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

624
036420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192200,3555449700,9790,9790,9790,9790,2175
20250221,192100,3555449700,9790,9790,9790,9790,0
20250221,192000,3555449700,9790,9790,9790,9790,0
20250221,191900,3555449700,9790,9790,9790,9790,0
20250221,191800,3555449700,9790,9790,9790,9790,0
20250221,191700,3555449700,9790,9790,9790,9790,0
20250221,191600,3555449700,9790,9790,9790,9790,0
20250221,191500,3555449700,9790,9790,9790,9790,0
20250221,191400,3555449700,9790,9790,9790,9790,0
20250221,191300,3555449700,9790,9790,9790,9790,0
20250221,191200,3555449700,9790,9790,9790,9790,0
20250221,191100,3555449700,9790,9790,9790,9790,0
20250221,191000,3555449700,9790,9790,9790,9790,0
20250221,190900,3555449700,9790,9790,9790,9790,0
20250221,190800,3555449700,9790,9790,9790,9790,0
20250221,190700,3555449700,9790,9790,9790,9790,0
20250221,190600,3555449700,9790,9790,9790,9790,0
20250221,190500,3555449700,9790,9790,9790,9790,0
20250221,190400,3555449700,9790,9790,9790,9790,0
20250221,190300,3555449700,9790,9790,9790,9790,0
20250221,190200,3555449700,9790,9790,9790,9790,0
20250221,190100,3555449700,9790,9790,9790,9790,0
20250221,190000,3555449700,9790,9790,9790,9790,0
20250221,185900,3555449700,9790,9790,9790,9790,0
20250221,185800,3555449700,9790,9790,9790,9790,0
20250221,185700,3555449700,9790,9790,9790,9790,0
20250221,185600,3555449700,9790,9790,9790,9790,0
20250221,185500,3555449700,9790,9790,9790,9790,0
20250221,185400,3555449700,9790,9790,9790,9790,0
20250221,185300,3555449700,9790,9790,9790,9790,0
20250221,185200,3555449700,9790,9790,9790,9790,2175
20250221,185100,3555449700,9790,9790,9790,9790,0
20250221,185000,3555449700,9790,9790,9790,9790,0
20250221,184900,3555449700,9790,9790,9790,9790,0
20250221,184800,3555449700,9790,9790,9790,9790,0
20250221,184700,3555449700,9790,9790,9790,9790,0
20250221,184600,3555449700,9790,9790,9790,9790,0
20250221,184500,3555449700,9790,9790,9790,9790,0
20250221,184400,3555449700,9790,9790,9790,9790,0
20250221,184300,3555449700,9790,9790,9790,9790,0
20250221,184200,3555449700,9790,9790,9790,9790,0
20250221,184100,3555449700,9790,9790,9790,9790,0
20250221,184000,3555449700,9790,9790,9790,9790,0
20250221,183900,3555449700,9790,9790,9790,9790,0
20250221,183800,3555449700,9790,9790,9790,9790,0
20250221,183700,3555449700,9790,9790,9790,9790,0
20250221,183600,3555449700,9790,9790,9790,9790,0
20250221,183500,3555449700,9790,9790,9790,9790,0
20250221,183400,3555449700,9790,9790,9790,9790,0
20250221,183300,3555449700,9790,9790,9790,9790,0
20250221,183200,3555449700,9790,9790,9790,9790,0
20250221,183100,3555449700,9790,9790,9790,9790,0
20250221,183000,3555449700,9790,9790,9790,9790,0
20250221,182900,3555449700,9790,9790,9790,9790,0
20250221,182800,3555449700,9790,9790,9790,9790,0
20250221,182700,3555449700,9790,9790,9790,9790,0
20250221,182600,3555449700,9790,9790,9790,9790,0
20250221,182500,3555449700,9790,9790,9790,9790,0
20250221,182400,3555449700,9790,9790,9790,9790,0
20250221,182300,3555449700,9790,9790,9790,9790,0
20250221,182200,3555449700,9790,9790,9790,9790,2175
20250221,182100,3555449700,9790,9790,9790,9790,0
20250221,182000,3555449700,9790,9790,9790,9790,0
20250221,181900,3555449700,9790,9790,9790,9790,0
20250221,181800,3555449700,9790,9790,9790,9790,0
20250221,181700,3555449700,9790,9790,9790,9790,0
20250221,181600,3555449700,9790,9790,9790,9790,0
20250221,181500,3555449700,9790,9790,9790,9790,0
20250221,181400,3555449700,9790,9790,9790,9790,0
20250221,181300,3555449700,9790,9790,9790,9790,0
20250221,181200,3555449700,9790,9790,9790,9790,0
20250221,181100,3555449700,9790,9790,9790,9790,0
20250221,181000,3555449700,9790,9790,9790,9790,0
20250221,180900,3555449700,9790,9790,9790,9790,0
20250221,180800,3555449700,9790,9790,9790,9790,0
20250221,180700,3555449700,9790,9790,9790,9790,0
20250221,180600,3555449700,9790,9790,9790,9790,0
20250221,180500,3555449700,9790,9790,9790,9790,0
20250221,180400,3555449700,9790,9790,9790,9790,0
20250221,180300,3555449700,9790,9790,9790,9790,0
20250221,180200,3555449700,9790,9790,9790,9790,0
20250221,180100,3555449700,9790,9790,9790,9790,0
20250221,180000,3555449700,9790,9790,9790,9790,0
20250221,175900,3555449700,9790,9790,9790,9790,0
20250221,175800,3555449700,9790,9790,9790,9790,0
20250221,175700,3555449700,9790,9790,9790,9790,0
20250221,175600,3555449700,9790,9790,9790,9790,0
20250221,175500,3555449700,9790,9790,9790,9790,0
20250221,175400,3555449700,9790,9790,9790,9790,0
20250221,175300,3555449700,9790,9790,9790,9790,0
20250221,175200,3555449700,9790,9790,9790,9790,2175
20250221,175100,3555449700,9790,9790,9790,9790,0
20250221,175000,3555449700,9790,9790,9790,9790,0
20250221,174900,3555449700,9790,9790,9790,9790,0
20250221,174800,3555449700,9790,9790,9790,9790,0
20250221,174700,3555449700,9790,9790,9790,9790,0
20250221,174600,3555449700,9790,9790,9790,9790,0
20250221,174500,3555449700,9790,9790,9790,9790,0
20250221,174400,3555449700,9790,9790,9790,9790,0
20250221,174300,3555449700,9790,9790,9790,9790,0
20250221,174200,3555449700,9790,9790,9790,9790,0
20250221,174100,3555449700,9790,9790,9790,9790,0
20250221,174000,3555449700,9790,9790,9790,9790,0
20250221,173900,3555449700,9790,9790,9790,9790,0
20250221,173800,3555449700,9790,9790,9790,9790,0
20250221,173700,3555449700,9790,9790,9790,9790,0
20250221,173600,3555449700,9790,9790,9790,9790,0
20250221,173500,3555449700,9790,9790,9790,9790,0
20250221,173400,3555449700,9790,9790,9790,9790,0
20250221,173300,3555449700,9790,9790,9790,9790,0
20250221,173200,3555449700,9790,9790,9790,9790,0
20250221,173100,3555449700,9790,9790,9790,9790,0
20250221,173000,3555449700,9790,9790,9790,9790,0
20250221,172900,3555449700,9790,9790,9790,9790,0
20250221,172800,3555449700,9790,9790,9790,9790,0
20250221,172700,3555449700,9790,9790,9790,9790,0
20250221,172600,3555449700,9790,9790,9790,9790,0
20250221,172500,3555449700,9790,9790,9790,9790,0
20250221,172400,3555449700,9790,9790,9790,9790,0
20250221,172300,3555449700,9790,9790,9790,9790,0
20250221,172200,3555449700,9790,9790,9790,9790,2175
20250221,172100,3555449700,9790,9790,9790,9790,0
20250221,172000,3555449700,9790,9790,9790,9790,0
20250221,171900,3555449700,9790,9790,9790,9790,0
20250221,171800,3555449700,9790,9790,9790,9790,0
20250221,171700,3555449700,9790,9790,9790,9790,0
20250221,171600,3555449700,9790,9790,9790,9790,0
20250221,171500,3555449700,9790,9790,9790,9790,0
20250221,171400,3555449700,9790,9790,9790,9790,0
20250221,171300,3555449700,9790,9790,9790,9790,0
20250221,171200,3555449700,9790,9790,9790,9790,0
20250221,171100,3555449700,9790,9790,9790,9790,0
20250221,171000,3555449700,9790,9790,9790,9790,0
20250221,170900,3555449700,9790,9790,9790,9790,0
20250221,170800,3555449700,9790,9790,9790,9790,0
20250221,170700,3555449700,9790,9790,9790,9790,0
20250221,170600,3555449700,9790,9790,9790,9790,0
20250221,170500,3555449700,9790,9790,9790,9790,0
20250221,170400,3555449700,9790,9790,9790,9790,0
20250221,170300,3555449700,9790,9790,9790,9790,0
20250221,170200,3555449700,9790,9790,9790,9790,0
20250221,170100,3555449700,9790,9790,9790,9790,0
20250221,170000,3555449700,9790,9790,9790,9790,0
20250221,165900,3555449700,9790,9790,9790,9790,0
20250221,165800,3555449700,9790,9790,9790,9790,0
20250221,165700,3555449700,9790,9790,9790,9790,0
20250221,165600,3555449700,9790,9790,9790,9790,0
20250221,165500,3555449700,9790,9790,9790,9790,0
20250221,165400,3555449700,9790,9790,9790,9790,0
20250221,165300,3555449700,9790,9790,9790,9790,0
20250221,165200,3555449700,9790,9790,9790,9790,2175
20250221,165100,3555449700,9790,9790,9790,9790,0
20250221,165000,3555449700,9790,9790,9790,9790,0
20250221,164900,3555449700,9790,9790,9790,9790,0
20250221,164800,3555449700,9790,9790,9790,9790,0
20250221,164700,3555449700,9790,9790,9790,9790,0
20250221,164600,3555449700,9790,9790,9790,9790,0
20250221,164500,3555449700,9790,9790,9790,9790,0
20250221,164400,3555449700,9790,9790,9790,9790,0
20250221,164300,3555449700,9790,9790,9790,9790,0
20250221,164200,3555449700,9790,9790,9790,9790,0
20250221,164100,3555449700,9790,9790,9790,9790,0
20250221,164000,3555449700,9790,9790,9790,9790,0
20250221,163900,3555449700,9790,9790,9790,9790,0
20250221,163800,3555449700,9790,9790,9790,9790,0
20250221,163700,3555449700,9790,9790,9790,9790,0
20250221,163600,3555449700,9790,9790,9790,9790,0
20250221,163500,3555449700,9790,9790,9790,9790,0
20250221,163400,3555449700,9790,9790,9790,9790,0
20250221,163300,3555449700,9790,9790,9790,9790,0
20250221,163200,3555449700,9790,9790,9790,9790,0
20250221,163100,3555449700,9790,9790,9790,9790,0
20250221,163000,3555449700,9790,9790,9790,9790,0
20250221,162900,3555449700,9790,9790,9790,9790,0
20250221,162800,3555449700,9790,9790,9790,9790,0
20250221,162700,3555449700,9790,9790,9790,9790,0
20250221,162600,3555449700,9790,9790,9790,9790,0
20250221,162500,3555449700,9790,9790,9790,9790,0
20250221,162400,3555449700,9790,9790,9790,9790,0
20250221,162300,3555449700,9790,9790,9790,9790,0
20250221,162200,3555449700,9790,9790,9790,9790,2175
20250221,162100,3555449700,9790,9790,9790,9790,0
20250221,162000,3555449700,9790,9790,9790,9790,0
20250221,161900,3555449700,9790,9790,9790,9790,0
20250221,161800,3555449700,9790,9790,9790,9790,0
20250221,161700,3555449700,9790,9790,9790,9790,0
20250221,161600,3555449700,9790,9790,9790,9790,0
20250221,161500,3555449700,9790,9790,9790,9790,0
20250221,161400,3555449700,9790,9790,9790,9790,0
20250221,161300,3555449700,9790,9790,9790,9790,0
20250221,161200,3555449700,9790,9790,9790,9790,0
20250221,161100,3555449700,9790,9790,9790,9790,0
20250221,161000,3555449700,9790,9790,9790,9790,0
20250221,160900,3555449700,9790,9790,9790,9790,0
20250221,160800,3555449700,9790,9790,9790,9790,0
20250221,160700,3555449700,9790,9790,9790,9790,0
20250221,160600,3555449700,9790,9790,9790,9790,0
20250221,160500,3555449700,9790,9790,9790,9790,0
20250221,160400,3555449700,9790,9790,9790,9790,0
20250221,160300,3555449700,9790,9790,9790,9790,0
20250221,160200,3555449700,9790,9790,9790,9790,0
20250221,160100,3555449700,9790,9790,9790,9790,0
20250221,160000,3555449700,9790,9790,9790,9790,0
20250221,155900,3555449700,9790,9790,9790,9790,0
20250221,155800,3555449700,9790,9790,9790,9790,0
20250221,155700,3555449700,9790,9790,9790,9790,0
20250221,155600,3555449700,9790,9790,9790,9790,0
20250221,155500,3555449700,9790,9790,9790,9790,0
20250221,155400,3555449700,9790,9790,9790,9790,0
20250221,155300,3555449700,9790,9790,9790,9790,0
20250221,155200,3555449700,9790,9790,9790,9790,2175
20250221,155100,3555449700,9790,9790,9790,9790,0
20250221,155000,3555449700,9790,9790,9790,9790,0
20250221,154900,3555449700,9790,9790,9790,9790,0
20250221,154800,3555449700,9790,9790,9790,9790,0
20250221,154700,3555449700,9790,9790,9790,9790,0
20250221,154600,3555449700,9790,9790,9790,9790,0
20250221,154500,3555449700,9790,9790,9790,9790,0
20250221,154400,3555449700,9790,9790,9790,9790,0
20250221,154300,3555449700,9790,9790,9790,9790,0
20250221,154200,3555449700,9790,9790,9790,9790,0
20250221,154100,3555449700,9790,9790,9790,9790,0
20250221,154000,3555449700,9790,9790,9790,9790,0
20250221,153900,3555449700,9790,9790,9790,9790,0
20250221,153800,3555449700,9790,9790,9790,9790,0
20250221,153700,3555449700,9790,9790,9790,9790,0
20250221,153600,3555449700,9790,9790,9790,9790,0
20250221,153500,3555449700,9790,9790,9790,9790,0
20250221,153400,3555449700,9790,9790,9790,9790,0
20250221,153300,3555449700,9790,9790,9790,9790,0
20250221,153200,3555449700,9790,9790,9790,9790,0
20250221,153100,3555449700,9790,9790,9790,9790,0
20250221,153000,3555449700,9790,9790,9790,9790,2175
20250221,152900,3534156450,9670,9670,9670,9670,0
20250221,152800,3534156450,9670,9670,9670,9670,0
20250221,152700,3534156450,9670,9670,9670,9670,0
20250221,152600,3534156450,9670,9670,9670,9670,0
20250221,152500,3534156450,9670,9670,9670,9670,0
20250221,152400,3534156450,9670,9670,9670,9670,0
20250221,152300,3534156450,9670,9670,9670,9670,0
20250221,152200,3534156450,9670,9670,9670,9670,0
20250221,152100,3534156450,9670,9670,9670,9670,0
20250221,152000,3534156450,9670,9670,9670,9670,0
20250221,151900,3534156450,9670,9710,9780,9660,915
20250221,151800,3525298020,9710,9770,9780,9700,424
20250221,151700,3521166160,9770,9750,9780,9750,572
20250221,151600,3515585560,9750,9750,9750,9730,375
20250221,151500,3511931270,9740,9750,9750,9730,865
20250221,151400,3503504340,9740,9750,9750,9740,411
20250221,151300,3499498820,9750,9760,9770,9750,330
20250221,151200,3496279460,9770,9760,9770,9730,177
20250221,151100,3494553940,9760,9730,9770,9730,11
20250221,151000,3494446570,9770,9730,9790,9720,1206
20250221,150900,3482692260,9730,9780,9780,9710,261
20250221,150800,3480150280,9730,9780,9780,9680,3917
20250221,150700,3442127860,9780,9800,9800,9710,1164
20250221,150600,3430772700,9780,9780,9780,9710,2382
20250221,150500,3407599010,9800,9800,9800,9750,901
20250221,150400,3398804100,9770,9790,9790,9770,12
20250221,150300,3398686800,9790,9790,9800,9760,1060
20250221,150200,3388327930,9790,9800,9800,9790,143
20250221,150100,3386926630,9800,9840,9840,9800,113
20250221,150000,3385819160,9840,9790,9840,9780,258
20250221,145900,3383286020,9810,9840,9840,9780,323
20250221,145800,3380117110,9840,9840,9840,9840,7
20250221,145700,3380048230,9840,9840,9840,9840,132
20250221,145600,3378749350,9840,9840,9850,9800,86
20250221,145500,3377905480,9810,9810,9850,9810,664
20250221,145400,3371379700,9810,9810,9810,9810,255
20250221,145300,3368878150,9810,9800,9810,9800,121
20250221,145200,3367692210,9790,9790,9800,9790,404
20250221,145100,3363735600,9800,9800,9800,9800,11
20250221,145000,3363627800,9790,9790,9790,9790,56
20250221,144900,3363079560,9780,9790,9790,9780,201
20250221,144800,3361112390,9790,9780,9790,9780,119
20250221,144700,3359948540,9790,9790,9800,9780,381
20250221,144600,3356218020,9800,9810,9810,9790,2337
20250221,144500,3333313480,9830,9800,9850,9800,252
20250221,144400,3330837940,9800,9840,9850,9800,963
20250221,144300,3321391870,9840,9840,9840,9840,5
20250221,144200,3321342670,9860,9840,9860,9840,135
20250221,144100,3320014250,9840,9840,9840,9840,131
20250221,144000,3318725210,9840,9840,9840,9840,106
20250221,143900,3317682170,9840,9840,9840,9840,129
20250221,143800,3316412810,9840,9840,9840,9830,158
20250221,143700,3314859550,9870,9850,9880,9830,730
20250221,143600,3307675250,9850,9850,9850,9850,141
20250221,143500,3306286400,9850,9850,9850,9850,537
20250221,143400,3300996950,9850,9820,9850,9800,971
20250221,143300,3291451050,9840,9840,9840,9820,164
20250221,143200,3289839310,9850,9810,9850,9810,204
20250221,143100,3287833800,9850,9850,9850,9810,496
20250221,143000,3282958380,9830,9830,9830,9830,144
20250221,142900,3281542860,9830,9830,9830,9830,133
20250221,142800,3280235470,9830,9830,9830,9830,53
20250221,142700,3279714480,9830,9830,9830,9800,343
20250221,142600,3276348260,9830,9830,9830,9830,131
20250221,142500,3275060530,9830,9830,9830,9830,2
20250221,142400,3275040870,9830,9830,9830,9800,952
20250221,142300,3265697280,9830,9840,9840,9830,241
20250221,142200,3263325940,9840,9830,9840,9830,4
20250221,142100,3263286590,9840,9840,9840,9840,133
20250221,142000,3261977870,9840,9840,9840,9840,105
20250221,141900,3260944670,9840,9820,9840,9820,133
20250221,141800,3259635970,9830,9840,9840,9830,171
20250221,141700,3257953600,9840,9840,9840,9840,15
20250221,141600,3257806000,9830,9820,9830,9820,142
20250221,141500,3256410180,9810,9830,9840,9810,109
20250221,141400,3255339810,9840,9820,9850,9820,145
20250221,141300,3253911900,9850,9830,9850,9830,131
20250221,141200,3252624110,9830,9860,9860,9830,487
20250221,141100,3247835990,9870,9870,9870,9860,141
20250221,141000,3246444420,9870,9870,9870,9870,26
20250221,140900,3246187800,9870,9870,9870,9870,135
20250221,140800,3244855350,9870,9870,9870,9830,568
20250221,140700,3239250200,9870,9850,9870,9850,36
20250221,140600,3238895100,9850,9840,9860,9840,165
20250221,140500,3237268560,9840,9840,9860,9840,506
20250221,140400,3232285330,9840,9830,9840,9830,203
20250221,140300,3230288830,9830,9840,9840,9830,147
20250221,140200,3228842370,9840,9830,9840,9810,649
20250221,140100,3222461820,9840,9840,9840,9840,155
20250221,140000,3220936620,9840,9840,9840,9840,596
20250221,135900,3215071980,9840,9830,9840,9820,44
20250221,135800,3214639820,9840,9830,9840,9830,387
20250221,135700,3210834280,9840,9850,9850,9840,10
20250221,135600,3210735830,9850,9850,9850,9850,142
20250221,135500,3209337130,9850,9850,9860,9850,186
20250221,135400,3207503760,9860,9850,9860,9850,313
20250221,135300,3204417600,9860,9850,9860,9850,71
20250221,135200,3203718230,9850,9850,9850,9830,47
20250221,135100,3203256030,9860,9860,9860,9840,323
20250221,135000,3200073730,9860,9860,9860,9860,153
20250221,134900,3198565150,9860,9870,9870,9850,23
20250221,134800,3198338360,9870,9870,9870,9860,709
20250221,134700,3191340550,9870,9860,9870,9860,216
20250221,134600,3189209740,9860,9850,9860,9840,90
20250221,134500,3188323510,9850,9850,9850,9840,114
20250221,134400,3187201460,9860,9880,9880,9860,231
20250221,134300,3184920520,9880,9870,9880,9870,63
20250221,134200,3184298700,9870,9880,9900,9870,133
20250221,134100,3182984660,9850,9910,9910,9850,37
20250221,134000,3182619050,9890,9910,9920,9890,174
20250221,133900,3180894090,9910,9910,9910,9910,5
20250221,133800,3180844540,9910,9890,9910,9890,240
20250221,133700,3178467400,9890,9860,9890,9850,778
20250221,133600,3170793220,9850,9860,9860,9850,126
20250221,133500,3169551880,9860,9860,9860,9850,469
20250221,133400,3164929640,9850,9840,9850,9830,227
20250221,133300,3162694720,9830,9810,9830,9810,451
20250221,133200,3158267370,9810,9790,9820,9780,359
20250221,133100,3154746310,9800,9810,9810,9760,1056
20250221,133000,3144400310,9810,9770,9820,9770,306
20250221,132900,3141398490,9750,9830,9830,9750,1683
20250221,132800,3124921790,9820,9830,9830,9810,533
20250221,132700,3119686910,9800,9830,9840,9800,751
20250221,132600,3112310710,9830,9850,9860,9830,1414
20250221,132500,3098384650,9860,9890,9910,9860,2628
20250221,132400,3072429180,9890,9910,9920,9890,448
20250221,132300,3067995680,9900,9900,9900,9900,101
20250221,132200,3066995780,9920,9910,9920,9900,167
20250221,132100,3065339620,9920,9920,9920,9920,100
20250221,132000,3064347620,9930,9920,9930,9920,140
20250221,131900,3062957550,9940,9940,9940,9930,624
20250221,131800,3056759950,9940,9940,9940,9940,2
20250221,131700,3056740070,9940,9930,9940,9930,243
20250221,131600,3054325400,9940,9950,9950,9930,40
20250221,131500,3053927930,9930,9930,9930,9930,205
20250221,131400,3051892280,9930,9950,9950,9930,3
20250221,131300,3051862450,9950,9930,9950,9920,472
20250221,131200,3047169060,9920,9920,9920,9900,3022
20250221,131100,3017235340,9930,9930,9930,9930,329
20250221,131000,3013968370,9930,9940,9940,9930,333
20250221,130900,3010661050,9950,9950,9950,9950,237
20250221,130800,3008302900,9940,9950,9950,9940,242
20250221,130700,3005897000,9950,9950,9950,9950,201
20250221,130600,3003897050,9960,9960,9960,9960,264
20250221,130500,3001267610,9960,9960,9960,9940,60
20250221,130400,3000670660,9960,9950,9960,9950,308
20250221,130300,2997604510,9950,9950,9950,9950,1
20250221,130200,2997594560,9950,9950,9950,9950,128
20250221,130100,2996320960,9950,9950,9950,9950,127
20250221,130000,2995057310,9930,9930,9930,9930,0
20250221,125900,2995057310,9930,9940,9950,9930,300
20250221,125800,2992074670,9940,9950,9950,9940,17
20250221,125700,2991905630,9950,9940,9950,9940,138
20250221,125600,2990532610,9940,9940,9940,9940,296
20250221,125500,2987590370,9940,9940,9940,9940,5
20250221,125400,2987540670,9940,9930,9940,9930,329
20250221,125300,2984273090,9920,9930,9930,9920,330
20250221,125200,2980996200,9910,9920,9930,9910,113
20250221,125100,2979875440,9920,9920,9920,9910,198
20250221,125000,2977911480,9920,9910,9930,9910,102
20250221,124900,2976900630,9910,9920,9920,9890,286
20250221,124800,2974067450,9930,9920,9930,9920,70
20250221,124700,2973372550,9900,9900,9900,9900,60
20250221,124600,2972778550,9900,9930,9930,9900,446
20250221,124500,2968356580,9910,9930,9930,9910,120
20250221,124400,2967166480,9940,9940,9940,9930,153
20250221,124300,2965645820,9940,9940,9940,9940,187
20250221,124200,2963787040,9940,9940,9950,9940,428
20250221,124100,2959532710,9950,9950,9950,9950,247
20250221,124000,2957075060,9940,9940,9950,9940,232
20250221,123900,2954768970,9950,9950,9950,9940,235
20250221,123800,2952431340,9940,9940,9950,9940,198
20250221,123700,2950461940,9950,9960,9960,9930,265
20250221,123600,2947829940,9950,9950,9950,9950,113
20250221,123500,2946705590,9940,9950,9950,9940,447
20250221,123400,2942260940,9950,9950,9950,9950,126
20250221,123300,2941007240,9950,9950,9950,9950,179
20250221,123200,2939226190,9940,9940,9940,9940,0
20250221,123100,2939226190,9940,9940,9940,9940,14
20250221,123000,2939087030,9940,9930,9950,9930,461
20250221,122900,2934500560,9950,9940,9950,9940,506
20250221,122800,2929466950,9940,9940,9940,9940,157
20250221,122700,2927906370,9940,9940,9940,9940,10
20250221,122600,2927806970,9940,9930,9940,9930,247
20250221,122500,2925352990,9930,9950,9950,9930,160
20250221,122400,2923761350,9940,9940,9940,9940,10
20250221,122300,2923661950,9940,9960,9960,9940,252
20250221,122200,2921153510,9960,9960,9960,9960,332
20250221,122100,2917846790,9960,9940,9960,9940,897
20250221,122000,2908926620,9940,9920,9940,9910,350
20250221,121900,2905451280,9920,9920,9920,9920,0
20250221,121800,2905451280,9920,9930,9930,9920,164
20250221,121700,2903822810,9930,9930,9930,9930,96
20250221,121600,2902869530,9920,9920,9920,9920,11
20250221,121500,2902760410,9920,9920,9930,9920,129
20250221,121400,2901479460,9900,9920,9920,9900,186
20250221,121300,2899637860,9920,9920,9930,9910,236
20250221,121200,2897297070,9920,9930,9930,9910,161
20250221,121100,2895698680,9910,9910,9910,9910,42
20250221,121000,2895282460,9910,9940,9940,9880,695
20250221,120900,2888397330,9940,9940,9940,9940,10
20250221,120800,2888297930,9940,9940,9940,9930,399
20250221,120700,2884332070,9940,9940,9940,9940,128
20250221,120600,2883059750,9910,9940,9940,9910,94
20250221,120500,2882127250,9940,9910,9940,9910,133
20250221,120400,2880805380,9940,9940,9940,9940,0
20250221,120300,2880805380,9940,9940,9940,9940,151
20250221,120200,2879304440,9940,9940,9940,9940,127
20250221,120100,2878042060,9910,9910,9910,9910,14
20250221,120000,2877903320,9940,9920,9940,9910,305
20250221,115900,2874875340,9920,9930,9930,9920,167
20250221,115800,2873217430,9930,9940,9940,9930,107
20250221,115700,2872154910,9930,9920,9930,9920,350
20250221,115600,2868679870,9920,9920,9920,9920,114
20250221,115500,2867548990,9910,9910,9920,9910,143
20250221,115400,2866130580,9910,9920,9920,9910,128
20250221,115300,2864860830,9920,9890,9920,9890,82
20250221,115200,2864049700,9890,9910,9910,9890,1985
20250221,115100,2844396450,9920,9930,9940,9920,92
20250221,115000,2843483570,9930,9920,9930,9900,636
20250221,114900,2837178480,9940,9940,9940,9940,127
20250221,114800,2835916100,9910,9910,9910,9910,5
20250221,114700,2835866550,9940,9940,9940,9940,128
20250221,114600,2834594230,9940,9970,9970,9930,836
20250221,114500,2826291200,9970,9970,9970,9960,128
20250221,114400,2825015050,9960,9950,9970,9940,149
20250221,114300,2823531160,9930,9950,9950,9900,1148
20250221,114200,2812157410,9960,9970,9970,9960,129
20250221,114100,2810872560,9960,9950,9970,9950,70
20250221,114000,2810176030,9940,9960,9960,9940,87
20250221,113900,2809310390,9960,9950,9970,9930,350
20250221,113800,2805827700,9930,9960,9960,9880,2101
20250221,113700,2785011640,9970,9960,9970,9960,167
20250221,113600,2783347050,9970,9960,9970,9960,139
20250221,113500,2781961240,9950,9950,9950,9950,0
20250221,113400,2781961240,9950,9960,9970,9920,73
20250221,113300,2781236930,9950,9970,9970,9920,20
20250221,113200,2781037600,9970,9970,9970,9920,1463
20250221,113100,2766458900,9970,9990,9990,9970,668
20250221,113000,2759793280,9990,9990,9990,9990,125
20250221,112900,2758544530,10000,9990,10000,9990,36
20250221,112800,2758184590,9980,9980,10000,9980,1019
20250221,112700,2748009530,9980,9960,9980,9950,388
20250221,112600,2744139930,9930,9940,9970,9930,454
20250221,112500,2739628170,9950,9960,9960,9950,764
20250221,112400,2732022510,9970,9970,9970,9970,127
20250221,112300,2730756320,9970,9960,9970,9960,44
20250221,112200,2730317930,9960,9980,9980,9960,673
20250221,112100,2723613550,9980,9980,9990,9980,448
20250221,112000,2719142500,9980,9980,9980,9980,0
20250221,111900,2719142500,9980,9980,9980,9980,227
20250221,111800,2716877040,9980,9960,9990,9960,769
20250221,111700,2709213270,9950,9960,9960,9950,233
20250221,111600,2706894820,9960,9950,9960,9950,209
20250221,111500,2704813410,9950,9950,9960,9950,150
20250221,111400,2703320290,9950,9950,9950,9950,926
20250221,111300,2694106590,9960,9960,9960,9960,587
20250221,111200,2688260070,9930,9980,10000,9930,666
20250221,111100,2681620780,9980,9990,10000,9980,829
20250221,111000,2673343710,9990,9990,9990,9980,387
20250221,110900,2669477780,9970,9980,9990,9970,1193
20250221,110800,2657568910,9980,9930,9980,9930,736
20250221,110700,2650236680,9930,9900,9960,9900,2795
20250221,110600,2622462120,9910,9910,9910,9900,303
20250221,110500,2619459400,9910,9910,9910,9900,257
20250221,110400,2616912580,9900,9900,9910,9900,359
20250221,110300,2613358470,9900,9910,9920,9900,188
20250221,110200,2611494150,9920,9920,9920,9910,87
20250221,110100,2610631210,9920,9910,9920,9910,95
20250221,110000,2609689750,9910,9910,9920,9910,251
20250221,105900,2607201750,9910,9880,9910,9870,249
20250221,105800,2604739020,9900,9890,9900,9870,1762
20250221,105700,2587299840,9880,9920,9920,9880,1407
20250221,105600,2573376540,9920,9930,9930,9910,513
20250221,105500,2568287690,9920,9910,9920,9910,409
20250221,105400,2564231430,9910,9900,9910,9900,686
20250221,105300,2557437820,9890,9870,9890,9870,919
20250221,105200,2548355710,9870,9890,9890,9870,327
20250221,105100,2545126520,9890,9870,9890,9870,359
20250221,105000,2541581550,9870,9870,9880,9870,281
20250221,104900,2538806420,9870,9840,9880,9830,1591
20250221,104800,2523131490,9840,9830,9840,9830,251
20250221,104700,2520662870,9840,9830,9840,9830,475
20250221,104600,2515989640,9830,9820,9830,9820,47
20250221,104500,2515527870,9820,9820,9830,9820,161
20250221,104400,2513945580,9830,9810,9830,9810,1035
20250221,104300,2503788000,9810,9800,9810,9800,443
20250221,104200,2499445070,9800,9790,9810,9790,1033
20250221,104100,2489320730,9790,9800,9800,9790,182
20250221,104000,2487538860,9800,9790,9800,9780,1458
20250221,103900,2473263480,9770,9790,9790,9770,48
20250221,103800,2472794040,9790,9780,9790,9780,316
20250221,103700,2469701780,9780,9790,9790,9780,157
20250221,103600,2468166310,9780,9780,9790,9770,183
20250221,103500,2466376230,9790,9780,9790,9780,871
20250221,103400,2457849340,9770,9770,9770,9770,110
20250221,103300,2456774640,9770,9790,9790,9730,231
20250221,103200,2454523370,9770,9790,9800,9760,1481
20250221,103100,2440025520,9790,9780,9790,9780,89
20250221,103000,2439154240,9780,9790,9790,9780,101
20250221,102900,2438166450,9730,9800,9800,9730,875
20250221,102800,2429606580,9780,9800,9800,9770,1617
20250221,102700,2413783090,9790,9760,9790,9760,609
20250221,102600,2407827670,9720,9700,9720,9700,1589
20250221,102500,2392383720,9710,9690,9710,9690,200
20250221,102400,2390444680,9690,9700,9710,9690,577
20250221,102300,2384843520,9700,9700,9710,9670,424
20250221,102200,2380728770,9700,9710,9720,9700,391
20250221,102100,2376933320,9720,9720,9740,9720,12
20250221,102000,2376816570,9710,9740,9740,9660,1359
20250221,101900,2363664940,9710,9730,9760,9700,636
20250221,101800,2357477400,9730,9760,9760,9730,137
20250221,101700,2356142990,9750,9750,9770,9740,289
20250221,101600,2353327080,9750,9760,9760,9750,298
20250221,101500,2350419980,9760,9760,9760,9740,81
20250221,101400,2349629790,9760,9770,9780,9750,497
20250221,101300,2344776450,9780,9740,9780,9740,552
20250221,101200,2339391350,9750,9750,9750,9720,340
20250221,101100,2336082440,9750,9680,9750,9680,793
20250221,101000,2328381770,9660,9660,9660,9660,0
20250221,100900,2328381770,9660,9650,9660,9650,164
20250221,100800,2326797540,9640,9650,9650,9640,179
20250221,100700,2325071550,9650,9640,9650,9640,149
20250221,100600,2323633800,9640,9650,9700,9640,515
20250221,100500,2318660910,9700,9680,9700,9650,184
20250221,100400,2316881910,9670,9670,9700,9670,598
20250221,100300,2311087480,9670,9680,9690,9670,306
20250221,100200,2308128290,9680,9690,9690,9650,608
20250221,100100,2302249980,9670,9650,9690,9650,303
20250221,100000,2299319660,9650,9650,9650,9650,468
20250221,095900,2294803460,9650,9650,9680,9650,471
20250221,095800,2290250960,9650,9640,9660,9640,238
20250221,095700,2287954860,9640,9620,9650,9620,410
20250221,095600,2284007540,9620,9620,9690,9610,370
20250221,095500,2280443660,9610,9650,9650,9610,392
20250221,095400,2276665810,9650,9610,9650,9610,3483
20250221,095300,2243148680,9620,9590,9620,9590,5292
20250221,095200,2192242670,9600,9600,9610,9580,348
20250221,095100,2188907320,9580,9590,9610,9580,276
20250221,095000,2186258960,9590,9560,9590,9560,291
20250221,094900,2183470890,9560,9560,9570,9550,412
20250221,094800,2179531830,9560,9550,9580,9550,301
20250221,094700,2176655430,9550,9560,9590,9550,718
20250221,094600,2169793630,9560,9580,9600,9550,355
20250221,094500,2166400400,9550,9560,9560,9550,275
20250221,094400,2163773950,9560,9540,9600,9540,312
20250221,094300,2160795960,9540,9600,9620,9540,694
20250221,094200,2154145540,9590,9540,9620,9530,1714
20250221,094100,2137738960,9570,9570,9580,9540,1672
20250221,094000,2121768420,9570,9620,9640,9570,3673
20250221,093900,2086516920,9620,9640,9640,9620,553
20250221,093800,2081195110,9620,9640,9640,9620,878
20250221,093700,2072736560,9630,9630,9650,9620,727
20250221,093600,2065735380,9630,9620,9650,9610,309
20250221,093500,2062761380,9620,9670,9700,9620,3315
20250221,093400,2030725390,9670,9720,9750,9670,4050
20250221,093300,1991447960,9760,9750,9780,9710,952
20250221,093200,1982168850,9780,9730,9780,9710,1336
20250221,093100,1969150560,9730,9730,9730,9710,57
20250221,093000,1968596110,9750,9720,9750,9700,451
20250221,092900,1964211180,9720,9700,9730,9700,2512
20250221,092800,1939835350,9700,9670,9700,9670,388
20250221,092700,1936075450,9670,9680,9700,9670,1426
20250221,092600,1922262740,9680,9690,9700,9670,1166
20250221,092500,1910983980,9680,9660,9690,9660,2105
20250221,092400,1890620880,9660,9610,9670,9600,2066
20250221,092300,1870718630,9610,9610,9620,9610,380
20250221,092200,1867066370,9610,9630,9630,9610,222
20250221,092100,1864929770,9630,9610,9630,9600,3123
20250221,092000,1834941520,9610,9610,9640,9600,4398
20250221,091900,1792675740,9610,9610,9610,9600,2211
20250221,091800,1771444120,9610,9640,9640,9610,1606
20250221,091700,1755989980,9640,9600,9640,9600,1749
20250221,091600,1739176560,9610,9550,9610,9530,2389
20250221,091500,1716379600,9550,9590,9600,9540,6106
20250221,091400,1657945210,9600,9570,9640,9570,4983
20250221,091300,1610092530,9570,9550,9680,9550,2087
20250221,091200,1590040050,9550,9500,9580,9480,5153
20250221,091100,1540937910,9490,9410,9490,9400,10717
20250221,091000,1439959910,9400,9410,9430,9400,13178
20250221,090900,1315913650,9410,9580,9580,9350,19115
20250221,090800,1135221980,9580,9650,9670,9580,10762
20250221,090700,1031874150,9620,9740,9770,9610,22191
20250221,090600,817626060,9730,9780,9850,9680,21000
20250221,090500,613431650,9790,9960,9980,9740,21695
20250221,090400,399669830,9930,9980,10000,9930,4675
20250221,090300,353102350,9980,10000,10030,9970,6821
20250221,090200,284952740,10000,10170,10170,10000,5795
20250221,090100,226623340,10170,9980,10210,9970,4363
20250221,090000,182661410,9960,10050,10080,9960,18003
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192200 3555449700 9790 9790 9790 9790 2175
3 20250221 192100 3555449700 9790 9790 9790 9790 0
4 20250221 192000 3555449700 9790 9790 9790 9790 0
5 20250221 191900 3555449700 9790 9790 9790 9790 0
6 20250221 191800 3555449700 9790 9790 9790 9790 0
7 20250221 191700 3555449700 9790 9790 9790 9790 0
8 20250221 191600 3555449700 9790 9790 9790 9790 0
9 20250221 191500 3555449700 9790 9790 9790 9790 0
10 20250221 191400 3555449700 9790 9790 9790 9790 0
11 20250221 191300 3555449700 9790 9790 9790 9790 0
12 20250221 191200 3555449700 9790 9790 9790 9790 0
13 20250221 191100 3555449700 9790 9790 9790 9790 0
14 20250221 191000 3555449700 9790 9790 9790 9790 0
15 20250221 190900 3555449700 9790 9790 9790 9790 0
16 20250221 190800 3555449700 9790 9790 9790 9790 0
17 20250221 190700 3555449700 9790 9790 9790 9790 0
18 20250221 190600 3555449700 9790 9790 9790 9790 0
19 20250221 190500 3555449700 9790 9790 9790 9790 0
20 20250221 190400 3555449700 9790 9790 9790 9790 0
21 20250221 190300 3555449700 9790 9790 9790 9790 0
22 20250221 190200 3555449700 9790 9790 9790 9790 0
23 20250221 190100 3555449700 9790 9790 9790 9790 0
24 20250221 190000 3555449700 9790 9790 9790 9790 0
25 20250221 185900 3555449700 9790 9790 9790 9790 0
26 20250221 185800 3555449700 9790 9790 9790 9790 0
27 20250221 185700 3555449700 9790 9790 9790 9790 0
28 20250221 185600 3555449700 9790 9790 9790 9790 0
29 20250221 185500 3555449700 9790 9790 9790 9790 0
30 20250221 185400 3555449700 9790 9790 9790 9790 0
31 20250221 185300 3555449700 9790 9790 9790 9790 0
32 20250221 185200 3555449700 9790 9790 9790 9790 2175
33 20250221 185100 3555449700 9790 9790 9790 9790 0
34 20250221 185000 3555449700 9790 9790 9790 9790 0
35 20250221 184900 3555449700 9790 9790 9790 9790 0
36 20250221 184800 3555449700 9790 9790 9790 9790 0
37 20250221 184700 3555449700 9790 9790 9790 9790 0
38 20250221 184600 3555449700 9790 9790 9790 9790 0
39 20250221 184500 3555449700 9790 9790 9790 9790 0
40 20250221 184400 3555449700 9790 9790 9790 9790 0
41 20250221 184300 3555449700 9790 9790 9790 9790 0
42 20250221 184200 3555449700 9790 9790 9790 9790 0
43 20250221 184100 3555449700 9790 9790 9790 9790 0
44 20250221 184000 3555449700 9790 9790 9790 9790 0
45 20250221 183900 3555449700 9790 9790 9790 9790 0
46 20250221 183800 3555449700 9790 9790 9790 9790 0
47 20250221 183700 3555449700 9790 9790 9790 9790 0
48 20250221 183600 3555449700 9790 9790 9790 9790 0
49 20250221 183500 3555449700 9790 9790 9790 9790 0
50 20250221 183400 3555449700 9790 9790 9790 9790 0
51 20250221 183300 3555449700 9790 9790 9790 9790 0
52 20250221 183200 3555449700 9790 9790 9790 9790 0
53 20250221 183100 3555449700 9790 9790 9790 9790 0
54 20250221 183000 3555449700 9790 9790 9790 9790 0
55 20250221 182900 3555449700 9790 9790 9790 9790 0
56 20250221 182800 3555449700 9790 9790 9790 9790 0
57 20250221 182700 3555449700 9790 9790 9790 9790 0
58 20250221 182600 3555449700 9790 9790 9790 9790 0
59 20250221 182500 3555449700 9790 9790 9790 9790 0
60 20250221 182400 3555449700 9790 9790 9790 9790 0
61 20250221 182300 3555449700 9790 9790 9790 9790 0
62 20250221 182200 3555449700 9790 9790 9790 9790 2175
63 20250221 182100 3555449700 9790 9790 9790 9790 0
64 20250221 182000 3555449700 9790 9790 9790 9790 0
65 20250221 181900 3555449700 9790 9790 9790 9790 0
66 20250221 181800 3555449700 9790 9790 9790 9790 0
67 20250221 181700 3555449700 9790 9790 9790 9790 0
68 20250221 181600 3555449700 9790 9790 9790 9790 0
69 20250221 181500 3555449700 9790 9790 9790 9790 0
70 20250221 181400 3555449700 9790 9790 9790 9790 0
71 20250221 181300 3555449700 9790 9790 9790 9790 0
72 20250221 181200 3555449700 9790 9790 9790 9790 0
73 20250221 181100 3555449700 9790 9790 9790 9790 0
74 20250221 181000 3555449700 9790 9790 9790 9790 0
75 20250221 180900 3555449700 9790 9790 9790 9790 0
76 20250221 180800 3555449700 9790 9790 9790 9790 0
77 20250221 180700 3555449700 9790 9790 9790 9790 0
78 20250221 180600 3555449700 9790 9790 9790 9790 0
79 20250221 180500 3555449700 9790 9790 9790 9790 0
80 20250221 180400 3555449700 9790 9790 9790 9790 0
81 20250221 180300 3555449700 9790 9790 9790 9790 0
82 20250221 180200 3555449700 9790 9790 9790 9790 0
83 20250221 180100 3555449700 9790 9790 9790 9790 0
84 20250221 180000 3555449700 9790 9790 9790 9790 0
85 20250221 175900 3555449700 9790 9790 9790 9790 0
86 20250221 175800 3555449700 9790 9790 9790 9790 0
87 20250221 175700 3555449700 9790 9790 9790 9790 0
88 20250221 175600 3555449700 9790 9790 9790 9790 0
89 20250221 175500 3555449700 9790 9790 9790 9790 0
90 20250221 175400 3555449700 9790 9790 9790 9790 0
91 20250221 175300 3555449700 9790 9790 9790 9790 0
92 20250221 175200 3555449700 9790 9790 9790 9790 2175
93 20250221 175100 3555449700 9790 9790 9790 9790 0
94 20250221 175000 3555449700 9790 9790 9790 9790 0
95 20250221 174900 3555449700 9790 9790 9790 9790 0
96 20250221 174800 3555449700 9790 9790 9790 9790 0
97 20250221 174700 3555449700 9790 9790 9790 9790 0
98 20250221 174600 3555449700 9790 9790 9790 9790 0
99 20250221 174500 3555449700 9790 9790 9790 9790 0
100 20250221 174400 3555449700 9790 9790 9790 9790 0
101 20250221 174300 3555449700 9790 9790 9790 9790 0
102 20250221 174200 3555449700 9790 9790 9790 9790 0
103 20250221 174100 3555449700 9790 9790 9790 9790 0
104 20250221 174000 3555449700 9790 9790 9790 9790 0
105 20250221 173900 3555449700 9790 9790 9790 9790 0
106 20250221 173800 3555449700 9790 9790 9790 9790 0
107 20250221 173700 3555449700 9790 9790 9790 9790 0
108 20250221 173600 3555449700 9790 9790 9790 9790 0
109 20250221 173500 3555449700 9790 9790 9790 9790 0
110 20250221 173400 3555449700 9790 9790 9790 9790 0
111 20250221 173300 3555449700 9790 9790 9790 9790 0
112 20250221 173200 3555449700 9790 9790 9790 9790 0
113 20250221 173100 3555449700 9790 9790 9790 9790 0
114 20250221 173000 3555449700 9790 9790 9790 9790 0
115 20250221 172900 3555449700 9790 9790 9790 9790 0
116 20250221 172800 3555449700 9790 9790 9790 9790 0
117 20250221 172700 3555449700 9790 9790 9790 9790 0
118 20250221 172600 3555449700 9790 9790 9790 9790 0
119 20250221 172500 3555449700 9790 9790 9790 9790 0
120 20250221 172400 3555449700 9790 9790 9790 9790 0
121 20250221 172300 3555449700 9790 9790 9790 9790 0
122 20250221 172200 3555449700 9790 9790 9790 9790 2175
123 20250221 172100 3555449700 9790 9790 9790 9790 0
124 20250221 172000 3555449700 9790 9790 9790 9790 0
125 20250221 171900 3555449700 9790 9790 9790 9790 0
126 20250221 171800 3555449700 9790 9790 9790 9790 0
127 20250221 171700 3555449700 9790 9790 9790 9790 0
128 20250221 171600 3555449700 9790 9790 9790 9790 0
129 20250221 171500 3555449700 9790 9790 9790 9790 0
130 20250221 171400 3555449700 9790 9790 9790 9790 0
131 20250221 171300 3555449700 9790 9790 9790 9790 0
132 20250221 171200 3555449700 9790 9790 9790 9790 0
133 20250221 171100 3555449700 9790 9790 9790 9790 0
134 20250221 171000 3555449700 9790 9790 9790 9790 0
135 20250221 170900 3555449700 9790 9790 9790 9790 0
136 20250221 170800 3555449700 9790 9790 9790 9790 0
137 20250221 170700 3555449700 9790 9790 9790 9790 0
138 20250221 170600 3555449700 9790 9790 9790 9790 0
139 20250221 170500 3555449700 9790 9790 9790 9790 0
140 20250221 170400 3555449700 9790 9790 9790 9790 0
141 20250221 170300 3555449700 9790 9790 9790 9790 0
142 20250221 170200 3555449700 9790 9790 9790 9790 0
143 20250221 170100 3555449700 9790 9790 9790 9790 0
144 20250221 170000 3555449700 9790 9790 9790 9790 0
145 20250221 165900 3555449700 9790 9790 9790 9790 0
146 20250221 165800 3555449700 9790 9790 9790 9790 0
147 20250221 165700 3555449700 9790 9790 9790 9790 0
148 20250221 165600 3555449700 9790 9790 9790 9790 0
149 20250221 165500 3555449700 9790 9790 9790 9790 0
150 20250221 165400 3555449700 9790 9790 9790 9790 0
151 20250221 165300 3555449700 9790 9790 9790 9790 0
152 20250221 165200 3555449700 9790 9790 9790 9790 2175
153 20250221 165100 3555449700 9790 9790 9790 9790 0
154 20250221 165000 3555449700 9790 9790 9790 9790 0
155 20250221 164900 3555449700 9790 9790 9790 9790 0
156 20250221 164800 3555449700 9790 9790 9790 9790 0
157 20250221 164700 3555449700 9790 9790 9790 9790 0
158 20250221 164600 3555449700 9790 9790 9790 9790 0
159 20250221 164500 3555449700 9790 9790 9790 9790 0
160 20250221 164400 3555449700 9790 9790 9790 9790 0
161 20250221 164300 3555449700 9790 9790 9790 9790 0
162 20250221 164200 3555449700 9790 9790 9790 9790 0
163 20250221 164100 3555449700 9790 9790 9790 9790 0
164 20250221 164000 3555449700 9790 9790 9790 9790 0
165 20250221 163900 3555449700 9790 9790 9790 9790 0
166 20250221 163800 3555449700 9790 9790 9790 9790 0
167 20250221 163700 3555449700 9790 9790 9790 9790 0
168 20250221 163600 3555449700 9790 9790 9790 9790 0
169 20250221 163500 3555449700 9790 9790 9790 9790 0
170 20250221 163400 3555449700 9790 9790 9790 9790 0
171 20250221 163300 3555449700 9790 9790 9790 9790 0
172 20250221 163200 3555449700 9790 9790 9790 9790 0
173 20250221 163100 3555449700 9790 9790 9790 9790 0
174 20250221 163000 3555449700 9790 9790 9790 9790 0
175 20250221 162900 3555449700 9790 9790 9790 9790 0
176 20250221 162800 3555449700 9790 9790 9790 9790 0
177 20250221 162700 3555449700 9790 9790 9790 9790 0
178 20250221 162600 3555449700 9790 9790 9790 9790 0
179 20250221 162500 3555449700 9790 9790 9790 9790 0
180 20250221 162400 3555449700 9790 9790 9790 9790 0
181 20250221 162300 3555449700 9790 9790 9790 9790 0
182 20250221 162200 3555449700 9790 9790 9790 9790 2175
183 20250221 162100 3555449700 9790 9790 9790 9790 0
184 20250221 162000 3555449700 9790 9790 9790 9790 0
185 20250221 161900 3555449700 9790 9790 9790 9790 0
186 20250221 161800 3555449700 9790 9790 9790 9790 0
187 20250221 161700 3555449700 9790 9790 9790 9790 0
188 20250221 161600 3555449700 9790 9790 9790 9790 0
189 20250221 161500 3555449700 9790 9790 9790 9790 0
190 20250221 161400 3555449700 9790 9790 9790 9790 0
191 20250221 161300 3555449700 9790 9790 9790 9790 0
192 20250221 161200 3555449700 9790 9790 9790 9790 0
193 20250221 161100 3555449700 9790 9790 9790 9790 0
194 20250221 161000 3555449700 9790 9790 9790 9790 0
195 20250221 160900 3555449700 9790 9790 9790 9790 0
196 20250221 160800 3555449700 9790 9790 9790 9790 0
197 20250221 160700 3555449700 9790 9790 9790 9790 0
198 20250221 160600 3555449700 9790 9790 9790 9790 0
199 20250221 160500 3555449700 9790 9790 9790 9790 0
200 20250221 160400 3555449700 9790 9790 9790 9790 0
201 20250221 160300 3555449700 9790 9790 9790 9790 0
202 20250221 160200 3555449700 9790 9790 9790 9790 0
203 20250221 160100 3555449700 9790 9790 9790 9790 0
204 20250221 160000 3555449700 9790 9790 9790 9790 0
205 20250221 155900 3555449700 9790 9790 9790 9790 0
206 20250221 155800 3555449700 9790 9790 9790 9790 0
207 20250221 155700 3555449700 9790 9790 9790 9790 0
208 20250221 155600 3555449700 9790 9790 9790 9790 0
209 20250221 155500 3555449700 9790 9790 9790 9790 0
210 20250221 155400 3555449700 9790 9790 9790 9790 0
211 20250221 155300 3555449700 9790 9790 9790 9790 0
212 20250221 155200 3555449700 9790 9790 9790 9790 2175
213 20250221 155100 3555449700 9790 9790 9790 9790 0
214 20250221 155000 3555449700 9790 9790 9790 9790 0
215 20250221 154900 3555449700 9790 9790 9790 9790 0
216 20250221 154800 3555449700 9790 9790 9790 9790 0
217 20250221 154700 3555449700 9790 9790 9790 9790 0
218 20250221 154600 3555449700 9790 9790 9790 9790 0
219 20250221 154500 3555449700 9790 9790 9790 9790 0
220 20250221 154400 3555449700 9790 9790 9790 9790 0
221 20250221 154300 3555449700 9790 9790 9790 9790 0
222 20250221 154200 3555449700 9790 9790 9790 9790 0
223 20250221 154100 3555449700 9790 9790 9790 9790 0
224 20250221 154000 3555449700 9790 9790 9790 9790 0
225 20250221 153900 3555449700 9790 9790 9790 9790 0
226 20250221 153800 3555449700 9790 9790 9790 9790 0
227 20250221 153700 3555449700 9790 9790 9790 9790 0
228 20250221 153600 3555449700 9790 9790 9790 9790 0
229 20250221 153500 3555449700 9790 9790 9790 9790 0
230 20250221 153400 3555449700 9790 9790 9790 9790 0
231 20250221 153300 3555449700 9790 9790 9790 9790 0
232 20250221 153200 3555449700 9790 9790 9790 9790 0
233 20250221 153100 3555449700 9790 9790 9790 9790 0
234 20250221 153000 3555449700 9790 9790 9790 9790 2175
235 20250221 152900 3534156450 9670 9670 9670 9670 0
236 20250221 152800 3534156450 9670 9670 9670 9670 0
237 20250221 152700 3534156450 9670 9670 9670 9670 0
238 20250221 152600 3534156450 9670 9670 9670 9670 0
239 20250221 152500 3534156450 9670 9670 9670 9670 0
240 20250221 152400 3534156450 9670 9670 9670 9670 0
241 20250221 152300 3534156450 9670 9670 9670 9670 0
242 20250221 152200 3534156450 9670 9670 9670 9670 0
243 20250221 152100 3534156450 9670 9670 9670 9670 0
244 20250221 152000 3534156450 9670 9670 9670 9670 0
245 20250221 151900 3534156450 9670 9710 9780 9660 915
246 20250221 151800 3525298020 9710 9770 9780 9700 424
247 20250221 151700 3521166160 9770 9750 9780 9750 572
248 20250221 151600 3515585560 9750 9750 9750 9730 375
249 20250221 151500 3511931270 9740 9750 9750 9730 865
250 20250221 151400 3503504340 9740 9750 9750 9740 411
251 20250221 151300 3499498820 9750 9760 9770 9750 330
252 20250221 151200 3496279460 9770 9760 9770 9730 177
253 20250221 151100 3494553940 9760 9730 9770 9730 11
254 20250221 151000 3494446570 9770 9730 9790 9720 1206
255 20250221 150900 3482692260 9730 9780 9780 9710 261
256 20250221 150800 3480150280 9730 9780 9780 9680 3917
257 20250221 150700 3442127860 9780 9800 9800 9710 1164
258 20250221 150600 3430772700 9780 9780 9780 9710 2382
259 20250221 150500 3407599010 9800 9800 9800 9750 901
260 20250221 150400 3398804100 9770 9790 9790 9770 12
261 20250221 150300 3398686800 9790 9790 9800 9760 1060
262 20250221 150200 3388327930 9790 9800 9800 9790 143
263 20250221 150100 3386926630 9800 9840 9840 9800 113
264 20250221 150000 3385819160 9840 9790 9840 9780 258
265 20250221 145900 3383286020 9810 9840 9840 9780 323
266 20250221 145800 3380117110 9840 9840 9840 9840 7
267 20250221 145700 3380048230 9840 9840 9840 9840 132
268 20250221 145600 3378749350 9840 9840 9850 9800 86
269 20250221 145500 3377905480 9810 9810 9850 9810 664
270 20250221 145400 3371379700 9810 9810 9810 9810 255
271 20250221 145300 3368878150 9810 9800 9810 9800 121
272 20250221 145200 3367692210 9790 9790 9800 9790 404
273 20250221 145100 3363735600 9800 9800 9800 9800 11
274 20250221 145000 3363627800 9790 9790 9790 9790 56
275 20250221 144900 3363079560 9780 9790 9790 9780 201
276 20250221 144800 3361112390 9790 9780 9790 9780 119
277 20250221 144700 3359948540 9790 9790 9800 9780 381
278 20250221 144600 3356218020 9800 9810 9810 9790 2337
279 20250221 144500 3333313480 9830 9800 9850 9800 252
280 20250221 144400 3330837940 9800 9840 9850 9800 963
281 20250221 144300 3321391870 9840 9840 9840 9840 5
282 20250221 144200 3321342670 9860 9840 9860 9840 135
283 20250221 144100 3320014250 9840 9840 9840 9840 131
284 20250221 144000 3318725210 9840 9840 9840 9840 106
285 20250221 143900 3317682170 9840 9840 9840 9840 129
286 20250221 143800 3316412810 9840 9840 9840 9830 158
287 20250221 143700 3314859550 9870 9850 9880 9830 730
288 20250221 143600 3307675250 9850 9850 9850 9850 141
289 20250221 143500 3306286400 9850 9850 9850 9850 537
290 20250221 143400 3300996950 9850 9820 9850 9800 971
291 20250221 143300 3291451050 9840 9840 9840 9820 164
292 20250221 143200 3289839310 9850 9810 9850 9810 204
293 20250221 143100 3287833800 9850 9850 9850 9810 496
294 20250221 143000 3282958380 9830 9830 9830 9830 144
295 20250221 142900 3281542860 9830 9830 9830 9830 133
296 20250221 142800 3280235470 9830 9830 9830 9830 53
297 20250221 142700 3279714480 9830 9830 9830 9800 343
298 20250221 142600 3276348260 9830 9830 9830 9830 131
299 20250221 142500 3275060530 9830 9830 9830 9830 2
300 20250221 142400 3275040870 9830 9830 9830 9800 952
301 20250221 142300 3265697280 9830 9840 9840 9830 241
302 20250221 142200 3263325940 9840 9830 9840 9830 4
303 20250221 142100 3263286590 9840 9840 9840 9840 133
304 20250221 142000 3261977870 9840 9840 9840 9840 105
305 20250221 141900 3260944670 9840 9820 9840 9820 133
306 20250221 141800 3259635970 9830 9840 9840 9830 171
307 20250221 141700 3257953600 9840 9840 9840 9840 15
308 20250221 141600 3257806000 9830 9820 9830 9820 142
309 20250221 141500 3256410180 9810 9830 9840 9810 109
310 20250221 141400 3255339810 9840 9820 9850 9820 145
311 20250221 141300 3253911900 9850 9830 9850 9830 131
312 20250221 141200 3252624110 9830 9860 9860 9830 487
313 20250221 141100 3247835990 9870 9870 9870 9860 141
314 20250221 141000 3246444420 9870 9870 9870 9870 26
315 20250221 140900 3246187800 9870 9870 9870 9870 135
316 20250221 140800 3244855350 9870 9870 9870 9830 568
317 20250221 140700 3239250200 9870 9850 9870 9850 36
318 20250221 140600 3238895100 9850 9840 9860 9840 165
319 20250221 140500 3237268560 9840 9840 9860 9840 506
320 20250221 140400 3232285330 9840 9830 9840 9830 203
321 20250221 140300 3230288830 9830 9840 9840 9830 147
322 20250221 140200 3228842370 9840 9830 9840 9810 649
323 20250221 140100 3222461820 9840 9840 9840 9840 155
324 20250221 140000 3220936620 9840 9840 9840 9840 596
325 20250221 135900 3215071980 9840 9830 9840 9820 44
326 20250221 135800 3214639820 9840 9830 9840 9830 387
327 20250221 135700 3210834280 9840 9850 9850 9840 10
328 20250221 135600 3210735830 9850 9850 9850 9850 142
329 20250221 135500 3209337130 9850 9850 9860 9850 186
330 20250221 135400 3207503760 9860 9850 9860 9850 313
331 20250221 135300 3204417600 9860 9850 9860 9850 71
332 20250221 135200 3203718230 9850 9850 9850 9830 47
333 20250221 135100 3203256030 9860 9860 9860 9840 323
334 20250221 135000 3200073730 9860 9860 9860 9860 153
335 20250221 134900 3198565150 9860 9870 9870 9850 23
336 20250221 134800 3198338360 9870 9870 9870 9860 709
337 20250221 134700 3191340550 9870 9860 9870 9860 216
338 20250221 134600 3189209740 9860 9850 9860 9840 90
339 20250221 134500 3188323510 9850 9850 9850 9840 114
340 20250221 134400 3187201460 9860 9880 9880 9860 231
341 20250221 134300 3184920520 9880 9870 9880 9870 63
342 20250221 134200 3184298700 9870 9880 9900 9870 133
343 20250221 134100 3182984660 9850 9910 9910 9850 37
344 20250221 134000 3182619050 9890 9910 9920 9890 174
345 20250221 133900 3180894090 9910 9910 9910 9910 5
346 20250221 133800 3180844540 9910 9890 9910 9890 240
347 20250221 133700 3178467400 9890 9860 9890 9850 778
348 20250221 133600 3170793220 9850 9860 9860 9850 126
349 20250221 133500 3169551880 9860 9860 9860 9850 469
350 20250221 133400 3164929640 9850 9840 9850 9830 227
351 20250221 133300 3162694720 9830 9810 9830 9810 451
352 20250221 133200 3158267370 9810 9790 9820 9780 359
353 20250221 133100 3154746310 9800 9810 9810 9760 1056
354 20250221 133000 3144400310 9810 9770 9820 9770 306
355 20250221 132900 3141398490 9750 9830 9830 9750 1683
356 20250221 132800 3124921790 9820 9830 9830 9810 533
357 20250221 132700 3119686910 9800 9830 9840 9800 751
358 20250221 132600 3112310710 9830 9850 9860 9830 1414
359 20250221 132500 3098384650 9860 9890 9910 9860 2628
360 20250221 132400 3072429180 9890 9910 9920 9890 448
361 20250221 132300 3067995680 9900 9900 9900 9900 101
362 20250221 132200 3066995780 9920 9910 9920 9900 167
363 20250221 132100 3065339620 9920 9920 9920 9920 100
364 20250221 132000 3064347620 9930 9920 9930 9920 140
365 20250221 131900 3062957550 9940 9940 9940 9930 624
366 20250221 131800 3056759950 9940 9940 9940 9940 2
367 20250221 131700 3056740070 9940 9930 9940 9930 243
368 20250221 131600 3054325400 9940 9950 9950 9930 40
369 20250221 131500 3053927930 9930 9930 9930 9930 205
370 20250221 131400 3051892280 9930 9950 9950 9930 3
371 20250221 131300 3051862450 9950 9930 9950 9920 472
372 20250221 131200 3047169060 9920 9920 9920 9900 3022
373 20250221 131100 3017235340 9930 9930 9930 9930 329
374 20250221 131000 3013968370 9930 9940 9940 9930 333
375 20250221 130900 3010661050 9950 9950 9950 9950 237
376 20250221 130800 3008302900 9940 9950 9950 9940 242
377 20250221 130700 3005897000 9950 9950 9950 9950 201
378 20250221 130600 3003897050 9960 9960 9960 9960 264
379 20250221 130500 3001267610 9960 9960 9960 9940 60
380 20250221 130400 3000670660 9960 9950 9960 9950 308
381 20250221 130300 2997604510 9950 9950 9950 9950 1
382 20250221 130200 2997594560 9950 9950 9950 9950 128
383 20250221 130100 2996320960 9950 9950 9950 9950 127
384 20250221 130000 2995057310 9930 9930 9930 9930 0
385 20250221 125900 2995057310 9930 9940 9950 9930 300
386 20250221 125800 2992074670 9940 9950 9950 9940 17
387 20250221 125700 2991905630 9950 9940 9950 9940 138
388 20250221 125600 2990532610 9940 9940 9940 9940 296
389 20250221 125500 2987590370 9940 9940 9940 9940 5
390 20250221 125400 2987540670 9940 9930 9940 9930 329
391 20250221 125300 2984273090 9920 9930 9930 9920 330
392 20250221 125200 2980996200 9910 9920 9930 9910 113
393 20250221 125100 2979875440 9920 9920 9920 9910 198
394 20250221 125000 2977911480 9920 9910 9930 9910 102
395 20250221 124900 2976900630 9910 9920 9920 9890 286
396 20250221 124800 2974067450 9930 9920 9930 9920 70
397 20250221 124700 2973372550 9900 9900 9900 9900 60
398 20250221 124600 2972778550 9900 9930 9930 9900 446
399 20250221 124500 2968356580 9910 9930 9930 9910 120
400 20250221 124400 2967166480 9940 9940 9940 9930 153
401 20250221 124300 2965645820 9940 9940 9940 9940 187
402 20250221 124200 2963787040 9940 9940 9950 9940 428
403 20250221 124100 2959532710 9950 9950 9950 9950 247
404 20250221 124000 2957075060 9940 9940 9950 9940 232
405 20250221 123900 2954768970 9950 9950 9950 9940 235
406 20250221 123800 2952431340 9940 9940 9950 9940 198
407 20250221 123700 2950461940 9950 9960 9960 9930 265
408 20250221 123600 2947829940 9950 9950 9950 9950 113
409 20250221 123500 2946705590 9940 9950 9950 9940 447
410 20250221 123400 2942260940 9950 9950 9950 9950 126
411 20250221 123300 2941007240 9950 9950 9950 9950 179
412 20250221 123200 2939226190 9940 9940 9940 9940 0
413 20250221 123100 2939226190 9940 9940 9940 9940 14
414 20250221 123000 2939087030 9940 9930 9950 9930 461
415 20250221 122900 2934500560 9950 9940 9950 9940 506
416 20250221 122800 2929466950 9940 9940 9940 9940 157
417 20250221 122700 2927906370 9940 9940 9940 9940 10
418 20250221 122600 2927806970 9940 9930 9940 9930 247
419 20250221 122500 2925352990 9930 9950 9950 9930 160
420 20250221 122400 2923761350 9940 9940 9940 9940 10
421 20250221 122300 2923661950 9940 9960 9960 9940 252
422 20250221 122200 2921153510 9960 9960 9960 9960 332
423 20250221 122100 2917846790 9960 9940 9960 9940 897
424 20250221 122000 2908926620 9940 9920 9940 9910 350
425 20250221 121900 2905451280 9920 9920 9920 9920 0
426 20250221 121800 2905451280 9920 9930 9930 9920 164
427 20250221 121700 2903822810 9930 9930 9930 9930 96
428 20250221 121600 2902869530 9920 9920 9920 9920 11
429 20250221 121500 2902760410 9920 9920 9930 9920 129
430 20250221 121400 2901479460 9900 9920 9920 9900 186
431 20250221 121300 2899637860 9920 9920 9930 9910 236
432 20250221 121200 2897297070 9920 9930 9930 9910 161
433 20250221 121100 2895698680 9910 9910 9910 9910 42
434 20250221 121000 2895282460 9910 9940 9940 9880 695
435 20250221 120900 2888397330 9940 9940 9940 9940 10
436 20250221 120800 2888297930 9940 9940 9940 9930 399
437 20250221 120700 2884332070 9940 9940 9940 9940 128
438 20250221 120600 2883059750 9910 9940 9940 9910 94
439 20250221 120500 2882127250 9940 9910 9940 9910 133
440 20250221 120400 2880805380 9940 9940 9940 9940 0
441 20250221 120300 2880805380 9940 9940 9940 9940 151
442 20250221 120200 2879304440 9940 9940 9940 9940 127
443 20250221 120100 2878042060 9910 9910 9910 9910 14
444 20250221 120000 2877903320 9940 9920 9940 9910 305
445 20250221 115900 2874875340 9920 9930 9930 9920 167
446 20250221 115800 2873217430 9930 9940 9940 9930 107
447 20250221 115700 2872154910 9930 9920 9930 9920 350
448 20250221 115600 2868679870 9920 9920 9920 9920 114
449 20250221 115500 2867548990 9910 9910 9920 9910 143
450 20250221 115400 2866130580 9910 9920 9920 9910 128
451 20250221 115300 2864860830 9920 9890 9920 9890 82
452 20250221 115200 2864049700 9890 9910 9910 9890 1985
453 20250221 115100 2844396450 9920 9930 9940 9920 92
454 20250221 115000 2843483570 9930 9920 9930 9900 636
455 20250221 114900 2837178480 9940 9940 9940 9940 127
456 20250221 114800 2835916100 9910 9910 9910 9910 5
457 20250221 114700 2835866550 9940 9940 9940 9940 128
458 20250221 114600 2834594230 9940 9970 9970 9930 836
459 20250221 114500 2826291200 9970 9970 9970 9960 128
460 20250221 114400 2825015050 9960 9950 9970 9940 149
461 20250221 114300 2823531160 9930 9950 9950 9900 1148
462 20250221 114200 2812157410 9960 9970 9970 9960 129
463 20250221 114100 2810872560 9960 9950 9970 9950 70
464 20250221 114000 2810176030 9940 9960 9960 9940 87
465 20250221 113900 2809310390 9960 9950 9970 9930 350
466 20250221 113800 2805827700 9930 9960 9960 9880 2101
467 20250221 113700 2785011640 9970 9960 9970 9960 167
468 20250221 113600 2783347050 9970 9960 9970 9960 139
469 20250221 113500 2781961240 9950 9950 9950 9950 0
470 20250221 113400 2781961240 9950 9960 9970 9920 73
471 20250221 113300 2781236930 9950 9970 9970 9920 20
472 20250221 113200 2781037600 9970 9970 9970 9920 1463
473 20250221 113100 2766458900 9970 9990 9990 9970 668
474 20250221 113000 2759793280 9990 9990 9990 9990 125
475 20250221 112900 2758544530 10000 9990 10000 9990 36
476 20250221 112800 2758184590 9980 9980 10000 9980 1019
477 20250221 112700 2748009530 9980 9960 9980 9950 388
478 20250221 112600 2744139930 9930 9940 9970 9930 454
479 20250221 112500 2739628170 9950 9960 9960 9950 764
480 20250221 112400 2732022510 9970 9970 9970 9970 127
481 20250221 112300 2730756320 9970 9960 9970 9960 44
482 20250221 112200 2730317930 9960 9980 9980 9960 673
483 20250221 112100 2723613550 9980 9980 9990 9980 448
484 20250221 112000 2719142500 9980 9980 9980 9980 0
485 20250221 111900 2719142500 9980 9980 9980 9980 227
486 20250221 111800 2716877040 9980 9960 9990 9960 769
487 20250221 111700 2709213270 9950 9960 9960 9950 233
488 20250221 111600 2706894820 9960 9950 9960 9950 209
489 20250221 111500 2704813410 9950 9950 9960 9950 150
490 20250221 111400 2703320290 9950 9950 9950 9950 926
491 20250221 111300 2694106590 9960 9960 9960 9960 587
492 20250221 111200 2688260070 9930 9980 10000 9930 666
493 20250221 111100 2681620780 9980 9990 10000 9980 829
494 20250221 111000 2673343710 9990 9990 9990 9980 387
495 20250221 110900 2669477780 9970 9980 9990 9970 1193
496 20250221 110800 2657568910 9980 9930 9980 9930 736
497 20250221 110700 2650236680 9930 9900 9960 9900 2795
498 20250221 110600 2622462120 9910 9910 9910 9900 303
499 20250221 110500 2619459400 9910 9910 9910 9900 257
500 20250221 110400 2616912580 9900 9900 9910 9900 359
501 20250221 110300 2613358470 9900 9910 9920 9900 188
502 20250221 110200 2611494150 9920 9920 9920 9910 87
503 20250221 110100 2610631210 9920 9910 9920 9910 95
504 20250221 110000 2609689750 9910 9910 9920 9910 251
505 20250221 105900 2607201750 9910 9880 9910 9870 249
506 20250221 105800 2604739020 9900 9890 9900 9870 1762
507 20250221 105700 2587299840 9880 9920 9920 9880 1407
508 20250221 105600 2573376540 9920 9930 9930 9910 513
509 20250221 105500 2568287690 9920 9910 9920 9910 409
510 20250221 105400 2564231430 9910 9900 9910 9900 686
511 20250221 105300 2557437820 9890 9870 9890 9870 919
512 20250221 105200 2548355710 9870 9890 9890 9870 327
513 20250221 105100 2545126520 9890 9870 9890 9870 359
514 20250221 105000 2541581550 9870 9870 9880 9870 281
515 20250221 104900 2538806420 9870 9840 9880 9830 1591
516 20250221 104800 2523131490 9840 9830 9840 9830 251
517 20250221 104700 2520662870 9840 9830 9840 9830 475
518 20250221 104600 2515989640 9830 9820 9830 9820 47
519 20250221 104500 2515527870 9820 9820 9830 9820 161
520 20250221 104400 2513945580 9830 9810 9830 9810 1035
521 20250221 104300 2503788000 9810 9800 9810 9800 443
522 20250221 104200 2499445070 9800 9790 9810 9790 1033
523 20250221 104100 2489320730 9790 9800 9800 9790 182
524 20250221 104000 2487538860 9800 9790 9800 9780 1458
525 20250221 103900 2473263480 9770 9790 9790 9770 48
526 20250221 103800 2472794040 9790 9780 9790 9780 316
527 20250221 103700 2469701780 9780 9790 9790 9780 157
528 20250221 103600 2468166310 9780 9780 9790 9770 183
529 20250221 103500 2466376230 9790 9780 9790 9780 871
530 20250221 103400 2457849340 9770 9770 9770 9770 110
531 20250221 103300 2456774640 9770 9790 9790 9730 231
532 20250221 103200 2454523370 9770 9790 9800 9760 1481
533 20250221 103100 2440025520 9790 9780 9790 9780 89
534 20250221 103000 2439154240 9780 9790 9790 9780 101
535 20250221 102900 2438166450 9730 9800 9800 9730 875
536 20250221 102800 2429606580 9780 9800 9800 9770 1617
537 20250221 102700 2413783090 9790 9760 9790 9760 609
538 20250221 102600 2407827670 9720 9700 9720 9700 1589
539 20250221 102500 2392383720 9710 9690 9710 9690 200
540 20250221 102400 2390444680 9690 9700 9710 9690 577
541 20250221 102300 2384843520 9700 9700 9710 9670 424
542 20250221 102200 2380728770 9700 9710 9720 9700 391
543 20250221 102100 2376933320 9720 9720 9740 9720 12
544 20250221 102000 2376816570 9710 9740 9740 9660 1359
545 20250221 101900 2363664940 9710 9730 9760 9700 636
546 20250221 101800 2357477400 9730 9760 9760 9730 137
547 20250221 101700 2356142990 9750 9750 9770 9740 289
548 20250221 101600 2353327080 9750 9760 9760 9750 298
549 20250221 101500 2350419980 9760 9760 9760 9740 81
550 20250221 101400 2349629790 9760 9770 9780 9750 497
551 20250221 101300 2344776450 9780 9740 9780 9740 552
552 20250221 101200 2339391350 9750 9750 9750 9720 340
553 20250221 101100 2336082440 9750 9680 9750 9680 793
554 20250221 101000 2328381770 9660 9660 9660 9660 0
555 20250221 100900 2328381770 9660 9650 9660 9650 164
556 20250221 100800 2326797540 9640 9650 9650 9640 179
557 20250221 100700 2325071550 9650 9640 9650 9640 149
558 20250221 100600 2323633800 9640 9650 9700 9640 515
559 20250221 100500 2318660910 9700 9680 9700 9650 184
560 20250221 100400 2316881910 9670 9670 9700 9670 598
561 20250221 100300 2311087480 9670 9680 9690 9670 306
562 20250221 100200 2308128290 9680 9690 9690 9650 608
563 20250221 100100 2302249980 9670 9650 9690 9650 303
564 20250221 100000 2299319660 9650 9650 9650 9650 468
565 20250221 095900 2294803460 9650 9650 9680 9650 471
566 20250221 095800 2290250960 9650 9640 9660 9640 238
567 20250221 095700 2287954860 9640 9620 9650 9620 410
568 20250221 095600 2284007540 9620 9620 9690 9610 370
569 20250221 095500 2280443660 9610 9650 9650 9610 392
570 20250221 095400 2276665810 9650 9610 9650 9610 3483
571 20250221 095300 2243148680 9620 9590 9620 9590 5292
572 20250221 095200 2192242670 9600 9600 9610 9580 348
573 20250221 095100 2188907320 9580 9590 9610 9580 276
574 20250221 095000 2186258960 9590 9560 9590 9560 291
575 20250221 094900 2183470890 9560 9560 9570 9550 412
576 20250221 094800 2179531830 9560 9550 9580 9550 301
577 20250221 094700 2176655430 9550 9560 9590 9550 718
578 20250221 094600 2169793630 9560 9580 9600 9550 355
579 20250221 094500 2166400400 9550 9560 9560 9550 275
580 20250221 094400 2163773950 9560 9540 9600 9540 312
581 20250221 094300 2160795960 9540 9600 9620 9540 694
582 20250221 094200 2154145540 9590 9540 9620 9530 1714
583 20250221 094100 2137738960 9570 9570 9580 9540 1672
584 20250221 094000 2121768420 9570 9620 9640 9570 3673
585 20250221 093900 2086516920 9620 9640 9640 9620 553
586 20250221 093800 2081195110 9620 9640 9640 9620 878
587 20250221 093700 2072736560 9630 9630 9650 9620 727
588 20250221 093600 2065735380 9630 9620 9650 9610 309
589 20250221 093500 2062761380 9620 9670 9700 9620 3315
590 20250221 093400 2030725390 9670 9720 9750 9670 4050
591 20250221 093300 1991447960 9760 9750 9780 9710 952
592 20250221 093200 1982168850 9780 9730 9780 9710 1336
593 20250221 093100 1969150560 9730 9730 9730 9710 57
594 20250221 093000 1968596110 9750 9720 9750 9700 451
595 20250221 092900 1964211180 9720 9700 9730 9700 2512
596 20250221 092800 1939835350 9700 9670 9700 9670 388
597 20250221 092700 1936075450 9670 9680 9700 9670 1426
598 20250221 092600 1922262740 9680 9690 9700 9670 1166
599 20250221 092500 1910983980 9680 9660 9690 9660 2105
600 20250221 092400 1890620880 9660 9610 9670 9600 2066
601 20250221 092300 1870718630 9610 9610 9620 9610 380
602 20250221 092200 1867066370 9610 9630 9630 9610 222
603 20250221 092100 1864929770 9630 9610 9630 9600 3123
604 20250221 092000 1834941520 9610 9610 9640 9600 4398
605 20250221 091900 1792675740 9610 9610 9610 9600 2211
606 20250221 091800 1771444120 9610 9640 9640 9610 1606
607 20250221 091700 1755989980 9640 9600 9640 9600 1749
608 20250221 091600 1739176560 9610 9550 9610 9530 2389
609 20250221 091500 1716379600 9550 9590 9600 9540 6106
610 20250221 091400 1657945210 9600 9570 9640 9570 4983
611 20250221 091300 1610092530 9570 9550 9680 9550 2087
612 20250221 091200 1590040050 9550 9500 9580 9480 5153
613 20250221 091100 1540937910 9490 9410 9490 9400 10717
614 20250221 091000 1439959910 9400 9410 9430 9400 13178
615 20250221 090900 1315913650 9410 9580 9580 9350 19115
616 20250221 090800 1135221980 9580 9650 9670 9580 10762
617 20250221 090700 1031874150 9620 9740 9770 9610 22191
618 20250221 090600 817626060 9730 9780 9850 9680 21000
619 20250221 090500 613431650 9790 9960 9980 9740 21695
620 20250221 090400 399669830 9930 9980 10000 9930 4675
621 20250221 090300 353102350 9980 10000 10030 9970 6821
622 20250221 090200 284952740 10000 10170 10170 10000 5795
623 20250221 090100 226623340 10170 9980 10210 9970 4363
624 20250221 090000 182661410 9960 10050 10080 9960 18003

1
036420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,19262308,0,157373056360,0.00
20250218,0,19262308,0,156024694800,0.00
20250217,0,19262308,0,155832071720,0.00
20250214,0,19262308,0,158914041000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 19262308 0 157373056360 0.00
3 20250218 0 19262308 0 156024694800 0.00
4 20250217 0 19262308 0 155832071720 0.00
5 20250214 0 19262308 0 158914041000 0.00