4306
241 20250221 151600 12986526500 22500 22550 22550 22500 20549
242 20250221 151500 12523787300 22550 22650 22650 22550 2616
243 20250221 151400 12464709850 22600 22600 22650 22600 3246
244 20250221 151300 12391295650 22550 22500 22650 22500 3896
245 20250221 151200 12303323550 22550 22550 22600 22500 4737
246 20250221 151100 12196553650 22550 22550 22600 22550 2349
247 20250221 151000 12143579350 22550 22550 22600 22500 3898
248 20250221 150900 12055736500 22550 22550 22600 22500 4331
249 20250221 150800 11958094700 22550 22550 22600 22500 6204
250 20250221 150700 11818335400 22550 22600 22600 22500 4773
251 20250221 150600 11710716200 22600 22550 22600 22550 2463
252 20250221 150500 11655147200 22600 22650 22650 22550 7038
253 20250221 150400 11496220800 22650 22600 22650 22550 11634
254 20250221 150300 11233701650 22650 22650 22650 22550 6823
255 20250221 150200 11079590900 22700 22600 22700 22600 6107
256 20250221 150100 10941260800 22650 22650 22700 22600 15251
257 20250221 150000 10596263550 22650 22700 22700 22650 2500
258 20250221 145900 10539616750 22700 22700 22750 22650 3200
259 20250221 145800 10466984250 22700 22650 22750 22650 9006
260 20250221 145700 10262522050 22650 22650 22700 22650 4721
261 20250221 145600 10155576950 22650 22700 22750 22600 10569
262 20250221 145500 9915974950 22700 22700 22750 22700 2907
263 20250221 145400 9849936250 22700 22700 22750 22700 2859
264 20250221 145300 9784999000 22700 22700 22750 22700 1588
265 20250221 145200 9748928550 22750 22750 22750 22700 600
266 20250221 145100 9735307150 22750 22750 22800 22700 9612
267 20250221 145000 9517042400 22750 22750 22800 22750 11579
268 20250221 144900 9253618400 22800 22750 22800 22750 1281
269 20250221 144800 9224473900 22800 22750 22850 22750 4100
270 20250221 144700 9131020450 22750 22800 22850 22750 4316
271 20250221 144600 9032615650 22850 22800 22850 22800 7708
272 20250221 144500 8856870050 22800 22800 22850 22800 1726
273 20250221 144400 8817516600 22850 22850 22850 22800 1268
274 20250221 144300 8788569100 22850 22850 22850 22800 938
275 20250221 144200 8767159250 22850 22800 22850 22800 2016
276 20250221 144100 8721166950 22850 22850 22850 22800 371
277 20250221 144000 8712705400 22800 22800 22850 22800 747
278 20250221 143900 8695664700 22850 22800 22850 22800 1227
279 20250221 143800 8667679550 22800 22800 22850 22800 593
280 20250221 143700 8654154200 22800 22800 22850 22800 1197
281 20250221 143600 8626839900 22800 22850 22850 22800 555
282 20250221 143500 8614181350 22850 22850 22850 22800 831
283 20250221 143400 8595216150 22850 22850 22900 22800 735
284 20250221 143300 8578434900 22850 22850 22900 22800 1925
285 20250221 143200 8534481450 22850 22850 22900 22850 1337
286 20250221 143100 8503930400 22850 22850 22850 22850 1284
287 20250221 143000 8474591000 22850 22850 22900 22850 1380
288 20250221 142900 8443051900 22850 22850 22900 22850 2265
289 20250221 142800 8391211500 22850 22850 22900 22850 1063
290 20250221 142700 8366919500 22850 22900 22900 22850 874
291 20250221 142600 8346948200 22900 22850 22900 22850 633
292 20250221 142500 8332481200 22850 22850 22900 22850 409
293 20250221 142400 8323135450 22850 22850 22900 22850 1827
294 20250221 142300 8281388450 22850 22900 22900 22850 408
295 20250221 142200 8272063850 22900 22850 22900 22850 1063
296 20250221 142100 8247772350 22850 22850 22900 22850 2470
297 20250221 142000 8191329800 22850 22900 22900 22850 987
298 20250221 141900 8168749000 22900 22900 22950 22900 545
299 20250221 141800 8156267850 22900 22850 22900 22850 1760
300 20250221 141700 8115984700 22850 22850 22900 22850 1107
301 20250221 141600 8090689450 22850 22850 22900 22850 824
302 20250221 141500 8071861000 22850 22850 22900 22850 730
303 20250221 141400 8055175250 22850 22850 22850 22850 602
304 20250221 141300 8041419550 22850 22850 22900 22800 3112
305 20250221 141200 7970221950 22850 22850 22900 22800 3898
306 20250221 141100 7881153200 22850 22850 22900 22850 698
307 20250221 141000 7865203850 22850 22850 22900 22850 633
308 20250221 140900 7850737300 22900 22850 22900 22850 886
309 20250221 140800 7830483250 22850 22850 22900 22850 571
310 20250221 140700 7817435850 22850 22850 22900 22850 1863
311 20250221 140600 7774801050 22850 22850 22900 22850 1944
312 20250221 140500 7730380600 22850 22850 22900 22850 1798
313 20250221 140400 7689293250 22900 22850 22900 22850 2752
314 20250221 140300 7626409700 22900 22850 22900 22850 3297
315 20250221 140200 7551006350 22900 22850 22900 22850 713
316 20250221 140100 7534713900 22900 22900 22900 22850 183
317 20250221 140000 7530531800 22850 22850 22900 22850 1364
318 20250221 135900 7499341250 22850 22850 22900 22850 820
319 20250221 135800 7480603600 22850 22850 22900 22850 887
320 20250221 135700 7460335250 22900 22900 22950 22850 2435
321 20250221 135600 7404573250 22900 22900 22950 22900 1220
322 20250221 135500 7376633950 22900 22900 22950 22900 486
323 20250221 135400 7365504450 22900 22900 22950 22900 2781
324 20250221 135300 7301814500 22900 22900 22950 22900 686
325 20250221 135200 7286103400 22900 22950 22950 22900 676
326 20250221 135100 7270616300 22900 22900 22900 22900 738
327 20250221 135000 7253716100 22900 22900 22950 22900 389
328 20250221 134900 7244807950 22900 22850 22900 22850 880
329 20250221 134800 7224670150 22850 22900 22950 22850 1324
330 20250221 134700 7194355400 22900 22900 22950 22900 490
331 20250221 134600 7183134350 22900 22900 22900 22900 603
332 20250221 134500 7169325650 22900 22850 22900 22850 3203
333 20250221 134400 7096001250 22900 22850 22900 22850 811
334 20250221 134300 7077463250 22850 22850 22900 22850 399
335 20250221 134200 7068346000 22850 22850 22850 22850 2024
336 20250221 134100 7022097600 22850 22850 22900 22850 1145
337 20250221 134000 6995916600 22850 22800 22850 22800 1427
338 20250221 133900 6963337250 22850 22850 22900 22800 4074
339 20250221 133800 6870282150 22850 22850 22900 22850 5371
340 20250221 133700 6747554700 22850 22850 22900 22850 2003
341 20250221 133600 6701780900 22850 22850 22900 22850 1511
342 20250221 133500 6667239050 22900 22850 22900 22850 1558
343 20250221 133400 6631619150 22850 22850 22900 22850 2566
344 20250221 133300 6572984300 22900 22900 22950 22850 4295
345 20250221 133200 6474640400 22900 22900 22950 22900 3059
346 20250221 133100 6404588200 22900 22900 22950 22900 810
347 20250221 133000 6386035750 22900 22900 22950 22900 993
348 20250221 132900 6363295550 22900 22900 22950 22900 1004
349 20250221 132800 6340303550 22900 22900 22950 22900 2576
350 20250221 132700 6281310350 22900 22950 22950 22900 860
351 20250221 132600 6261600200 22900 22900 22950 22900 649
352 20250221 132500 6246736600 22900 22950 23000 22900 1974
353 20250221 132400 6201447850 22950 22950 23000 22950 820
354 20250221 132300 6182626600 22950 22950 22950 22950 3773
355 20250221 132200 6096036250 23000 22950 23000 22950 1346
356 20250221 132100 6065145350 23000 23000 23000 22950 326
357 20250221 132000 6057661850 23000 23000 23000 22950 627
358 20250221 131900 6043270400 23000 23000 23000 22950 1185
359 20250221 131800 6016040100 23000 22950 23000 22950 941
360 20250221 131700 5994432550 22950 22950 23000 22950 578
361 20250221 131600 5981166700 22950 23000 23000 22950 1860
362 20250221 131500 5938416750 23000 23000 23050 22950 9997
363 20250221 131400 5708532650 23000 23050 23100 23000 6207
364 20250221 131300 5565523500 23050 23100 23100 23050 1734
365 20250221 131200 5525554150 23100 23100 23150 23050 10259
366 20250221 131100 5288586100 23150 23100 23150 23100 666
367 20250221 131000 5273196900 23100 23100 23150 23100 131
368 20250221 130900 5270170550 23100 23100 23150 23100 743
369 20250221 130800 5252977500 23150 23100 23150 23100 158
370 20250221 130700 5249321300 23100 23100 23150 23100 129
371 20250221 130600 5246341150 23100 23150 23150 23100 184
372 20250221 130500 5242085350 23150 23150 23150 23100 392
373 20250221 130400 5233010850 23150 23150 23200 23150 3540
374 20250221 130300 5151059650 23150 23150 23150 23150 65
375 20250221 130200 5149554900 23200 23150 23200 23150 293
376 20250221 130100 5142761300 23200 23150 23200 23150 153
377 20250221 130000 5139215350 23150 23150 23150 23150 405
378 20250221 125900 5129839600 23150 23200 23200 23150 110
379 20250221 125800 5127292600 23200 23200 23200 23150 179
380 20250221 125700 5123147400 23200 23200 23200 23150 169
381 20250221 125600 5119229750 23200 23200 23200 23150 106
382 20250221 125500 5116770600 23200 23200 23200 23200 15
383 20250221 125400 5116422600 23150 23150 23150 23150 65
384 20250221 125300 5114917850 23150 23150 23200 23150 153
385 20250221 125200 5111375800 23150 23150 23200 23150 69
386 20250221 125100 5109778350 23150 23150 23150 23150 78
387 20250221 125000 5107972650 23150 23150 23200 23150 321
388 20250221 124900 5100541450 23150 23150 23200 23150 1728
389 20250221 124800 5060538200 23150 23100 23150 23100 1357
390 20250221 124700 5029146400 23100 23100 23100 23100 232
391 20250221 124600 5023787200 23100 23100 23100 23100 17
392 20250221 124500 5023394500 23100 23150 23150 23100 58
393 20250221 124400 5022053450 23150 23150 23150 23100 51
394 20250221 124300 5020874450 23150 23150 23150 23100 183
395 20250221 124200 5016645050 23150 23150 23150 23100 88
396 20250221 124100 5014609450 23150 23100 23200 23100 15
397 20250221 124000 5014262300 23150 23150 23150 23150 3956
398 20250221 123900 4922680900 23150 23150 23150 23150 2781
399 20250221 123800 4858300750 23150 23150 23200 23150 366
400 20250221 123700 4849827550 23150 23200 23200 23150 1656
401 20250221 123600 4811491000 23150 23200 23200 23150 79
402 20250221 123500 4809661650 23200 23200 23200 23150 39
403 20250221 123400 4808758000 23200 23200 23200 23150 10
404 20250221 123300 4808526050 23200 23150 23200 23150 214
405 20250221 123200 4803562400 23200 23200 23200 23150 135
406 20250221 123100 4800431300 23150 23150 23150 23150 24
407 20250221 123000 4799875700 23150 23200 23200 23150 5
408 20250221 122900 4799759750 23200 23150 23200 23150 56
409 20250221 122800 4798463050 23150 23150 23200 23150 112
410 20250221 122700 4795865050 23200 23200 23200 23150 25
411 20250221 122600 4795285100 23200 23150 23200 23150 98
412 20250221 122500 4793012650 23150 23200 23200 23150 28
413 20250221 122400 4792363950 23150 23150 23200 23150 112
414 20250221 122300 4789766150 23150 23150 23150 23150 181
415 20250221 122200 4785576000 23150 23200 23200 23150 1767
416 20250221 122100 4744594550 23200 23150 23200 23150 537
417 20250221 122000 4732136200 23150 23200 23200 23150 6
418 20250221 121900 4731997050 23150 23150 23150 23150 194
419 20250221 121800 4727505950 23150 23150 23200 23150 71
420 20250221 121700 4725860700 23150 23150 23200 23150 666
421 20250221 121600 4710442050 23150 23200 23200 23150 55
422 20250221 121500 4709166100 23200 23200 23200 23150 34
423 20250221 121400 4708378450 23200 23200 23200 23200 59
424 20250221 121300 4707009650 23150 23200 23200 23150 148
425 20250221 121200 4703577250 23250 23150 23250 23150 1637
426 20250221 121100 4665602400 23150 23200 23200 23150 643
427 20250221 121000 4650685700 23200 23150 23200 23150 106
428 20250221 120900 4648229800 23200 23150 23200 23150 110
429 20250221 120800 4645679400 23200 23200 23200 23150 2131
430 20250221 120700 4596242200 23150 23150 23200 23150 1064
431 20250221 120600 4571610500 23200 23200 23200 23150 42
432 20250221 120500 4570636150 23200 23150 23200 23150 75
433 20250221 120400 4568899800 23150 23200 23200 23150 199
434 20250221 120300 4564284900 23200 23200 23200 23200 2827
435 20250221 120200 4498698500 23200 23250 23250 23200 33
436 20250221 120100 4497931400 23250 23200 23250 23200 442
437 20250221 120000 4487671950 23250 23200 23250 23200 950
438 20250221 115900 4465631850 23200 23200 23200 23200 100
439 20250221 115800 4463311850 23200 23200 23200 23200 41
440 20250221 115700 4462360650 23250 23250 23250 23200 118
441 20250221 115600 4459617850 23150 23200 23200 23150 2130
442 20250221 115500 4410205300 23200 23200 23200 23200 2000
443 20250221 115400 4363805300 23200 23150 23200 23150 198
444 20250221 115300 4359215800 23200 23200 23200 23200 14
445 20250221 115200 4358891000 23200 23200 23200 23150 9
446 20250221 115100 4358682250 23200 23150 23200 23150 187
447 20250221 115000 4354347150 23200 23200 23200 23200 148
448 20250221 114900 4350913550 23200 23200 23200 23150 17
449 20250221 114800 4350519250 23200 23200 23200 23150 856
450 20250221 114700 4330662550 23200 23150 23200 23150 114
451 20250221 114600 4328023350 23200 23200 23200 23200 90
452 20250221 114500 4325935350 23150 23200 23200 23150 473
453 20250221 114400 4314971900 23200 23150 23200 23150 80
454 20250221 114300 4313118900 23150 23200 23200 23150 122
455 20250221 114200 4310289600 23250 23150 23250 23150 190
456 20250221 114100 4305872200 23200 23200 23200 23200 79
457 20250221 114000 4304039400 23200 23200 23250 23150 47
458 20250221 113900 4302949900 23250 23200 23250 23150 26
459 20250221 113800 4302347550 23200 23200 23200 23150 1846
460 20250221 113700 4259521450 23150 23200 23200 23150 43
461 20250221 113600 4258525850 23200 23200 23200 23150 92
462 20250221 113500 4256395400 23200 23200 23200 23200 4
463 20250221 113400 4256302600 23150 23150 23200 23150 970
464 20250221 113300 4233845500 23200 23150 23200 23150 51
465 20250221 113200 4232664350 23200 23150 23200 23150 61
466 20250221 113100 4231249300 23150 23200 23200 23150 12
467 20250221 113000 4230971000 23200 23200 23200 23150 279
468 20250221 112900 4224500250 23150 23200 23200 23150 33
469 20250221 112800 4223735700 23150 23150 23200 23150 46
470 20250221 112700 4222670700 23150 23150 23150 23150 37
471 20250221 112600 4221814150 23200 23150 23200 23150 319
472 20250221 112500 4214426550 23200 23150 23200 23150 96
473 20250221 112400 4212202250 23150 23250 23250 23150 6120
474 20250221 112300 4070222900 23250 23200 23250 23200 144
475 20250221 112200 4066879750 23200 23250 23250 23200 56
476 20250221 112100 4065579700 23250 23200 23250 23200 260
477 20250221 112000 4059547600 23200 23250 23250 23200 164
478 20250221 111900 4055740800 23200 23200 23250 23200 126
479 20250221 111800 4052815100 23200 23250 23250 23200 400
480 20250221 111700 4043530250 23250 23250 23250 23200 251
481 20250221 111600 4037705300 23250 23200 23250 23200 74
482 20250221 111500 4035988400 23200 23250 23250 23200 6
483 20250221 111400 4035848950 23250 23200 23250 23200 102
484 20250221 111300 4033477500 23200 23250 23250 23200 3
485 20250221 111200 4033407850 23250 23250 23250 23200 171
486 20250221 111100 4029435150 23250 23200 23250 23200 614
487 20250221 111000 4015188750 23200 23200 23200 23150 112
488 20250221 110900 4012590400 23200 23200 23200 23150 175
489 20250221 110800 4008532500 23200 23150 23200 23150 45
490 20250221 110700 4007490650 23200 23200 23200 23150 230
491 20250221 110600 4002155150 23200 23200 23200 23150 25
492 20250221 110500 4001575200 23150 23200 23250 23150 369
493 20250221 110400 3993004900 23200 23200 23200 23150 337
494 20250221 110300 3985192500 23200 23200 23200 23150 117
495 20250221 110200 3982479150 23200 23250 23250 23200 1047
496 20250221 110100 3958183900 23250 23250 23250 23250 138
497 20250221 110000 3954975400 23250 23200 23250 23200 399
498 20250221 105900 3945702500 23200 23200 23200 23200 23
499 20250221 105800 3945168900 23200 23200 23200 23200 304
500 20250221 105700 3938116100 23200 23250 23250 23200 16
501 20250221 105600 3937744850 23250 23200 23250 23200 37
502 20250221 105500 3936886100 23250 23250 23250 23200 280
503 20250221 105400 3930388950 23250 23200 23250 23200 148
504 20250221 105300 3926954100 23250 23200 23250 23200 242
505 20250221 105200 3921339200 23250 23200 23250 23150 862
506 20250221 105100 3901340550 23200 23200 23250 23200 283
507 20250221 105000 3894773850 23200 23200 23250 23200 59
508 20250221 104900 3893405000 23250 23200 23250 23200 415
509 20250221 104800 3883773650 23200 23200 23250 23200 692
510 20250221 104700 3867718800 23200 23150 23200 23150 841
511 20250221 104600 3848210900 23150 23200 23200 23150 732
512 20250221 104500 3831231250 23200 23200 23200 23150 194
513 20250221 104400 3826738050 23150 23200 23200 23150 81
514 20250221 104300 3824862250 23200 23250 23250 23200 122
515 20250221 104200 3822031350 23200 23200 23250 23150 4431
516 20250221 104100 3719378550 23250 23250 23250 23200 127
517 20250221 104000 3716428000 23300 23300 23300 23250 623
518 20250221 103900 3701941350 23300 23250 23300 23250 35
519 20250221 103800 3701127300 23300 23200 23300 23200 1015
520 20250221 103700 3677527800 23200 23200 23250 23200 102
521 20250221 103600 3675161300 23200 23200 23200 23150 781
522 20250221 103500 3657042200 23200 23200 23200 23150 1086
523 20250221 103400 3631900750 23200 23150 23200 23150 103
524 20250221 103300 3629515950 23200 23150 23200 23150 80
525 20250221 103200 3627662550 23200 23150 23200 23150 1004
526 20250221 103100 3604417750 23150 23150 23150 23100 653
527 20250221 103000 3589325800 23150 23150 23150 23100 592
528 20250221 102900 3575631350 23100 23200 23200 23100 892
529 20250221 102800 3554982400 23200 23100 23200 23100 1266
530 20250221 102700 3525694350 23100 23150 23150 23100 3016
531 20250221 102600 3455962500 23200 23150 23200 23150 1075
532 20250221 102500 3431074600 23200 23150 23200 23150 1284
533 20250221 102400 3401344550 23150 23200 23200 23100 6654
534 20250221 102300 3247170350 23200 23250 23250 23200 188
535 20250221 102200 3242801950 23250 23200 23250 23200 707
536 20250221 102100 3226377250 23250 23250 23300 23250 1360
537 20250221 102000 3194757000 23250 23250 23300 23250 469
538 20250221 101900 3183851450 23250 23300 23300 23250 648
539 20250221 101800 3168769550 23250 23250 23250 23250 356
540 20250221 101700 3160492550 23300 23250 23300 23250 2130
541 20250221 101600 3110969250 23250 23300 23300 23250 2050
542 20250221 101500 3063292000 23250 23300 23300 23250 351
543 20250221 101400 3055120650 23250 23300 23300 23250 180
544 20250221 101300 3050930650 23300 23250 23300 23250 150
545 20250221 101200 3047442750 23250 23300 23300 23250 218
546 20250221 101100 3042373700 23300 23300 23350 23250 1871
547 20250221 101000 2998793600 23300 23300 23350 23300 112
548 20250221 100900 2996183300 23350 23350 23350 23300 196
549 20250221 100800 2991606750 23350 23300 23350 23300 95
550 20250221 100700 2989390150 23350 23300 23350 23300 887
551 20250221 100600 2968708750 23300 23300 23350 23300 273
552 20250221 100500 2962346850 23350 23350 23400 23350 1623
553 20250221 100400 2924448800 23350 23400 23400 23350 804
554 20250221 100300 2905652400 23400 23400 23450 23400 882
555 20250221 100200 2885013500 23450 23450 23450 23400 1210
556 20250221 100100 2856642550 23450 23450 23450 23400 141
557 20250221 100000 2853337550 23500 23350 23500 23350 1702
558 20250221 095900 2813483100 23350 23350 23400 23350 1340
559 20250221 095800 2782181050 23350 23350 23400 23350 1493
560 20250221 095700 2747319000 23400 23400 23450 23400 761
561 20250221 095600 2729509050 23400 23400 23400 23400 905
562 20250221 095500 2708332050 23400 23450 23450 23400 86
563 20250221 095400 2706319350 23450 23450 23450 23400 2280
564 20250221 095300 2652870250 23450 23500 23550 23450 1551
565 20250221 095200 2616436300 23550 23500 23550 23500 158
566 20250221 095100 2612720800 23500 23500 23500 23500 233
567 20250221 095000 2607245300 23550 23500 23550 23500 861
568 20250221 094900 2587010550 23500 23500 23550 23500 357
569 20250221 094800 2578609800 23600 23550 23600 23500 312
570 20250221 094700 2571267050 23550 23500 23600 23500 465
571 20250221 094600 2560322650 23550 23500 23550 23500 880
572 20250221 094500 2539641800 23550 23550 23550 23500 2044
573 20250221 094400 2491534200 23550 23550 23550 23500 392
574 20250221 094300 2482303700 23550 23600 23600 23550 2052
575 20250221 094200 2433972600 23600 23600 23650 23600 556
576 20250221 094100 2420850900 23600 23550 23650 23550 1853
577 20250221 094000 2377149100 23550 23500 23550 23500 811
578 20250221 093900 2358088000 23500 23550 23550 23500 2725
579 20250221 093800 2293914350 23600 23550 23600 23500 182
580 20250221 093700 2289628100 23600 23550 23600 23550 295
581 20250221 093600 2282680650 23550 23650 23650 23550 2791
582 20250221 093500 2216918350 23600 23600 23650 23550 1327
583 20250221 093400 2185602250 23600 23550 23600 23550 1480
584 20250221 093300 2150678350 23550 23600 23650 23550 1989
585 20250221 093200 2103736600 23650 23550 23650 23500 5943
586 20250221 093100 1963673150 23500 23450 23500 23400 1676
587 20250221 093000 1924301900 23450 23500 23500 23450 847
588 20250221 092900 1904428850 23500 23450 23500 23400 708
589 20250221 092800 1887829850 23450 23400 23450 23400 2119
590 20250221 092700 1838151950 23350 23350 23400 23300 3490
591 20250221 092600 1756622500 23350 23350 23350 23350 426
592 20250221 092500 1746675400 23350 23350 23400 23350 1476
593 20250221 092400 1712182750 23350 23400 23400 23350 144
594 20250221 092300 1708819950 23350 23300 23350 23300 668
595 20250221 092200 1693240450 23350 23300 23350 23300 1573
596 20250221 092100 1656584800 23300 23250 23300 23250 2754
597 20250221 092000 1592425800 23250 23400 23400 23200 7045
598 20250221 091900 1428298350 23400 23450 23450 23350 2143
599 20250221 091800 1378154100 23450 23450 23500 23450 3047
600 20250221 091700 1306697200 23450 23500 23500 23450 1242
601 20250221 091600 1277516700 23450 23500 23500 23450 683
602 20250221 091500 1261470400 23500 23550 23550 23500 1315
603 20250221 091400 1230567150 23500 23550 23600 23500 2711
604 20250221 091300 1166724550 23500 23550 23550 23500 2756
605 20250221 091200 1101946750 23550 23500 23550 23500 582
606 20250221 091100 1088257500 23500 23550 23550 23500 978
607 20250221 091000 1065226150 23550 23450 23550 23450 3413
608 20250221 090900 985067550 23450 23400 23450 23400 1075
609 20250221 090800 959898100 23400 23450 23450 23350 344
610 20250221 090700 951851350 23350 23450 23450 23350 2199
611 20250221 090600 900366350 23450 23350 23500 23350 3141
612 20250221 090500 826727150 23350 23350 23450 23350 1613
613 20250221 090400 788990450 23400 23400 23450 23350 1271
614 20250221 090300 759266450 23400 23450 23500 23400 2776
615 20250221 090200 694212450 23450 23250 23550 23250 8971
616 20250221 090100 484373300 23250 23300 23300 23250 7352
617 20250221 090000 313111200 23300 23350 23400 23300 12283

1
030520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,144804,24179744,3482536200,581522843200,0.60
20250218,126968,24179744,3129761200,596030689600,0.53
20250217,113653,24179744,2784498500,592403728000,0.47
20250214,162305,24179744,3781706500,563388035200,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 144804 24179744 3482536200 581522843200 0.60
3 20250218 126968 24179744 3129761200 596030689600 0.53
4 20250217 113653 24179744 2784498500 592403728000 0.47
5 20250214 162305 24179744 3781706500 563388035200 0.67