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

623
035510/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192100,7136497410,13200,13200,13200,13200,11000
20250221,192000,7136497410,13200,13200,13200,13200,0
20250221,191900,7136497410,13200,13200,13200,13200,0
20250221,191800,7136497410,13200,13200,13200,13200,0
20250221,191700,7136497410,13200,13200,13200,13200,0
20250221,191600,7136497410,13200,13200,13200,13200,0
20250221,191500,7136497410,13200,13200,13200,13200,0
20250221,191400,7136497410,13200,13200,13200,13200,0
20250221,191300,7136497410,13200,13200,13200,13200,0
20250221,191200,7136497410,13200,13200,13200,13200,0
20250221,191100,7136497410,13200,13200,13200,13200,0
20250221,191000,7136497410,13200,13200,13200,13200,0
20250221,190900,7136497410,13200,13200,13200,13200,0
20250221,190800,7136497410,13200,13200,13200,13200,0
20250221,190700,7136497410,13200,13200,13200,13200,0
20250221,190600,7136497410,13200,13200,13200,13200,0
20250221,190500,7136497410,13200,13200,13200,13200,0
20250221,190400,7136497410,13200,13200,13200,13200,0
20250221,190300,7136497410,13200,13200,13200,13200,0
20250221,190200,7136497410,13200,13200,13200,13200,0
20250221,190100,7136497410,13200,13200,13200,13200,0
20250221,190000,7136497410,13200,13200,13200,13200,0
20250221,185900,7136497410,13200,13200,13200,13200,0
20250221,185800,7136497410,13200,13200,13200,13200,0
20250221,185700,7136497410,13200,13200,13200,13200,0
20250221,185600,7136497410,13200,13200,13200,13200,0
20250221,185500,7136497410,13200,13200,13200,13200,0
20250221,185400,7136497410,13200,13200,13200,13200,0
20250221,185300,7136497410,13200,13200,13200,13200,0
20250221,185200,7136497410,13200,13200,13200,13200,0
20250221,185100,7136497410,13200,13200,13200,13200,11000
20250221,185000,7136497410,13200,13200,13200,13200,0
20250221,184900,7136497410,13200,13200,13200,13200,0
20250221,184800,7136497410,13200,13200,13200,13200,0
20250221,184700,7136497410,13200,13200,13200,13200,0
20250221,184600,7136497410,13200,13200,13200,13200,0
20250221,184500,7136497410,13200,13200,13200,13200,0
20250221,184400,7136497410,13200,13200,13200,13200,0
20250221,184300,7136497410,13200,13200,13200,13200,0
20250221,184200,7136497410,13200,13200,13200,13200,0
20250221,184100,7136497410,13200,13200,13200,13200,0
20250221,184000,7136497410,13200,13200,13200,13200,0
20250221,183900,7136497410,13200,13200,13200,13200,0
20250221,183800,7136497410,13200,13200,13200,13200,0
20250221,183700,7136497410,13200,13200,13200,13200,0
20250221,183600,7136497410,13200,13200,13200,13200,0
20250221,183500,7136497410,13200,13200,13200,13200,0
20250221,183400,7136497410,13200,13200,13200,13200,0
20250221,183300,7136497410,13200,13200,13200,13200,0
20250221,183200,7136497410,13200,13200,13200,13200,0
20250221,183100,7136497410,13200,13200,13200,13200,0
20250221,183000,7136497410,13200,13200,13200,13200,0
20250221,182900,7136497410,13200,13200,13200,13200,0
20250221,182800,7136497410,13200,13200,13200,13200,0
20250221,182700,7136497410,13200,13200,13200,13200,0
20250221,182600,7136497410,13200,13200,13200,13200,0
20250221,182500,7136497410,13200,13200,13200,13200,0
20250221,182400,7136497410,13200,13200,13200,13200,0
20250221,182300,7136497410,13200,13200,13200,13200,0
20250221,182200,7136497410,13200,13200,13200,13200,0
20250221,182100,7136497410,13200,13200,13200,13200,11000
20250221,182000,7136497410,13200,13200,13200,13200,0
20250221,181900,7136497410,13200,13200,13200,13200,0
20250221,181800,7136497410,13200,13200,13200,13200,0
20250221,181700,7136497410,13200,13200,13200,13200,0
20250221,181600,7136497410,13200,13200,13200,13200,0
20250221,181500,7136497410,13200,13200,13200,13200,0
20250221,181400,7136497410,13200,13200,13200,13200,0
20250221,181300,7136497410,13200,13200,13200,13200,0
20250221,181200,7136497410,13200,13200,13200,13200,0
20250221,181100,7136497410,13200,13200,13200,13200,0
20250221,181000,7136497410,13200,13200,13200,13200,0
20250221,180900,7136497410,13200,13200,13200,13200,0
20250221,180800,7136497410,13200,13200,13200,13200,0
20250221,180700,7136497410,13200,13200,13200,13200,0
20250221,180600,7136497410,13200,13200,13200,13200,0
20250221,180500,7136497410,13200,13200,13200,13200,0
20250221,180400,7136497410,13200,13200,13200,13200,0
20250221,180300,7136497410,13200,13200,13200,13200,0
20250221,180200,7136497410,13200,13200,13200,13200,0
20250221,180100,7136497410,13200,13200,13200,13200,0
20250221,180000,7136497410,13200,13200,13200,13200,0
20250221,175900,7136497410,13200,13200,13200,13200,0
20250221,175800,7136497410,13200,13200,13200,13200,0
20250221,175700,7136497410,13200,13200,13200,13200,0
20250221,175600,7136497410,13200,13200,13200,13200,0
20250221,175500,7136497410,13200,13200,13200,13200,0
20250221,175400,7136497410,13200,13200,13200,13200,0
20250221,175300,7136497410,13200,13200,13200,13200,0
20250221,175200,7136497410,13200,13200,13200,13200,0
20250221,175100,7136497410,13200,13200,13200,13200,11000
20250221,175000,7136497410,13200,13200,13200,13200,0
20250221,174900,7136497410,13200,13200,13200,13200,0
20250221,174800,7136497410,13200,13200,13200,13200,0
20250221,174700,7136497410,13200,13200,13200,13200,0
20250221,174600,7136497410,13200,13200,13200,13200,0
20250221,174500,7136497410,13200,13200,13200,13200,0
20250221,174400,7136497410,13200,13200,13200,13200,0
20250221,174300,7136497410,13200,13200,13200,13200,0
20250221,174200,7136497410,13200,13200,13200,13200,0
20250221,174100,7136497410,13200,13200,13200,13200,0
20250221,174000,7136497410,13200,13200,13200,13200,0
20250221,173900,7136497410,13200,13200,13200,13200,0
20250221,173800,7136497410,13200,13200,13200,13200,0
20250221,173700,7136497410,13200,13200,13200,13200,0
20250221,173600,7136497410,13200,13200,13200,13200,0
20250221,173500,7136497410,13200,13200,13200,13200,0
20250221,173400,7136497410,13200,13200,13200,13200,0
20250221,173300,7136497410,13200,13200,13200,13200,0
20250221,173200,7136497410,13200,13200,13200,13200,0
20250221,173100,7136497410,13200,13200,13200,13200,0
20250221,173000,7136497410,13200,13200,13200,13200,0
20250221,172900,7136497410,13200,13200,13200,13200,0
20250221,172800,7136497410,13200,13200,13200,13200,0
20250221,172700,7136497410,13200,13200,13200,13200,0
20250221,172600,7136497410,13200,13200,13200,13200,0
20250221,172500,7136497410,13200,13200,13200,13200,0
20250221,172400,7136497410,13200,13200,13200,13200,0
20250221,172300,7136497410,13200,13200,13200,13200,0
20250221,172200,7136497410,13200,13200,13200,13200,0
20250221,172100,7136497410,13200,13200,13200,13200,11000
20250221,172000,7136497410,13200,13200,13200,13200,0
20250221,171900,7136497410,13200,13200,13200,13200,0
20250221,171800,7136497410,13200,13200,13200,13200,0
20250221,171700,7136497410,13200,13200,13200,13200,0
20250221,171600,7136497410,13200,13200,13200,13200,0
20250221,171500,7136497410,13200,13200,13200,13200,0
20250221,171400,7136497410,13200,13200,13200,13200,0
20250221,171300,7136497410,13200,13200,13200,13200,0
20250221,171200,7136497410,13200,13200,13200,13200,0
20250221,171100,7136497410,13200,13200,13200,13200,0
20250221,171000,7136497410,13200,13200,13200,13200,0
20250221,170900,7136497410,13200,13200,13200,13200,0
20250221,170800,7136497410,13200,13200,13200,13200,0
20250221,170700,7136497410,13200,13200,13200,13200,0
20250221,170600,7136497410,13200,13200,13200,13200,0
20250221,170500,7136497410,13200,13200,13200,13200,0
20250221,170400,7136497410,13200,13200,13200,13200,0
20250221,170300,7136497410,13200,13200,13200,13200,0
20250221,170200,7136497410,13200,13200,13200,13200,0
20250221,170100,7136497410,13200,13200,13200,13200,0
20250221,170000,7136497410,13200,13200,13200,13200,0
20250221,165900,7136497410,13200,13200,13200,13200,0
20250221,165800,7136497410,13200,13200,13200,13200,0
20250221,165700,7136497410,13200,13200,13200,13200,0
20250221,165600,7136497410,13200,13200,13200,13200,0
20250221,165500,7136497410,13200,13200,13200,13200,0
20250221,165400,7136497410,13200,13200,13200,13200,0
20250221,165300,7136497410,13200,13200,13200,13200,0
20250221,165200,7136497410,13200,13200,13200,13200,0
20250221,165100,7136497410,13200,13200,13200,13200,11000
20250221,165000,7136497410,13200,13200,13200,13200,0
20250221,164900,7136497410,13200,13200,13200,13200,0
20250221,164800,7136497410,13200,13200,13200,13200,0
20250221,164700,7136497410,13200,13200,13200,13200,0
20250221,164600,7136497410,13200,13200,13200,13200,0
20250221,164500,7136497410,13200,13200,13200,13200,0
20250221,164400,7136497410,13200,13200,13200,13200,0
20250221,164300,7136497410,13200,13200,13200,13200,0
20250221,164200,7136497410,13200,13200,13200,13200,0
20250221,164100,7136497410,13200,13200,13200,13200,0
20250221,164000,7136497410,13200,13200,13200,13200,0
20250221,163900,7136497410,13200,13200,13200,13200,0
20250221,163800,7136497410,13200,13200,13200,13200,0
20250221,163700,7136497410,13200,13200,13200,13200,0
20250221,163600,7136497410,13200,13200,13200,13200,0
20250221,163500,7136497410,13200,13200,13200,13200,0
20250221,163400,7136497410,13200,13200,13200,13200,0
20250221,163300,7136497410,13200,13200,13200,13200,0
20250221,163200,7136497410,13200,13200,13200,13200,0
20250221,163100,7136497410,13200,13200,13200,13200,0
20250221,163000,7136497410,13200,13200,13200,13200,0
20250221,162900,7136497410,13200,13200,13200,13200,0
20250221,162800,7136497410,13200,13200,13200,13200,0
20250221,162700,7136497410,13200,13200,13200,13200,0
20250221,162600,7136497410,13200,13200,13200,13200,0
20250221,162500,7136497410,13200,13200,13200,13200,0
20250221,162400,7136497410,13200,13200,13200,13200,0
20250221,162300,7136497410,13200,13200,13200,13200,0
20250221,162200,7136497410,13200,13200,13200,13200,0
20250221,162100,7136497410,13200,13200,13200,13200,11000
20250221,162000,7136497410,13200,13200,13200,13200,0
20250221,161900,7136497410,13200,13200,13200,13200,0
20250221,161800,7136497410,13200,13200,13200,13200,0
20250221,161700,7136497410,13200,13200,13200,13200,0
20250221,161600,7136497410,13200,13200,13200,13200,0
20250221,161500,7136497410,13200,13200,13200,13200,0
20250221,161400,7136497410,13200,13200,13200,13200,0
20250221,161300,7136497410,13200,13200,13200,13200,0
20250221,161200,7136497410,13200,13200,13200,13200,0
20250221,161100,7136497410,13200,13200,13200,13200,0
20250221,161000,7136497410,13200,13200,13200,13200,0
20250221,160900,7136497410,13200,13200,13200,13200,0
20250221,160800,7136497410,13200,13200,13200,13200,0
20250221,160700,7136497410,13200,13200,13200,13200,0
20250221,160600,7136497410,13200,13200,13200,13200,0
20250221,160500,7136497410,13200,13200,13200,13200,0
20250221,160400,7136497410,13200,13200,13200,13200,0
20250221,160300,7136497410,13200,13200,13200,13200,0
20250221,160200,7136497410,13200,13200,13200,13200,0
20250221,160100,7136497410,13200,13200,13200,13200,0
20250221,160000,7136497410,13200,13200,13200,13200,0
20250221,155900,7136497410,13200,13200,13200,13200,0
20250221,155800,7136497410,13200,13200,13200,13200,0
20250221,155700,7136497410,13200,13200,13200,13200,0
20250221,155600,7136497410,13200,13200,13200,13200,0
20250221,155500,7136497410,13200,13200,13200,13200,0
20250221,155400,7136497410,13200,13200,13200,13200,0
20250221,155300,7136497410,13200,13200,13200,13200,0
20250221,155200,7136497410,13200,13200,13200,13200,0
20250221,155100,7136497410,13200,13200,13200,13200,11000
20250221,155000,7136497410,13200,13200,13200,13200,0
20250221,154900,7136497410,13200,13200,13200,13200,0
20250221,154800,7136497410,13200,13200,13200,13200,0
20250221,154700,7136497410,13200,13200,13200,13200,0
20250221,154600,7136497410,13200,13200,13200,13200,0
20250221,154500,7136497410,13200,13200,13200,13200,0
20250221,154400,7136497410,13200,13200,13200,13200,0
20250221,154300,7136497410,13200,13200,13200,13200,0
20250221,154200,7136497410,13200,13200,13200,13200,0
20250221,154100,7136497410,13200,13200,13200,13200,0
20250221,154000,7136497410,13200,13200,13200,13200,0
20250221,153900,7136497410,13200,13200,13200,13200,0
20250221,153800,7136497410,13200,13200,13200,13200,0
20250221,153700,7136497410,13200,13200,13200,13200,0
20250221,153600,7136497410,13200,13200,13200,13200,0
20250221,153500,7136497410,13200,13200,13200,13200,0
20250221,153400,7136497410,13200,13200,13200,13200,0
20250221,153300,7136497410,13200,13200,13200,13200,0
20250221,153200,7136497410,13200,13200,13200,13200,0
20250221,153100,7136497410,13200,13200,13200,13200,0
20250221,153000,7136497410,13200,13200,13200,13200,11000
20250221,152900,6991297410,13240,13240,13240,13240,0
20250221,152800,6991297410,13240,13240,13240,13240,0
20250221,152700,6991297410,13240,13240,13240,13240,0
20250221,152600,6991297410,13240,13240,13240,13240,0
20250221,152500,6991297410,13240,13240,13240,13240,0
20250221,152400,6991297410,13240,13240,13240,13240,0
20250221,152300,6991297410,13240,13240,13240,13240,0
20250221,152200,6991297410,13240,13240,13240,13240,0
20250221,152100,6991297410,13240,13240,13240,13240,0
20250221,152000,6991297410,13240,13240,13240,13240,0
20250221,151900,6991297410,13240,13240,13250,13210,458
20250221,151800,6985232690,13240,13210,13240,13200,1464
20250221,151700,6965867220,13210,13210,13210,13210,127
20250221,151600,6964189550,13210,13230,13230,13200,3439
20250221,151500,6918764940,13230,13220,13230,13220,288
20250221,151400,6914956250,13230,13240,13240,13230,116
20250221,151300,6913420930,13240,13240,13240,13230,132
20250221,151200,6911673630,13240,13240,13240,13230,363
20250221,151100,6906870780,13230,13210,13240,13210,821
20250221,151000,6896008390,13220,13230,13240,13220,437
20250221,150900,6890228250,13230,13220,13240,13210,793
20250221,150800,6879741380,13220,13220,13220,13220,126
20250221,150700,6878075660,13220,13220,13230,13220,94
20250221,150600,6876832640,13220,13210,13230,13210,247
20250221,150500,6873566940,13220,13230,13230,13210,581
20250221,150400,6865882640,13230,13210,13230,13210,289
20250221,150300,6862060050,13200,13220,13220,13200,133
20250221,150200,6860302200,13220,13200,13220,13190,233
20250221,150100,6857226290,13200,13190,13200,13190,233
20250221,150000,6854151040,13200,13190,13200,13190,51
20250221,145900,6853478000,13190,13190,13200,13190,1433
20250221,145800,6834576030,13190,13200,13200,13180,212
20250221,145700,6831779590,13200,13210,13210,13200,11
20250221,145600,6831634380,13200,13190,13200,13190,123
20250221,145500,6830010790,13190,13210,13210,13190,553
20250221,145400,6822708080,13210,13230,13230,13210,658
20250221,145300,6814009060,13230,13240,13240,13230,328
20250221,145200,6809668740,13240,13190,13240,13190,654
20250221,145100,6801025350,13200,13170,13200,13170,379
20250221,145000,6796027410,13170,13180,13180,13160,1697
20250221,144900,6773673950,13180,13210,13210,13180,415
20250221,144800,6768199110,13220,13230,13230,13220,23
20250221,144700,6767895040,13220,13230,13240,13220,162
20250221,144600,6765751820,13230,13200,13230,13200,517
20250221,144500,6758924770,13190,13200,13200,13170,744
20250221,144400,6749118510,13180,13200,13200,13180,58
20250221,144300,6748353110,13200,13190,13200,13180,797
20250221,144200,6737844130,13190,13190,13190,13180,586
20250221,144100,6730114800,13200,13200,13200,13190,59
20250221,144000,6729336200,13200,13200,13200,13190,390
20250221,143900,6724188210,13200,13190,13200,13190,655
20250221,143800,6715545700,13200,13210,13210,13200,258
20250221,143700,6712140050,13210,13210,13210,13210,50
20250221,143600,6711479550,13210,13190,13220,13190,204
20250221,143500,6708784420,13190,13200,13220,13190,450
20250221,143400,6702838710,13200,13220,13220,13200,2006
20250221,143300,6676351220,13220,13250,13250,13220,451
20250221,143200,6670384800,13240,13250,13250,13230,1614
20250221,143100,6649014180,13260,13260,13260,13260,48
20250221,143000,6648377700,13250,13250,13260,13250,105
20250221,142900,6646986210,13250,13260,13260,13250,462
20250221,142800,6640864690,13260,13250,13260,13250,37
20250221,142700,6640374290,13250,13270,13270,13250,369
20250221,142600,6635482130,13270,13270,13270,13270,17
20250221,142500,6635256540,13270,13280,13280,13270,299
20250221,142400,6631288770,13280,13280,13280,13270,82
20250221,142300,6630199830,13280,13280,13280,13280,384
20250221,142200,6625100310,13280,13260,13280,13250,428
20250221,142100,6619425200,13260,13270,13270,13260,62
20250221,142000,6618603070,13270,13270,13270,13270,35
20250221,141900,6618138620,13270,13280,13280,13270,41
20250221,141800,6617594530,13280,13280,13280,13280,27
20250221,141700,6617235970,13280,13260,13280,13250,696
20250221,141600,6608010370,13260,13260,13260,13260,2007
20250221,141500,6581397550,13260,13260,13260,13260,403
20250221,141400,6576053770,13260,13280,13280,13260,787
20250221,141300,6565610720,13280,13270,13280,13270,17
20250221,141200,6565385120,13270,13280,13280,13270,2155
20250221,141100,6536788180,13280,13280,13280,13280,165
20250221,141000,6534596980,13280,13280,13280,13280,220
20250221,140900,6531675380,13270,13290,13290,13260,1205
20250221,140800,6515676730,13280,13290,13290,13250,894
20250221,140700,6503814040,13290,13290,13290,13280,259
20250221,140600,6500374140,13280,13290,13290,13280,305
20250221,140500,6496323180,13280,13300,13300,13280,59
20250221,140400,6495539000,13300,13300,13300,13300,124
20250221,140300,6493889800,13300,13300,13310,13280,2289
20250221,140200,6463488090,13300,13310,13310,13300,162
20250221,140100,6461332360,13310,13310,13310,13310,108
20250221,140000,6459894880,13310,13300,13310,13300,447
20250221,135900,6453949680,13300,13290,13300,13270,1576
20250221,135800,6433012940,13290,13290,13290,13280,235
20250221,135700,6429891000,13280,13290,13300,13280,2259
20250221,135600,6399889130,13300,13280,13300,13280,668
20250221,135500,6391009890,13280,13290,13290,13280,434
20250221,135400,6385243990,13290,13290,13290,13290,105
20250221,135300,6383848540,13290,13290,13290,13280,53
20250221,135200,6383144270,13280,13270,13280,13270,193
20250221,135100,6380582160,13250,13290,13290,13250,452
20250221,135000,6374592010,13270,13250,13270,13250,421
20250221,134900,6369013620,13250,13280,13280,13250,2317
20250221,134800,6338284450,13280,13280,13280,13270,190
20250221,134700,6335761280,13280,13280,13280,13260,117
20250221,134600,6334209490,13270,13260,13270,13260,123
20250221,134500,6332578280,13270,13270,13280,13270,85
20250221,134400,6331450320,13270,13270,13270,13270,36
20250221,134300,6330972600,13260,13270,13270,13260,486
20250221,134200,6324525430,13270,13270,13270,13270,35
20250221,134100,6324060980,13270,13270,13270,13270,76
20250221,134000,6323052460,13270,13260,13270,13260,373
20250221,133900,6318102910,13260,13250,13260,13250,253
20250221,133800,6314748700,13250,13250,13250,13250,47
20250221,133700,6314125950,13240,13240,13240,13240,35
20250221,133600,6313662550,13240,13240,13240,13240,4
20250221,133500,6313609590,13240,13250,13250,13240,471
20250221,133400,6307372730,13250,13250,13250,13250,4
20250221,133300,6307319730,13250,13260,13260,13250,825
20250221,133200,6296383670,13270,13270,13270,13270,68
20250221,133100,6295481310,13270,13260,13270,13260,69
20250221,133000,6294566000,13260,13250,13260,13250,1151
20250221,132900,6279308740,13270,13270,13270,13260,686
20250221,132800,6270211790,13270,13270,13280,13270,508
20250221,132700,6263470610,13270,13270,13270,13270,0
20250221,132600,6263470610,13270,13280,13290,13270,91
20250221,132500,6262262890,13280,13280,13280,13280,105
20250221,132400,6260868490,13280,13300,13310,13280,311
20250221,132300,6256735070,13300,13300,13330,13300,396
20250221,132200,6251467970,13330,13290,13330,13260,1507
20250221,132100,6231425840,13280,13270,13280,13270,306
20250221,132000,6227363030,13280,13280,13280,13280,173
20250221,131900,6225065590,13280,13260,13290,13260,479
20250221,131800,6218703280,13270,13260,13270,13210,1812
20250221,131700,6194721300,13270,13310,13310,13270,357
20250221,131600,6189981200,13300,13330,13330,13300,496
20250221,131500,6183376100,13330,13330,13340,13330,1934
20250221,131400,6157594410,13330,13340,13350,13330,220
20250221,131300,6154661310,13340,13340,13340,13330,1040
20250221,131200,6140788340,13330,13340,13350,13330,2286
20250221,131100,6110292740,13340,13340,13350,13320,5867
20250221,131000,6031990770,13330,13320,13340,13320,836
20250221,130900,6020850400,13310,13330,13340,13310,584
20250221,130800,6013065560,13330,13290,13350,13290,4893
20250221,130700,5947853500,13280,13260,13280,13250,2250
20250221,130600,5917992250,13260,13230,13260,13230,2924
20250221,130500,5879244720,13220,13220,13220,13220,25
20250221,130400,5878914220,13220,13240,13240,13220,236
20250221,130300,5875790240,13230,13230,13240,13230,99
20250221,130200,5874480440,13230,13240,13240,13220,457
20250221,130100,5868436350,13250,13230,13250,13230,131
20250221,130000,5866700760,13230,13250,13250,13230,6
20250221,125900,5866621340,13250,13260,13260,13250,4
20250221,125800,5866568330,13250,13260,13260,13250,203
20250221,125700,5863877120,13250,13220,13250,13210,5472
20250221,125600,5791530820,13220,13220,13220,13220,6
20250221,125500,5791451500,13220,13220,13220,13220,22
20250221,125400,5791160660,13220,13220,13230,13220,441
20250221,125300,5785330260,13200,13230,13230,13200,897
20250221,125200,5773473380,13240,13270,13270,13240,356
20250221,125100,5768759820,13270,13250,13270,13240,812
20250221,125000,5757998190,13250,13250,13260,13250,1242
20250221,124900,5741541210,13250,13250,13250,13250,475
20250221,124800,5735247460,13260,13270,13270,13260,144
20250221,124700,5733337810,13270,13280,13280,13270,327
20250221,124600,5728995300,13280,13280,13280,13280,595
20250221,124500,5721093700,13280,13280,13280,13280,26
20250221,124400,5720748420,13280,13290,13300,13280,729
20250221,124300,5711053990,13290,13290,13290,13280,673
20250221,124200,5702111210,13290,13280,13290,13270,102
20250221,124100,5700756920,13310,13260,13310,13260,4309
20250221,124000,5643478020,13240,13240,13240,13240,39
20250221,123900,5642961660,13230,13230,13230,13230,31
20250221,123800,5642551530,13220,13220,13220,13220,33
20250221,123700,5642115270,13220,13210,13220,13210,179
20250221,123600,5639748970,13200,13210,13210,13200,456
20250221,123500,5633727200,13220,13220,13220,13220,16
20250221,123400,5633515680,13220,13230,13240,13220,1375
20250221,123300,5615324970,13230,13230,13230,13230,1034
20250221,123200,5601645150,13230,13240,13240,13230,119
20250221,123100,5600070010,13250,13250,13250,13250,20
20250221,123000,5599805010,13250,13240,13280,13240,2300
20250221,122900,5569277830,13230,13230,13240,13230,215
20250221,122800,5566433360,13230,13230,13230,13230,156
20250221,122700,5564369480,13250,13250,13250,13240,73
20250221,122600,5563402890,13250,13230,13250,13230,70
20250221,122500,5562475940,13230,13230,13230,13230,38
20250221,122400,5561973200,13240,13240,13250,13240,96
20250221,122300,5560701660,13250,13230,13250,13230,127
20250221,122200,5559020120,13230,13220,13230,13220,6
20250221,122100,5558940760,13220,13220,13220,13220,0
20250221,122000,5558940760,13220,13220,13220,13210,295
20250221,121900,5555043010,13240,13240,13250,13240,180
20250221,121800,5552659660,13250,13250,13250,13250,148
20250221,121700,5550698660,13250,13250,13250,13250,1
20250221,121600,5550685410,13260,13270,13270,13260,106
20250221,121500,5549279830,13260,13260,13260,13250,1094
20250221,121400,5534777470,13280,13300,13300,13280,1426
20250221,121300,5515829780,13300,13300,13300,13290,507
20250221,121200,5509087290,13310,13300,13320,13300,858
20250221,121100,5497671740,13290,13330,13330,13290,1566
20250221,121000,5476820730,13330,13320,13330,13290,2222
20250221,120900,5447218830,13310,13250,13310,13250,3469
20250221,120800,5401174750,13250,13250,13260,13250,656
20250221,120700,5392482740,13260,13260,13260,13250,84
20250221,120600,5391369240,13260,13270,13270,13260,65
20250221,120500,5390506980,13270,13280,13280,13250,341
20250221,120400,5385981990,13290,13280,13290,13240,477
20250221,120300,5379646040,13310,13250,13330,13250,1958
20250221,120200,5353593050,13240,13150,13240,13130,2700
20250221,120100,5317972530,13140,13140,13140,13140,10
20250221,120000,5317841130,13130,13140,13140,13130,61
20250221,115900,5317040090,13140,13130,13140,13120,394
20250221,115800,5311868110,13120,13120,13140,13120,1505
20250221,115700,5292116550,13120,13110,13120,13110,50
20250221,115600,5291460850,13110,13120,13120,13110,491
20250221,115500,5285023810,13110,13120,13120,13110,159
20250221,115400,5282937740,13120,13130,13130,13120,236
20250221,115300,5279841360,13120,13130,13130,13120,301
20250221,115200,5275891300,13130,13130,13140,13130,481
20250221,115100,5269575760,13140,13140,13140,13140,308
20250221,115000,5265528640,13140,13140,13140,13140,6
20250221,114900,5265449800,13150,13150,13150,13150,1616
20250221,114800,5244199400,13150,13160,13160,13150,121
20250221,114700,5242608240,13160,13160,13160,13160,186
20250221,114600,5240160480,13160,13160,13160,13160,542
20250221,114500,5233027760,13160,13160,13160,13160,47
20250221,114400,5232409240,13160,13160,13160,13160,25
20250221,114300,5232080240,13160,13160,13160,13160,6
20250221,114200,5232001280,13160,13160,13160,13150,149
20250221,114100,5230040940,13160,13160,13170,13160,56
20250221,114000,5229303880,13160,13150,13160,13150,118
20250221,113900,5227751100,13150,13160,13160,13150,200
20250221,113800,5225121010,13160,13160,13160,13160,11
20250221,113700,5224976250,13150,13150,13160,13150,1351
20250221,113600,5207204110,13160,13160,13160,13160,21
20250221,113500,5206927750,13150,13160,13180,13150,1059
20250221,113400,5192995700,13160,13170,13170,13160,409
20250221,113300,5187612070,13150,13160,13160,13150,67
20250221,113200,5186730400,13160,13160,13160,13160,1
20250221,113100,5186717240,13170,13150,13170,13150,30
20250221,113000,5186322570,13150,13160,13170,13150,1105
20250221,112900,5171784880,13160,13170,13170,13160,516
20250221,112800,5164991030,13160,13120,13160,13110,707
20250221,112700,5155709550,13120,13200,13200,13110,5060
20250221,112600,5089187240,13210,13200,13210,13200,1101
20250221,112500,5074653010,13200,13200,13200,13200,32
20250221,112400,5074230610,13200,13210,13210,13200,641
20250221,112300,5065767330,13220,13270,13270,13220,2581
20250221,112200,5031598600,13270,13270,13270,13270,206
20250221,112100,5028864980,13260,13260,13260,13260,5
20250221,112000,5028798680,13250,13300,13300,13250,3488
20250221,111900,4982537800,13310,13330,13350,13300,1866
20250221,111800,4957681540,13340,13260,13340,13260,4098
20250221,111700,4903104120,13260,13240,13260,13240,1543
20250221,111600,4882655720,13240,13240,13250,13220,542
20250221,111500,4875483260,13240,13240,13240,13240,21
20250221,111400,4875205220,13240,13220,13240,13210,365
20250221,111300,4870380580,13220,13220,13220,13220,45
20250221,111200,4869785680,13220,13230,13240,13200,1744
20250221,111100,4846742690,13230,13230,13240,13230,323
20250221,111000,4842468640,13230,13230,13240,13230,117
20250221,110900,4840920110,13230,13230,13230,13220,297
20250221,110800,4836991520,13230,13220,13230,13220,175
20250221,110700,4834676700,13230,13240,13250,13230,1023
20250221,110600,4821136970,13250,13210,13250,13210,1207
20250221,110500,4805163820,13200,13200,13200,13190,365
20250221,110400,4800345920,13200,13210,13220,13200,1311
20250221,110300,4783038220,13230,13200,13240,13200,1662
20250221,110200,4761060470,13190,13200,13200,13150,2566
20250221,110100,4727235280,13200,13270,13270,13190,8298
20250221,110000,4617536480,13290,13310,13330,13270,3044
20250221,105900,4577052140,13310,13350,13350,13300,3072
20250221,105800,4536116200,13340,13340,13410,13330,17898
20250221,105700,4296686050,13340,13330,13360,13320,3778
20250221,105600,4246280090,13330,13300,13340,13300,2316
20250221,105500,4215409940,13300,13300,13300,13290,2113
20250221,105400,4187309880,13280,13260,13320,13260,2640
20250221,105300,4152202740,13260,13220,13280,13220,2588
20250221,105200,4117900990,13210,13200,13210,13200,659
20250221,105100,4109202090,13200,13260,13260,13200,2546
20250221,105000,4075554020,13260,13270,13270,13250,500
20250221,104900,4068925600,13270,13260,13300,13250,2677
20250221,104800,4033402430,13250,13270,13280,13250,951
20250221,104700,4020792600,13280,13280,13280,13270,183
20250221,104600,4018363460,13270,13330,13330,13270,1738
20250221,104500,3995260390,13320,13300,13340,13300,4425
20250221,104400,3936310430,13300,13300,13330,13290,6747
20250221,104300,3846503920,13290,13260,13300,13260,4992
20250221,104200,3780154950,13250,13260,13270,13250,2820
20250221,104100,3742762720,13260,13220,13260,13220,2580
20250221,104000,3708597150,13220,13210,13240,13210,310
20250221,103900,3704496810,13210,13230,13250,13210,2321
20250221,103800,3673783590,13240,13230,13240,13220,1168
20250221,103700,3658339280,13220,13180,13220,13180,1253
20250221,103600,3641787360,13180,13170,13180,13170,188
20250221,103500,3639310200,13170,13160,13170,13150,118
20250221,103400,3637757040,13170,13210,13210,13160,611
20250221,103300,3629697480,13210,13180,13210,13180,2212
20250221,103200,3600498260,13170,13150,13200,13150,1728
20250221,103100,3577723130,13150,13130,13150,13130,664
20250221,103000,3568995520,13130,13130,13130,13130,1123
20250221,102900,3554250530,13130,13130,13130,13120,52
20250221,102800,3553568020,13140,13110,13140,13100,569
20250221,102700,3546109240,13110,13120,13120,13110,97
20250221,102600,3544837450,13140,13130,13140,13100,790
20250221,102500,3534475420,13140,13150,13160,13120,913
20250221,102400,3522475210,13160,13210,13210,13160,509
20250221,102300,3515762950,13210,13180,13210,13130,1795
20250221,102200,3492122170,13230,13260,13300,13200,4390
20250221,102100,3433847310,13250,13260,13280,13250,2895
20250221,102000,3395437150,13250,13220,13280,13210,5783
20250221,101900,3318793620,13220,13100,13220,13100,5667
20250221,101800,3244226840,13100,13040,13100,13040,2224
20250221,101700,3215132350,13040,13030,13050,13030,1030
20250221,101600,3201696280,13020,13020,13020,13020,10
20250221,101500,3201566080,13020,13010,13020,13010,135
20250221,101400,3199808720,13010,13010,13010,13010,134
20250221,101300,3198065380,13020,13020,13020,13010,66
20250221,101200,3197206440,13020,13010,13020,13010,53
20250221,101100,3196516900,13010,13020,13020,13010,213
20250221,101000,3193745240,13030,12950,13030,12950,775
20250221,100900,3183664690,12950,12990,13060,12940,2580
20250221,100800,3150164440,13000,13000,13000,12980,1229
20250221,100700,3134193020,13000,13020,13020,13000,1180
20250221,100600,3118849570,13020,13020,13020,13010,1392
20250221,100500,3100732000,13020,13040,13050,13020,629
20250221,100400,3092532390,13030,13040,13050,13030,643
20250221,100300,3084152520,13050,13050,13050,13050,1127
20250221,100200,3069445170,13050,13030,13060,13030,131
20250221,100100,3067736180,13030,13090,13090,13030,677
20250221,100000,3058897900,13050,13080,13100,13050,305
20250221,095900,3054905070,13060,13100,13100,13060,768
20250221,095800,3044863020,13090,13100,13110,13080,1025
20250221,095700,3031442200,13080,13070,13080,13070,310
20250221,095600,3027390220,13070,13050,13070,13050,144
20250221,095500,3025508560,13050,13030,13050,13030,272
20250221,095400,3021962580,13030,13050,13050,13030,130
20250221,095300,3020268590,13050,13040,13050,13040,148
20250221,095200,3018338170,13010,13090,13090,13010,2310
20250221,095100,2988217690,13100,13100,13100,13100,56
20250221,095000,2987484090,13110,13100,13120,13100,451
20250221,094900,2981573560,13100,13040,13100,13040,1306
20250221,094800,2964499850,13040,13080,13080,13030,3451
20250221,094700,2919450420,13080,13130,13130,13080,2677
20250221,094600,2884358710,13140,13090,13140,13080,2649
20250221,094500,2849632620,13080,13060,13080,13060,1220
20250221,094400,2833690870,13060,13040,13140,13040,4274
20250221,094300,2777762010,13040,13020,13070,13000,2458
20250221,094200,2745724380,13020,13030,13060,12860,4967
20250221,094100,2681089040,12910,13110,13120,12810,10623
20250221,094000,2542823170,13110,13080,13140,13080,4356
20250221,093900,2485692810,13050,13170,13180,12950,8546
20250221,093800,2374002750,13180,13160,13190,13150,7136
20250221,093700,2280025900,13160,13210,13230,13150,4784
20250221,093600,2216884160,13200,13260,13260,13200,5528
20250221,093500,2143748350,13260,13230,13280,13230,4786
20250221,093400,2080332660,13260,13230,13280,13220,6375
20250221,093300,1995843510,13220,13320,13320,13210,15223
20250221,093200,1793720640,13320,13240,13320,13220,19820
20250221,093100,1530785260,13230,13160,13260,13150,10161
20250221,093000,1396570940,13180,13170,13180,13140,11850
20250221,092900,1240551310,13170,13050,13190,13030,14061
20250221,092800,1056262710,13040,13020,13050,13010,6235
20250221,092700,974977730,13000,13050,13090,13000,13334
20250221,092600,800814620,13050,12930,13070,12930,16884
20250221,092500,581160580,12930,12950,12950,12900,3749
20250221,092400,532655910,12970,12930,12990,12930,11885
20250221,092300,378530150,12940,12820,12940,12820,4558
20250221,092200,319810080,12820,12830,12850,12820,3637
20250221,092100,273151980,12830,12810,12840,12800,2011
20250221,092000,247369970,12800,12800,12830,12790,1786
20250221,091900,224497850,12800,12750,12820,12750,1981
20250221,091800,199133350,12800,12730,12820,12720,4368
20250221,091700,143378510,12720,12700,12720,12700,517
20250221,091600,136805350,12700,12700,12700,12700,937
20250221,091500,124905450,12710,12690,12710,12690,281
20250221,091400,121336770,12700,12700,12700,12700,21
20250221,091300,121070070,12700,12700,12700,12690,234
20250221,091200,118098280,12700,12690,12700,12690,194
20250221,091100,115636120,12690,12690,12690,12670,607
20250221,091000,107937680,12720,12690,12720,12690,35
20250221,090900,107492690,12690,12690,12700,12690,246
20250221,090800,104370710,12680,12680,12690,12650,912
20250221,090700,92813650,12670,12660,12670,12660,529
20250221,090600,86114120,12660,12660,12680,12660,235
20250221,090500,83138980,12660,12700,12700,12660,750
20250221,090400,73624930,12700,12700,12700,12700,46
20250221,090300,73040730,12690,12720,12740,12690,742
20250221,090200,63602630,12720,12690,12730,12690,557
20250221,090100,56517120,12660,12660,12660,12650,202
20250221,090000,53959900,12650,12650,12750,12650,4250
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192100 7136497410 13200 13200 13200 13200 11000
3 20250221 192000 7136497410 13200 13200 13200 13200 0
4 20250221 191900 7136497410 13200 13200 13200 13200 0
5 20250221 191800 7136497410 13200 13200 13200 13200 0
6 20250221 191700 7136497410 13200 13200 13200 13200 0
7 20250221 191600 7136497410 13200 13200 13200 13200 0
8 20250221 191500 7136497410 13200 13200 13200 13200 0
9 20250221 191400 7136497410 13200 13200 13200 13200 0
10 20250221 191300 7136497410 13200 13200 13200 13200 0
11 20250221 191200 7136497410 13200 13200 13200 13200 0
12 20250221 191100 7136497410 13200 13200 13200 13200 0
13 20250221 191000 7136497410 13200 13200 13200 13200 0
14 20250221 190900 7136497410 13200 13200 13200 13200 0
15 20250221 190800 7136497410 13200 13200 13200 13200 0
16 20250221 190700 7136497410 13200 13200 13200 13200 0
17 20250221 190600 7136497410 13200 13200 13200 13200 0
18 20250221 190500 7136497410 13200 13200 13200 13200 0
19 20250221 190400 7136497410 13200 13200 13200 13200 0
20 20250221 190300 7136497410 13200 13200 13200 13200 0
21 20250221 190200 7136497410 13200 13200 13200 13200 0
22 20250221 190100 7136497410 13200 13200 13200 13200 0
23 20250221 190000 7136497410 13200 13200 13200 13200 0
24 20250221 185900 7136497410 13200 13200 13200 13200 0
25 20250221 185800 7136497410 13200 13200 13200 13200 0
26 20250221 185700 7136497410 13200 13200 13200 13200 0
27 20250221 185600 7136497410 13200 13200 13200 13200 0
28 20250221 185500 7136497410 13200 13200 13200 13200 0
29 20250221 185400 7136497410 13200 13200 13200 13200 0
30 20250221 185300 7136497410 13200 13200 13200 13200 0
31 20250221 185200 7136497410 13200 13200 13200 13200 0
32 20250221 185100 7136497410 13200 13200 13200 13200 11000
33 20250221 185000 7136497410 13200 13200 13200 13200 0
34 20250221 184900 7136497410 13200 13200 13200 13200 0
35 20250221 184800 7136497410 13200 13200 13200 13200 0
36 20250221 184700 7136497410 13200 13200 13200 13200 0
37 20250221 184600 7136497410 13200 13200 13200 13200 0
38 20250221 184500 7136497410 13200 13200 13200 13200 0
39 20250221 184400 7136497410 13200 13200 13200 13200 0
40 20250221 184300 7136497410 13200 13200 13200 13200 0
41 20250221 184200 7136497410 13200 13200 13200 13200 0
42 20250221 184100 7136497410 13200 13200 13200 13200 0
43 20250221 184000 7136497410 13200 13200 13200 13200 0
44 20250221 183900 7136497410 13200 13200 13200 13200 0
45 20250221 183800 7136497410 13200 13200 13200 13200 0
46 20250221 183700 7136497410 13200 13200 13200 13200 0
47 20250221 183600 7136497410 13200 13200 13200 13200 0
48 20250221 183500 7136497410 13200 13200 13200 13200 0
49 20250221 183400 7136497410 13200 13200 13200 13200 0
50 20250221 183300 7136497410 13200 13200 13200 13200 0
51 20250221 183200 7136497410 13200 13200 13200 13200 0
52 20250221 183100 7136497410 13200 13200 13200 13200 0
53 20250221 183000 7136497410 13200 13200 13200 13200 0
54 20250221 182900 7136497410 13200 13200 13200 13200 0
55 20250221 182800 7136497410 13200 13200 13200 13200 0
56 20250221 182700 7136497410 13200 13200 13200 13200 0
57 20250221 182600 7136497410 13200 13200 13200 13200 0
58 20250221 182500 7136497410 13200 13200 13200 13200 0
59 20250221 182400 7136497410 13200 13200 13200 13200 0
60 20250221 182300 7136497410 13200 13200 13200 13200 0
61 20250221 182200 7136497410 13200 13200 13200 13200 0
62 20250221 182100 7136497410 13200 13200 13200 13200 11000
63 20250221 182000 7136497410 13200 13200 13200 13200 0
64 20250221 181900 7136497410 13200 13200 13200 13200 0
65 20250221 181800 7136497410 13200 13200 13200 13200 0
66 20250221 181700 7136497410 13200 13200 13200 13200 0
67 20250221 181600 7136497410 13200 13200 13200 13200 0
68 20250221 181500 7136497410 13200 13200 13200 13200 0
69 20250221 181400 7136497410 13200 13200 13200 13200 0
70 20250221 181300 7136497410 13200 13200 13200 13200 0
71 20250221 181200 7136497410 13200 13200 13200 13200 0
72 20250221 181100 7136497410 13200 13200 13200 13200 0
73 20250221 181000 7136497410 13200 13200 13200 13200 0
74 20250221 180900 7136497410 13200 13200 13200 13200 0
75 20250221 180800 7136497410 13200 13200 13200 13200 0
76 20250221 180700 7136497410 13200 13200 13200 13200 0
77 20250221 180600 7136497410 13200 13200 13200 13200 0
78 20250221 180500 7136497410 13200 13200 13200 13200 0
79 20250221 180400 7136497410 13200 13200 13200 13200 0
80 20250221 180300 7136497410 13200 13200 13200 13200 0
81 20250221 180200 7136497410 13200 13200 13200 13200 0
82 20250221 180100 7136497410 13200 13200 13200 13200 0
83 20250221 180000 7136497410 13200 13200 13200 13200 0
84 20250221 175900 7136497410 13200 13200 13200 13200 0
85 20250221 175800 7136497410 13200 13200 13200 13200 0
86 20250221 175700 7136497410 13200 13200 13200 13200 0
87 20250221 175600 7136497410 13200 13200 13200 13200 0
88 20250221 175500 7136497410 13200 13200 13200 13200 0
89 20250221 175400 7136497410 13200 13200 13200 13200 0
90 20250221 175300 7136497410 13200 13200 13200 13200 0
91 20250221 175200 7136497410 13200 13200 13200 13200 0
92 20250221 175100 7136497410 13200 13200 13200 13200 11000
93 20250221 175000 7136497410 13200 13200 13200 13200 0
94 20250221 174900 7136497410 13200 13200 13200 13200 0
95 20250221 174800 7136497410 13200 13200 13200 13200 0
96 20250221 174700 7136497410 13200 13200 13200 13200 0
97 20250221 174600 7136497410 13200 13200 13200 13200 0
98 20250221 174500 7136497410 13200 13200 13200 13200 0
99 20250221 174400 7136497410 13200 13200 13200 13200 0
100 20250221 174300 7136497410 13200 13200 13200 13200 0
101 20250221 174200 7136497410 13200 13200 13200 13200 0
102 20250221 174100 7136497410 13200 13200 13200 13200 0
103 20250221 174000 7136497410 13200 13200 13200 13200 0
104 20250221 173900 7136497410 13200 13200 13200 13200 0
105 20250221 173800 7136497410 13200 13200 13200 13200 0
106 20250221 173700 7136497410 13200 13200 13200 13200 0
107 20250221 173600 7136497410 13200 13200 13200 13200 0
108 20250221 173500 7136497410 13200 13200 13200 13200 0
109 20250221 173400 7136497410 13200 13200 13200 13200 0
110 20250221 173300 7136497410 13200 13200 13200 13200 0
111 20250221 173200 7136497410 13200 13200 13200 13200 0
112 20250221 173100 7136497410 13200 13200 13200 13200 0
113 20250221 173000 7136497410 13200 13200 13200 13200 0
114 20250221 172900 7136497410 13200 13200 13200 13200 0
115 20250221 172800 7136497410 13200 13200 13200 13200 0
116 20250221 172700 7136497410 13200 13200 13200 13200 0
117 20250221 172600 7136497410 13200 13200 13200 13200 0
118 20250221 172500 7136497410 13200 13200 13200 13200 0
119 20250221 172400 7136497410 13200 13200 13200 13200 0
120 20250221 172300 7136497410 13200 13200 13200 13200 0
121 20250221 172200 7136497410 13200 13200 13200 13200 0
122 20250221 172100 7136497410 13200 13200 13200 13200 11000
123 20250221 172000 7136497410 13200 13200 13200 13200 0
124 20250221 171900 7136497410 13200 13200 13200 13200 0
125 20250221 171800 7136497410 13200 13200 13200 13200 0
126 20250221 171700 7136497410 13200 13200 13200 13200 0
127 20250221 171600 7136497410 13200 13200 13200 13200 0
128 20250221 171500 7136497410 13200 13200 13200 13200 0
129 20250221 171400 7136497410 13200 13200 13200 13200 0
130 20250221 171300 7136497410 13200 13200 13200 13200 0
131 20250221 171200 7136497410 13200 13200 13200 13200 0
132 20250221 171100 7136497410 13200 13200 13200 13200 0
133 20250221 171000 7136497410 13200 13200 13200 13200 0
134 20250221 170900 7136497410 13200 13200 13200 13200 0
135 20250221 170800 7136497410 13200 13200 13200 13200 0
136 20250221 170700 7136497410 13200 13200 13200 13200 0
137 20250221 170600 7136497410 13200 13200 13200 13200 0
138 20250221 170500 7136497410 13200 13200 13200 13200 0
139 20250221 170400 7136497410 13200 13200 13200 13200 0
140 20250221 170300 7136497410 13200 13200 13200 13200 0
141 20250221 170200 7136497410 13200 13200 13200 13200 0
142 20250221 170100 7136497410 13200 13200 13200 13200 0
143 20250221 170000 7136497410 13200 13200 13200 13200 0
144 20250221 165900 7136497410 13200 13200 13200 13200 0
145 20250221 165800 7136497410 13200 13200 13200 13200 0
146 20250221 165700 7136497410 13200 13200 13200 13200 0
147 20250221 165600 7136497410 13200 13200 13200 13200 0
148 20250221 165500 7136497410 13200 13200 13200 13200 0
149 20250221 165400 7136497410 13200 13200 13200 13200 0
150 20250221 165300 7136497410 13200 13200 13200 13200 0
151 20250221 165200 7136497410 13200 13200 13200 13200 0
152 20250221 165100 7136497410 13200 13200 13200 13200 11000
153 20250221 165000 7136497410 13200 13200 13200 13200 0
154 20250221 164900 7136497410 13200 13200 13200 13200 0
155 20250221 164800 7136497410 13200 13200 13200 13200 0
156 20250221 164700 7136497410 13200 13200 13200 13200 0
157 20250221 164600 7136497410 13200 13200 13200 13200 0
158 20250221 164500 7136497410 13200 13200 13200 13200 0
159 20250221 164400 7136497410 13200 13200 13200 13200 0
160 20250221 164300 7136497410 13200 13200 13200 13200 0
161 20250221 164200 7136497410 13200 13200 13200 13200 0
162 20250221 164100 7136497410 13200 13200 13200 13200 0
163 20250221 164000 7136497410 13200 13200 13200 13200 0
164 20250221 163900 7136497410 13200 13200 13200 13200 0
165 20250221 163800 7136497410 13200 13200 13200 13200 0
166 20250221 163700 7136497410 13200 13200 13200 13200 0
167 20250221 163600 7136497410 13200 13200 13200 13200 0
168 20250221 163500 7136497410 13200 13200 13200 13200 0
169 20250221 163400 7136497410 13200 13200 13200 13200 0
170 20250221 163300 7136497410 13200 13200 13200 13200 0
171 20250221 163200 7136497410 13200 13200 13200 13200 0
172 20250221 163100 7136497410 13200 13200 13200 13200 0
173 20250221 163000 7136497410 13200 13200 13200 13200 0
174 20250221 162900 7136497410 13200 13200 13200 13200 0
175 20250221 162800 7136497410 13200 13200 13200 13200 0
176 20250221 162700 7136497410 13200 13200 13200 13200 0
177 20250221 162600 7136497410 13200 13200 13200 13200 0
178 20250221 162500 7136497410 13200 13200 13200 13200 0
179 20250221 162400 7136497410 13200 13200 13200 13200 0
180 20250221 162300 7136497410 13200 13200 13200 13200 0
181 20250221 162200 7136497410 13200 13200 13200 13200 0
182 20250221 162100 7136497410 13200 13200 13200 13200 11000
183 20250221 162000 7136497410 13200 13200 13200 13200 0
184 20250221 161900 7136497410 13200 13200 13200 13200 0
185 20250221 161800 7136497410 13200 13200 13200 13200 0
186 20250221 161700 7136497410 13200 13200 13200 13200 0
187 20250221 161600 7136497410 13200 13200 13200 13200 0
188 20250221 161500 7136497410 13200 13200 13200 13200 0
189 20250221 161400 7136497410 13200 13200 13200 13200 0
190 20250221 161300 7136497410 13200 13200 13200 13200 0
191 20250221 161200 7136497410 13200 13200 13200 13200 0
192 20250221 161100 7136497410 13200 13200 13200 13200 0
193 20250221 161000 7136497410 13200 13200 13200 13200 0
194 20250221 160900 7136497410 13200 13200 13200 13200 0
195 20250221 160800 7136497410 13200 13200 13200 13200 0
196 20250221 160700 7136497410 13200 13200 13200 13200 0
197 20250221 160600 7136497410 13200 13200 13200 13200 0
198 20250221 160500 7136497410 13200 13200 13200 13200 0
199 20250221 160400 7136497410 13200 13200 13200 13200 0
200 20250221 160300 7136497410 13200 13200 13200 13200 0
201 20250221 160200 7136497410 13200 13200 13200 13200 0
202 20250221 160100 7136497410 13200 13200 13200 13200 0
203 20250221 160000 7136497410 13200 13200 13200 13200 0
204 20250221 155900 7136497410 13200 13200 13200 13200 0
205 20250221 155800 7136497410 13200 13200 13200 13200 0
206 20250221 155700 7136497410 13200 13200 13200 13200 0
207 20250221 155600 7136497410 13200 13200 13200 13200 0
208 20250221 155500 7136497410 13200 13200 13200 13200 0
209 20250221 155400 7136497410 13200 13200 13200 13200 0
210 20250221 155300 7136497410 13200 13200 13200 13200 0
211 20250221 155200 7136497410 13200 13200 13200 13200 0
212 20250221 155100 7136497410 13200 13200 13200 13200 11000
213 20250221 155000 7136497410 13200 13200 13200 13200 0
214 20250221 154900 7136497410 13200 13200 13200 13200 0
215 20250221 154800 7136497410 13200 13200 13200 13200 0
216 20250221 154700 7136497410 13200 13200 13200 13200 0
217 20250221 154600 7136497410 13200 13200 13200 13200 0
218 20250221 154500 7136497410 13200 13200 13200 13200 0
219 20250221 154400 7136497410 13200 13200 13200 13200 0
220 20250221 154300 7136497410 13200 13200 13200 13200 0
221 20250221 154200 7136497410 13200 13200 13200 13200 0
222 20250221 154100 7136497410 13200 13200 13200 13200 0
223 20250221 154000 7136497410 13200 13200 13200 13200 0
224 20250221 153900 7136497410 13200 13200 13200 13200 0
225 20250221 153800 7136497410 13200 13200 13200 13200 0
226 20250221 153700 7136497410 13200 13200 13200 13200 0
227 20250221 153600 7136497410 13200 13200 13200 13200 0
228 20250221 153500 7136497410 13200 13200 13200 13200 0
229 20250221 153400 7136497410 13200 13200 13200 13200 0
230 20250221 153300 7136497410 13200 13200 13200 13200 0
231 20250221 153200 7136497410 13200 13200 13200 13200 0
232 20250221 153100 7136497410 13200 13200 13200 13200 0
233 20250221 153000 7136497410 13200 13200 13200 13200 11000
234 20250221 152900 6991297410 13240 13240 13240 13240 0
235 20250221 152800 6991297410 13240 13240 13240 13240 0
236 20250221 152700 6991297410 13240 13240 13240 13240 0
237 20250221 152600 6991297410 13240 13240 13240 13240 0
238 20250221 152500 6991297410 13240 13240 13240 13240 0
239 20250221 152400 6991297410 13240 13240 13240 13240 0
240 20250221 152300 6991297410 13240 13240 13240 13240 0
241 20250221 152200 6991297410 13240 13240 13240 13240 0
242 20250221 152100 6991297410 13240 13240 13240 13240 0
243 20250221 152000 6991297410 13240 13240 13240 13240 0
244 20250221 151900 6991297410 13240 13240 13250 13210 458
245 20250221 151800 6985232690 13240 13210 13240 13200 1464
246 20250221 151700 6965867220 13210 13210 13210 13210 127
247 20250221 151600 6964189550 13210 13230 13230 13200 3439
248 20250221 151500 6918764940 13230 13220 13230 13220 288
249 20250221 151400 6914956250 13230 13240 13240 13230 116
250 20250221 151300 6913420930 13240 13240 13240 13230 132
251 20250221 151200 6911673630 13240 13240 13240 13230 363
252 20250221 151100 6906870780 13230 13210 13240 13210 821
253 20250221 151000 6896008390 13220 13230 13240 13220 437
254 20250221 150900 6890228250 13230 13220 13240 13210 793
255 20250221 150800 6879741380 13220 13220 13220 13220 126
256 20250221 150700 6878075660 13220 13220 13230 13220 94
257 20250221 150600 6876832640 13220 13210 13230 13210 247
258 20250221 150500 6873566940 13220 13230 13230 13210 581
259 20250221 150400 6865882640 13230 13210 13230 13210 289
260 20250221 150300 6862060050 13200 13220 13220 13200 133
261 20250221 150200 6860302200 13220 13200 13220 13190 233
262 20250221 150100 6857226290 13200 13190 13200 13190 233
263 20250221 150000 6854151040 13200 13190 13200 13190 51
264 20250221 145900 6853478000 13190 13190 13200 13190 1433
265 20250221 145800 6834576030 13190 13200 13200 13180 212
266 20250221 145700 6831779590 13200 13210 13210 13200 11
267 20250221 145600 6831634380 13200 13190 13200 13190 123
268 20250221 145500 6830010790 13190 13210 13210 13190 553
269 20250221 145400 6822708080 13210 13230 13230 13210 658
270 20250221 145300 6814009060 13230 13240 13240 13230 328
271 20250221 145200 6809668740 13240 13190 13240 13190 654
272 20250221 145100 6801025350 13200 13170 13200 13170 379
273 20250221 145000 6796027410 13170 13180 13180 13160 1697
274 20250221 144900 6773673950 13180 13210 13210 13180 415
275 20250221 144800 6768199110 13220 13230 13230 13220 23
276 20250221 144700 6767895040 13220 13230 13240 13220 162
277 20250221 144600 6765751820 13230 13200 13230 13200 517
278 20250221 144500 6758924770 13190 13200 13200 13170 744
279 20250221 144400 6749118510 13180 13200 13200 13180 58
280 20250221 144300 6748353110 13200 13190 13200 13180 797
281 20250221 144200 6737844130 13190 13190 13190 13180 586
282 20250221 144100 6730114800 13200 13200 13200 13190 59
283 20250221 144000 6729336200 13200 13200 13200 13190 390
284 20250221 143900 6724188210 13200 13190 13200 13190 655
285 20250221 143800 6715545700 13200 13210 13210 13200 258
286 20250221 143700 6712140050 13210 13210 13210 13210 50
287 20250221 143600 6711479550 13210 13190 13220 13190 204
288 20250221 143500 6708784420 13190 13200 13220 13190 450
289 20250221 143400 6702838710 13200 13220 13220 13200 2006
290 20250221 143300 6676351220 13220 13250 13250 13220 451
291 20250221 143200 6670384800 13240 13250 13250 13230 1614
292 20250221 143100 6649014180 13260 13260 13260 13260 48
293 20250221 143000 6648377700 13250 13250 13260 13250 105
294 20250221 142900 6646986210 13250 13260 13260 13250 462
295 20250221 142800 6640864690 13260 13250 13260 13250 37
296 20250221 142700 6640374290 13250 13270 13270 13250 369
297 20250221 142600 6635482130 13270 13270 13270 13270 17
298 20250221 142500 6635256540 13270 13280 13280 13270 299
299 20250221 142400 6631288770 13280 13280 13280 13270 82
300 20250221 142300 6630199830 13280 13280 13280 13280 384
301 20250221 142200 6625100310 13280 13260 13280 13250 428
302 20250221 142100 6619425200 13260 13270 13270 13260 62
303 20250221 142000 6618603070 13270 13270 13270 13270 35
304 20250221 141900 6618138620 13270 13280 13280 13270 41
305 20250221 141800 6617594530 13280 13280 13280 13280 27
306 20250221 141700 6617235970 13280 13260 13280 13250 696
307 20250221 141600 6608010370 13260 13260 13260 13260 2007
308 20250221 141500 6581397550 13260 13260 13260 13260 403
309 20250221 141400 6576053770 13260 13280 13280 13260 787
310 20250221 141300 6565610720 13280 13270 13280 13270 17
311 20250221 141200 6565385120 13270 13280 13280 13270 2155
312 20250221 141100 6536788180 13280 13280 13280 13280 165
313 20250221 141000 6534596980 13280 13280 13280 13280 220
314 20250221 140900 6531675380 13270 13290 13290 13260 1205
315 20250221 140800 6515676730 13280 13290 13290 13250 894
316 20250221 140700 6503814040 13290 13290 13290 13280 259
317 20250221 140600 6500374140 13280 13290 13290 13280 305
318 20250221 140500 6496323180 13280 13300 13300 13280 59
319 20250221 140400 6495539000 13300 13300 13300 13300 124
320 20250221 140300 6493889800 13300 13300 13310 13280 2289
321 20250221 140200 6463488090 13300 13310 13310 13300 162
322 20250221 140100 6461332360 13310 13310 13310 13310 108
323 20250221 140000 6459894880 13310 13300 13310 13300 447
324 20250221 135900 6453949680 13300 13290 13300 13270 1576
325 20250221 135800 6433012940 13290 13290 13290 13280 235
326 20250221 135700 6429891000 13280 13290 13300 13280 2259
327 20250221 135600 6399889130 13300 13280 13300 13280 668
328 20250221 135500 6391009890 13280 13290 13290 13280 434
329 20250221 135400 6385243990 13290 13290 13290 13290 105
330 20250221 135300 6383848540 13290 13290 13290 13280 53
331 20250221 135200 6383144270 13280 13270 13280 13270 193
332 20250221 135100 6380582160 13250 13290 13290 13250 452
333 20250221 135000 6374592010 13270 13250 13270 13250 421
334 20250221 134900 6369013620 13250 13280 13280 13250 2317
335 20250221 134800 6338284450 13280 13280 13280 13270 190
336 20250221 134700 6335761280 13280 13280 13280 13260 117
337 20250221 134600 6334209490 13270 13260 13270 13260 123
338 20250221 134500 6332578280 13270 13270 13280 13270 85
339 20250221 134400 6331450320 13270 13270 13270 13270 36
340 20250221 134300 6330972600 13260 13270 13270 13260 486
341 20250221 134200 6324525430 13270 13270 13270 13270 35
342 20250221 134100 6324060980 13270 13270 13270 13270 76
343 20250221 134000 6323052460 13270 13260 13270 13260 373
344 20250221 133900 6318102910 13260 13250 13260 13250 253
345 20250221 133800 6314748700 13250 13250 13250 13250 47
346 20250221 133700 6314125950 13240 13240 13240 13240 35
347 20250221 133600 6313662550 13240 13240 13240 13240 4
348 20250221 133500 6313609590 13240 13250 13250 13240 471
349 20250221 133400 6307372730 13250 13250 13250 13250 4
350 20250221 133300 6307319730 13250 13260 13260 13250 825
351 20250221 133200 6296383670 13270 13270 13270 13270 68
352 20250221 133100 6295481310 13270 13260 13270 13260 69
353 20250221 133000 6294566000 13260 13250 13260 13250 1151
354 20250221 132900 6279308740 13270 13270 13270 13260 686
355 20250221 132800 6270211790 13270 13270 13280 13270 508
356 20250221 132700 6263470610 13270 13270 13270 13270 0
357 20250221 132600 6263470610 13270 13280 13290 13270 91
358 20250221 132500 6262262890 13280 13280 13280 13280 105
359 20250221 132400 6260868490 13280 13300 13310 13280 311
360 20250221 132300 6256735070 13300 13300 13330 13300 396
361 20250221 132200 6251467970 13330 13290 13330 13260 1507
362 20250221 132100 6231425840 13280 13270 13280 13270 306
363 20250221 132000 6227363030 13280 13280 13280 13280 173
364 20250221 131900 6225065590 13280 13260 13290 13260 479
365 20250221 131800 6218703280 13270 13260 13270 13210 1812
366 20250221 131700 6194721300 13270 13310 13310 13270 357
367 20250221 131600 6189981200 13300 13330 13330 13300 496
368 20250221 131500 6183376100 13330 13330 13340 13330 1934
369 20250221 131400 6157594410 13330 13340 13350 13330 220
370 20250221 131300 6154661310 13340 13340 13340 13330 1040
371 20250221 131200 6140788340 13330 13340 13350 13330 2286
372 20250221 131100 6110292740 13340 13340 13350 13320 5867
373 20250221 131000 6031990770 13330 13320 13340 13320 836
374 20250221 130900 6020850400 13310 13330 13340 13310 584
375 20250221 130800 6013065560 13330 13290 13350 13290 4893
376 20250221 130700 5947853500 13280 13260 13280 13250 2250
377 20250221 130600 5917992250 13260 13230 13260 13230 2924
378 20250221 130500 5879244720 13220 13220 13220 13220 25
379 20250221 130400 5878914220 13220 13240 13240 13220 236
380 20250221 130300 5875790240 13230 13230 13240 13230 99
381 20250221 130200 5874480440 13230 13240 13240 13220 457
382 20250221 130100 5868436350 13250 13230 13250 13230 131
383 20250221 130000 5866700760 13230 13250 13250 13230 6
384 20250221 125900 5866621340 13250 13260 13260 13250 4
385 20250221 125800 5866568330 13250 13260 13260 13250 203
386 20250221 125700 5863877120 13250 13220 13250 13210 5472
387 20250221 125600 5791530820 13220 13220 13220 13220 6
388 20250221 125500 5791451500 13220 13220 13220 13220 22
389 20250221 125400 5791160660 13220 13220 13230 13220 441
390 20250221 125300 5785330260 13200 13230 13230 13200 897
391 20250221 125200 5773473380 13240 13270 13270 13240 356
392 20250221 125100 5768759820 13270 13250 13270 13240 812
393 20250221 125000 5757998190 13250 13250 13260 13250 1242
394 20250221 124900 5741541210 13250 13250 13250 13250 475
395 20250221 124800 5735247460 13260 13270 13270 13260 144
396 20250221 124700 5733337810 13270 13280 13280 13270 327
397 20250221 124600 5728995300 13280 13280 13280 13280 595
398 20250221 124500 5721093700 13280 13280 13280 13280 26
399 20250221 124400 5720748420 13280 13290 13300 13280 729
400 20250221 124300 5711053990 13290 13290 13290 13280 673
401 20250221 124200 5702111210 13290 13280 13290 13270 102
402 20250221 124100 5700756920 13310 13260 13310 13260 4309
403 20250221 124000 5643478020 13240 13240 13240 13240 39
404 20250221 123900 5642961660 13230 13230 13230 13230 31
405 20250221 123800 5642551530 13220 13220 13220 13220 33
406 20250221 123700 5642115270 13220 13210 13220 13210 179
407 20250221 123600 5639748970 13200 13210 13210 13200 456
408 20250221 123500 5633727200 13220 13220 13220 13220 16
409 20250221 123400 5633515680 13220 13230 13240 13220 1375
410 20250221 123300 5615324970 13230 13230 13230 13230 1034
411 20250221 123200 5601645150 13230 13240 13240 13230 119
412 20250221 123100 5600070010 13250 13250 13250 13250 20
413 20250221 123000 5599805010 13250 13240 13280 13240 2300
414 20250221 122900 5569277830 13230 13230 13240 13230 215
415 20250221 122800 5566433360 13230 13230 13230 13230 156
416 20250221 122700 5564369480 13250 13250 13250 13240 73
417 20250221 122600 5563402890 13250 13230 13250 13230 70
418 20250221 122500 5562475940 13230 13230 13230 13230 38
419 20250221 122400 5561973200 13240 13240 13250 13240 96
420 20250221 122300 5560701660 13250 13230 13250 13230 127
421 20250221 122200 5559020120 13230 13220 13230 13220 6
422 20250221 122100 5558940760 13220 13220 13220 13220 0
423 20250221 122000 5558940760 13220 13220 13220 13210 295
424 20250221 121900 5555043010 13240 13240 13250 13240 180
425 20250221 121800 5552659660 13250 13250 13250 13250 148
426 20250221 121700 5550698660 13250 13250 13250 13250 1
427 20250221 121600 5550685410 13260 13270 13270 13260 106
428 20250221 121500 5549279830 13260 13260 13260 13250 1094
429 20250221 121400 5534777470 13280 13300 13300 13280 1426
430 20250221 121300 5515829780 13300 13300 13300 13290 507
431 20250221 121200 5509087290 13310 13300 13320 13300 858
432 20250221 121100 5497671740 13290 13330 13330 13290 1566
433 20250221 121000 5476820730 13330 13320 13330 13290 2222
434 20250221 120900 5447218830 13310 13250 13310 13250 3469
435 20250221 120800 5401174750 13250 13250 13260 13250 656
436 20250221 120700 5392482740 13260 13260 13260 13250 84
437 20250221 120600 5391369240 13260 13270 13270 13260 65
438 20250221 120500 5390506980 13270 13280 13280 13250 341
439 20250221 120400 5385981990 13290 13280 13290 13240 477
440 20250221 120300 5379646040 13310 13250 13330 13250 1958
441 20250221 120200 5353593050 13240 13150 13240 13130 2700
442 20250221 120100 5317972530 13140 13140 13140 13140 10
443 20250221 120000 5317841130 13130 13140 13140 13130 61
444 20250221 115900 5317040090 13140 13130 13140 13120 394
445 20250221 115800 5311868110 13120 13120 13140 13120 1505
446 20250221 115700 5292116550 13120 13110 13120 13110 50
447 20250221 115600 5291460850 13110 13120 13120 13110 491
448 20250221 115500 5285023810 13110 13120 13120 13110 159
449 20250221 115400 5282937740 13120 13130 13130 13120 236
450 20250221 115300 5279841360 13120 13130 13130 13120 301
451 20250221 115200 5275891300 13130 13130 13140 13130 481
452 20250221 115100 5269575760 13140 13140 13140 13140 308
453 20250221 115000 5265528640 13140 13140 13140 13140 6
454 20250221 114900 5265449800 13150 13150 13150 13150 1616
455 20250221 114800 5244199400 13150 13160 13160 13150 121
456 20250221 114700 5242608240 13160 13160 13160 13160 186
457 20250221 114600 5240160480 13160 13160 13160 13160 542
458 20250221 114500 5233027760 13160 13160 13160 13160 47
459 20250221 114400 5232409240 13160 13160 13160 13160 25
460 20250221 114300 5232080240 13160 13160 13160 13160 6
461 20250221 114200 5232001280 13160 13160 13160 13150 149
462 20250221 114100 5230040940 13160 13160 13170 13160 56
463 20250221 114000 5229303880 13160 13150 13160 13150 118
464 20250221 113900 5227751100 13150 13160 13160 13150 200
465 20250221 113800 5225121010 13160 13160 13160 13160 11
466 20250221 113700 5224976250 13150 13150 13160 13150 1351
467 20250221 113600 5207204110 13160 13160 13160 13160 21
468 20250221 113500 5206927750 13150 13160 13180 13150 1059
469 20250221 113400 5192995700 13160 13170 13170 13160 409
470 20250221 113300 5187612070 13150 13160 13160 13150 67
471 20250221 113200 5186730400 13160 13160 13160 13160 1
472 20250221 113100 5186717240 13170 13150 13170 13150 30
473 20250221 113000 5186322570 13150 13160 13170 13150 1105
474 20250221 112900 5171784880 13160 13170 13170 13160 516
475 20250221 112800 5164991030 13160 13120 13160 13110 707
476 20250221 112700 5155709550 13120 13200 13200 13110 5060
477 20250221 112600 5089187240 13210 13200 13210 13200 1101
478 20250221 112500 5074653010 13200 13200 13200 13200 32
479 20250221 112400 5074230610 13200 13210 13210 13200 641
480 20250221 112300 5065767330 13220 13270 13270 13220 2581
481 20250221 112200 5031598600 13270 13270 13270 13270 206
482 20250221 112100 5028864980 13260 13260 13260 13260 5
483 20250221 112000 5028798680 13250 13300 13300 13250 3488
484 20250221 111900 4982537800 13310 13330 13350 13300 1866
485 20250221 111800 4957681540 13340 13260 13340 13260 4098
486 20250221 111700 4903104120 13260 13240 13260 13240 1543
487 20250221 111600 4882655720 13240 13240 13250 13220 542
488 20250221 111500 4875483260 13240 13240 13240 13240 21
489 20250221 111400 4875205220 13240 13220 13240 13210 365
490 20250221 111300 4870380580 13220 13220 13220 13220 45
491 20250221 111200 4869785680 13220 13230 13240 13200 1744
492 20250221 111100 4846742690 13230 13230 13240 13230 323
493 20250221 111000 4842468640 13230 13230 13240 13230 117
494 20250221 110900 4840920110 13230 13230 13230 13220 297
495 20250221 110800 4836991520 13230 13220 13230 13220 175
496 20250221 110700 4834676700 13230 13240 13250 13230 1023
497 20250221 110600 4821136970 13250 13210 13250 13210 1207
498 20250221 110500 4805163820 13200 13200 13200 13190 365
499 20250221 110400 4800345920 13200 13210 13220 13200 1311
500 20250221 110300 4783038220 13230 13200 13240 13200 1662
501 20250221 110200 4761060470 13190 13200 13200 13150 2566
502 20250221 110100 4727235280 13200 13270 13270 13190 8298
503 20250221 110000 4617536480 13290 13310 13330 13270 3044
504 20250221 105900 4577052140 13310 13350 13350 13300 3072
505 20250221 105800 4536116200 13340 13340 13410 13330 17898
506 20250221 105700 4296686050 13340 13330 13360 13320 3778
507 20250221 105600 4246280090 13330 13300 13340 13300 2316
508 20250221 105500 4215409940 13300 13300 13300 13290 2113
509 20250221 105400 4187309880 13280 13260 13320 13260 2640
510 20250221 105300 4152202740 13260 13220 13280 13220 2588
511 20250221 105200 4117900990 13210 13200 13210 13200 659
512 20250221 105100 4109202090 13200 13260 13260 13200 2546
513 20250221 105000 4075554020 13260 13270 13270 13250 500
514 20250221 104900 4068925600 13270 13260 13300 13250 2677
515 20250221 104800 4033402430 13250 13270 13280 13250 951
516 20250221 104700 4020792600 13280 13280 13280 13270 183
517 20250221 104600 4018363460 13270 13330 13330 13270 1738
518 20250221 104500 3995260390 13320 13300 13340 13300 4425
519 20250221 104400 3936310430 13300 13300 13330 13290 6747
520 20250221 104300 3846503920 13290 13260 13300 13260 4992
521 20250221 104200 3780154950 13250 13260 13270 13250 2820
522 20250221 104100 3742762720 13260 13220 13260 13220 2580
523 20250221 104000 3708597150 13220 13210 13240 13210 310
524 20250221 103900 3704496810 13210 13230 13250 13210 2321
525 20250221 103800 3673783590 13240 13230 13240 13220 1168
526 20250221 103700 3658339280 13220 13180 13220 13180 1253
527 20250221 103600 3641787360 13180 13170 13180 13170 188
528 20250221 103500 3639310200 13170 13160 13170 13150 118
529 20250221 103400 3637757040 13170 13210 13210 13160 611
530 20250221 103300 3629697480 13210 13180 13210 13180 2212
531 20250221 103200 3600498260 13170 13150 13200 13150 1728
532 20250221 103100 3577723130 13150 13130 13150 13130 664
533 20250221 103000 3568995520 13130 13130 13130 13130 1123
534 20250221 102900 3554250530 13130 13130 13130 13120 52
535 20250221 102800 3553568020 13140 13110 13140 13100 569
536 20250221 102700 3546109240 13110 13120 13120 13110 97
537 20250221 102600 3544837450 13140 13130 13140 13100 790
538 20250221 102500 3534475420 13140 13150 13160 13120 913
539 20250221 102400 3522475210 13160 13210 13210 13160 509
540 20250221 102300 3515762950 13210 13180 13210 13130 1795
541 20250221 102200 3492122170 13230 13260 13300 13200 4390
542 20250221 102100 3433847310 13250 13260 13280 13250 2895
543 20250221 102000 3395437150 13250 13220 13280 13210 5783
544 20250221 101900 3318793620 13220 13100 13220 13100 5667
545 20250221 101800 3244226840 13100 13040 13100 13040 2224
546 20250221 101700 3215132350 13040 13030 13050 13030 1030
547 20250221 101600 3201696280 13020 13020 13020 13020 10
548 20250221 101500 3201566080 13020 13010 13020 13010 135
549 20250221 101400 3199808720 13010 13010 13010 13010 134
550 20250221 101300 3198065380 13020 13020 13020 13010 66
551 20250221 101200 3197206440 13020 13010 13020 13010 53
552 20250221 101100 3196516900 13010 13020 13020 13010 213
553 20250221 101000 3193745240 13030 12950 13030 12950 775
554 20250221 100900 3183664690 12950 12990 13060 12940 2580
555 20250221 100800 3150164440 13000 13000 13000 12980 1229
556 20250221 100700 3134193020 13000 13020 13020 13000 1180
557 20250221 100600 3118849570 13020 13020 13020 13010 1392
558 20250221 100500 3100732000 13020 13040 13050 13020 629
559 20250221 100400 3092532390 13030 13040 13050 13030 643
560 20250221 100300 3084152520 13050 13050 13050 13050 1127
561 20250221 100200 3069445170 13050 13030 13060 13030 131
562 20250221 100100 3067736180 13030 13090 13090 13030 677
563 20250221 100000 3058897900 13050 13080 13100 13050 305
564 20250221 095900 3054905070 13060 13100 13100 13060 768
565 20250221 095800 3044863020 13090 13100 13110 13080 1025
566 20250221 095700 3031442200 13080 13070 13080 13070 310
567 20250221 095600 3027390220 13070 13050 13070 13050 144
568 20250221 095500 3025508560 13050 13030 13050 13030 272
569 20250221 095400 3021962580 13030 13050 13050 13030 130
570 20250221 095300 3020268590 13050 13040 13050 13040 148
571 20250221 095200 3018338170 13010 13090 13090 13010 2310
572 20250221 095100 2988217690 13100 13100 13100 13100 56
573 20250221 095000 2987484090 13110 13100 13120 13100 451
574 20250221 094900 2981573560 13100 13040 13100 13040 1306
575 20250221 094800 2964499850 13040 13080 13080 13030 3451
576 20250221 094700 2919450420 13080 13130 13130 13080 2677
577 20250221 094600 2884358710 13140 13090 13140 13080 2649
578 20250221 094500 2849632620 13080 13060 13080 13060 1220
579 20250221 094400 2833690870 13060 13040 13140 13040 4274
580 20250221 094300 2777762010 13040 13020 13070 13000 2458
581 20250221 094200 2745724380 13020 13030 13060 12860 4967
582 20250221 094100 2681089040 12910 13110 13120 12810 10623
583 20250221 094000 2542823170 13110 13080 13140 13080 4356
584 20250221 093900 2485692810 13050 13170 13180 12950 8546
585 20250221 093800 2374002750 13180 13160 13190 13150 7136
586 20250221 093700 2280025900 13160 13210 13230 13150 4784
587 20250221 093600 2216884160 13200 13260 13260 13200 5528
588 20250221 093500 2143748350 13260 13230 13280 13230 4786
589 20250221 093400 2080332660 13260 13230 13280 13220 6375
590 20250221 093300 1995843510 13220 13320 13320 13210 15223
591 20250221 093200 1793720640 13320 13240 13320 13220 19820
592 20250221 093100 1530785260 13230 13160 13260 13150 10161
593 20250221 093000 1396570940 13180 13170 13180 13140 11850
594 20250221 092900 1240551310 13170 13050 13190 13030 14061
595 20250221 092800 1056262710 13040 13020 13050 13010 6235
596 20250221 092700 974977730 13000 13050 13090 13000 13334
597 20250221 092600 800814620 13050 12930 13070 12930 16884
598 20250221 092500 581160580 12930 12950 12950 12900 3749
599 20250221 092400 532655910 12970 12930 12990 12930 11885
600 20250221 092300 378530150 12940 12820 12940 12820 4558
601 20250221 092200 319810080 12820 12830 12850 12820 3637
602 20250221 092100 273151980 12830 12810 12840 12800 2011
603 20250221 092000 247369970 12800 12800 12830 12790 1786
604 20250221 091900 224497850 12800 12750 12820 12750 1981
605 20250221 091800 199133350 12800 12730 12820 12720 4368
606 20250221 091700 143378510 12720 12700 12720 12700 517
607 20250221 091600 136805350 12700 12700 12700 12700 937
608 20250221 091500 124905450 12710 12690 12710 12690 281
609 20250221 091400 121336770 12700 12700 12700 12700 21
610 20250221 091300 121070070 12700 12700 12700 12690 234
611 20250221 091200 118098280 12700 12690 12700 12690 194
612 20250221 091100 115636120 12690 12690 12690 12670 607
613 20250221 091000 107937680 12720 12690 12720 12690 35
614 20250221 090900 107492690 12690 12690 12700 12690 246
615 20250221 090800 104370710 12680 12680 12690 12650 912
616 20250221 090700 92813650 12670 12660 12670 12660 529
617 20250221 090600 86114120 12660 12660 12680 12660 235
618 20250221 090500 83138980 12660 12700 12700 12660 750
619 20250221 090400 73624930 12700 12700 12700 12700 46
620 20250221 090300 73040730 12690 12720 12740 12690 742
621 20250221 090200 63602630 12720 12690 12730 12690 557
622 20250221 090100 56517120 12660 12660 12660 12650 202
623 20250221 090000 53959900 12650 12650 12750 12650 4250

1
035510/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,15268540,0,192078233200,0.00
20250218,0,15268540,0,192688974800,0.00
20250217,0,15268540,0,194521199600,0.00
20250214,0,15268540,0,193147031000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 15268540 0 192078233200 0.00
3 20250218 0 15268540 0 192688974800 0.00
4 20250217 0 15268540 0 194521199600 0.00
5 20250214 0 15268540 0 193147031000 0.00