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

627
038390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192500,3850746990,14250,14250,14250,14250,4770
20250221,192400,3850746990,14250,14250,14250,14250,0
20250221,192300,3850746990,14250,14250,14250,14250,0
20250221,192200,3850746990,14250,14250,14250,14250,0
20250221,192100,3850746990,14250,14250,14250,14250,0
20250221,192000,3850746990,14250,14250,14250,14250,0
20250221,191900,3850746990,14250,14250,14250,14250,0
20250221,191800,3850746990,14250,14250,14250,14250,0
20250221,191700,3850746990,14250,14250,14250,14250,0
20250221,191600,3850746990,14250,14250,14250,14250,0
20250221,191500,3850746990,14250,14250,14250,14250,0
20250221,191400,3850746990,14250,14250,14250,14250,0
20250221,191300,3850746990,14250,14250,14250,14250,0
20250221,191200,3850746990,14250,14250,14250,14250,0
20250221,191100,3850746990,14250,14250,14250,14250,0
20250221,191000,3850746990,14250,14250,14250,14250,0
20250221,190900,3850746990,14250,14250,14250,14250,0
20250221,190800,3850746990,14250,14250,14250,14250,0
20250221,190700,3850746990,14250,14250,14250,14250,0
20250221,190600,3850746990,14250,14250,14250,14250,0
20250221,190500,3850746990,14250,14250,14250,14250,0
20250221,190400,3850746990,14250,14250,14250,14250,0
20250221,190300,3850746990,14250,14250,14250,14250,0
20250221,190200,3850746990,14250,14250,14250,14250,0
20250221,190100,3850746990,14250,14250,14250,14250,0
20250221,190000,3850746990,14250,14250,14250,14250,0
20250221,185900,3850746990,14250,14250,14250,14250,0
20250221,185800,3850746990,14250,14250,14250,14250,0
20250221,185700,3850746990,14250,14250,14250,14250,0
20250221,185600,3850746990,14250,14250,14250,14250,0
20250221,185500,3850746990,14250,14250,14250,14250,4770
20250221,185400,3850746990,14250,14250,14250,14250,0
20250221,185300,3850746990,14250,14250,14250,14250,0
20250221,185200,3850746990,14250,14250,14250,14250,0
20250221,185100,3850746990,14250,14250,14250,14250,0
20250221,185000,3850746990,14250,14250,14250,14250,0
20250221,184900,3850746990,14250,14250,14250,14250,0
20250221,184800,3850746990,14250,14250,14250,14250,0
20250221,184700,3850746990,14250,14250,14250,14250,0
20250221,184600,3850746990,14250,14250,14250,14250,0
20250221,184500,3850746990,14250,14250,14250,14250,0
20250221,184400,3850746990,14250,14250,14250,14250,0
20250221,184300,3850746990,14250,14250,14250,14250,0
20250221,184200,3850746990,14250,14250,14250,14250,0
20250221,184100,3850746990,14250,14250,14250,14250,0
20250221,184000,3850746990,14250,14250,14250,14250,0
20250221,183900,3850746990,14250,14250,14250,14250,0
20250221,183800,3850746990,14250,14250,14250,14250,0
20250221,183700,3850746990,14250,14250,14250,14250,0
20250221,183600,3850746990,14250,14250,14250,14250,0
20250221,183500,3850746990,14250,14250,14250,14250,0
20250221,183400,3850746990,14250,14250,14250,14250,0
20250221,183300,3850746990,14250,14250,14250,14250,0
20250221,183200,3850746990,14250,14250,14250,14250,0
20250221,183100,3850746990,14250,14250,14250,14250,0
20250221,183000,3850746990,14250,14250,14250,14250,0
20250221,182900,3850746990,14250,14250,14250,14250,0
20250221,182800,3850746990,14250,14250,14250,14250,0
20250221,182700,3850746990,14250,14250,14250,14250,0
20250221,182600,3850746990,14250,14250,14250,14250,0
20250221,182500,3850746990,14250,14250,14250,14250,4770
20250221,182400,3850746990,14250,14250,14250,14250,0
20250221,182300,3850746990,14250,14250,14250,14250,0
20250221,182200,3850746990,14250,14250,14250,14250,0
20250221,182100,3850746990,14250,14250,14250,14250,0
20250221,182000,3850746990,14250,14250,14250,14250,0
20250221,181900,3850746990,14250,14250,14250,14250,0
20250221,181800,3850746990,14250,14250,14250,14250,0
20250221,181700,3850746990,14250,14250,14250,14250,0
20250221,181600,3850746990,14250,14250,14250,14250,0
20250221,181500,3850746990,14250,14250,14250,14250,0
20250221,181400,3850746990,14250,14250,14250,14250,0
20250221,181300,3850746990,14250,14250,14250,14250,0
20250221,181200,3850746990,14250,14250,14250,14250,0
20250221,181100,3850746990,14250,14250,14250,14250,0
20250221,181000,3850746990,14250,14250,14250,14250,0
20250221,180900,3850746990,14250,14250,14250,14250,0
20250221,180800,3850746990,14250,14250,14250,14250,0
20250221,180700,3850746990,14250,14250,14250,14250,0
20250221,180600,3850746990,14250,14250,14250,14250,0
20250221,180500,3850746990,14250,14250,14250,14250,0
20250221,180400,3850746990,14250,14250,14250,14250,0
20250221,180300,3850746990,14250,14250,14250,14250,0
20250221,180200,3850746990,14250,14250,14250,14250,0
20250221,180100,3850746990,14250,14250,14250,14250,0
20250221,180000,3850746990,14250,14250,14250,14250,0
20250221,175900,3850746990,14250,14250,14250,14250,0
20250221,175800,3850746990,14250,14250,14250,14250,0
20250221,175700,3850746990,14250,14250,14250,14250,0
20250221,175600,3850746990,14250,14250,14250,14250,0
20250221,175500,3850746990,14250,14250,14250,14250,4770
20250221,175400,3850746990,14250,14250,14250,14250,0
20250221,175300,3850746990,14250,14250,14250,14250,0
20250221,175200,3850746990,14250,14250,14250,14250,0
20250221,175100,3850746990,14250,14250,14250,14250,0
20250221,175000,3850746990,14250,14250,14250,14250,0
20250221,174900,3850746990,14250,14250,14250,14250,0
20250221,174800,3850746990,14250,14250,14250,14250,0
20250221,174700,3850746990,14250,14250,14250,14250,0
20250221,174600,3850746990,14250,14250,14250,14250,0
20250221,174500,3850746990,14250,14250,14250,14250,0
20250221,174400,3850746990,14250,14250,14250,14250,0
20250221,174300,3850746990,14250,14250,14250,14250,0
20250221,174200,3850746990,14250,14250,14250,14250,0
20250221,174100,3850746990,14250,14250,14250,14250,0
20250221,174000,3850746990,14250,14250,14250,14250,0
20250221,173900,3850746990,14250,14250,14250,14250,0
20250221,173800,3850746990,14250,14250,14250,14250,0
20250221,173700,3850746990,14250,14250,14250,14250,0
20250221,173600,3850746990,14250,14250,14250,14250,0
20250221,173500,3850746990,14250,14250,14250,14250,0
20250221,173400,3850746990,14250,14250,14250,14250,0
20250221,173300,3850746990,14250,14250,14250,14250,0
20250221,173200,3850746990,14250,14250,14250,14250,0
20250221,173100,3850746990,14250,14250,14250,14250,0
20250221,173000,3850746990,14250,14250,14250,14250,0
20250221,172900,3850746990,14250,14250,14250,14250,0
20250221,172800,3850746990,14250,14250,14250,14250,0
20250221,172700,3850746990,14250,14250,14250,14250,0
20250221,172600,3850746990,14250,14250,14250,14250,0
20250221,172500,3850746990,14250,14250,14250,14250,4770
20250221,172400,3850746990,14250,14250,14250,14250,0
20250221,172300,3850746990,14250,14250,14250,14250,0
20250221,172200,3850746990,14250,14250,14250,14250,0
20250221,172100,3850746990,14250,14250,14250,14250,0
20250221,172000,3850746990,14250,14250,14250,14250,0
20250221,171900,3850746990,14250,14250,14250,14250,0
20250221,171800,3850746990,14250,14250,14250,14250,0
20250221,171700,3850746990,14250,14250,14250,14250,0
20250221,171600,3850746990,14250,14250,14250,14250,0
20250221,171500,3850746990,14250,14250,14250,14250,0
20250221,171400,3850746990,14250,14250,14250,14250,0
20250221,171300,3850746990,14250,14250,14250,14250,0
20250221,171200,3850746990,14250,14250,14250,14250,0
20250221,171100,3850746990,14250,14250,14250,14250,0
20250221,171000,3850746990,14250,14250,14250,14250,0
20250221,170900,3850746990,14250,14250,14250,14250,0
20250221,170800,3850746990,14250,14250,14250,14250,0
20250221,170700,3850746990,14250,14250,14250,14250,0
20250221,170600,3850746990,14250,14250,14250,14250,0
20250221,170500,3850746990,14250,14250,14250,14250,0
20250221,170400,3850746990,14250,14250,14250,14250,0
20250221,170300,3850746990,14250,14250,14250,14250,0
20250221,170200,3850746990,14250,14250,14250,14250,0
20250221,170100,3850746990,14250,14250,14250,14250,0
20250221,170000,3850746990,14250,14250,14250,14250,0
20250221,165900,3850746990,14250,14250,14250,14250,0
20250221,165800,3850746990,14250,14250,14250,14250,0
20250221,165700,3850746990,14250,14250,14250,14250,0
20250221,165600,3850746990,14250,14250,14250,14250,0
20250221,165500,3850746990,14250,14250,14250,14250,4770
20250221,165400,3850746990,14250,14250,14250,14250,0
20250221,165300,3850746990,14250,14250,14250,14250,0
20250221,165200,3850746990,14250,14250,14250,14250,0
20250221,165100,3850746990,14250,14250,14250,14250,0
20250221,165000,3850746990,14250,14250,14250,14250,0
20250221,164900,3850746990,14250,14250,14250,14250,0
20250221,164800,3850746990,14250,14250,14250,14250,0
20250221,164700,3850746990,14250,14250,14250,14250,0
20250221,164600,3850746990,14250,14250,14250,14250,0
20250221,164500,3850746990,14250,14250,14250,14250,0
20250221,164400,3850746990,14250,14250,14250,14250,0
20250221,164300,3850746990,14250,14250,14250,14250,0
20250221,164200,3850746990,14250,14250,14250,14250,0
20250221,164100,3850746990,14250,14250,14250,14250,0
20250221,164000,3850746990,14250,14250,14250,14250,0
20250221,163900,3850746990,14250,14250,14250,14250,0
20250221,163800,3850746990,14250,14250,14250,14250,0
20250221,163700,3850746990,14250,14250,14250,14250,0
20250221,163600,3850746990,14250,14250,14250,14250,0
20250221,163500,3850746990,14250,14250,14250,14250,0
20250221,163400,3850746990,14250,14250,14250,14250,0
20250221,163300,3850746990,14250,14250,14250,14250,0
20250221,163200,3850746990,14250,14250,14250,14250,0
20250221,163100,3850746990,14250,14250,14250,14250,0
20250221,163000,3850746990,14250,14250,14250,14250,0
20250221,162900,3850746990,14250,14250,14250,14250,0
20250221,162800,3850746990,14250,14250,14250,14250,0
20250221,162700,3850746990,14250,14250,14250,14250,0
20250221,162600,3850746990,14250,14250,14250,14250,0
20250221,162500,3850746990,14250,14250,14250,14250,4770
20250221,162400,3850746990,14250,14250,14250,14250,0
20250221,162300,3850746990,14250,14250,14250,14250,0
20250221,162200,3850746990,14250,14250,14250,14250,0
20250221,162100,3850746990,14250,14250,14250,14250,0
20250221,162000,3850746990,14250,14250,14250,14250,0
20250221,161900,3850746990,14250,14250,14250,14250,0
20250221,161800,3850746990,14250,14250,14250,14250,0
20250221,161700,3850746990,14250,14250,14250,14250,0
20250221,161600,3850746990,14250,14250,14250,14250,0
20250221,161500,3850746990,14250,14250,14250,14250,0
20250221,161400,3850746990,14250,14250,14250,14250,0
20250221,161300,3850746990,14250,14250,14250,14250,0
20250221,161200,3850746990,14250,14250,14250,14250,0
20250221,161100,3850746990,14250,14250,14250,14250,0
20250221,161000,3850746990,14250,14250,14250,14250,0
20250221,160900,3850746990,14250,14250,14250,14250,0
20250221,160800,3850746990,14250,14250,14250,14250,0
20250221,160700,3850746990,14250,14250,14250,14250,0
20250221,160600,3850746990,14250,14250,14250,14250,0
20250221,160500,3850746990,14250,14250,14250,14250,0
20250221,160400,3850746990,14250,14250,14250,14250,0
20250221,160300,3850746990,14250,14250,14250,14250,0
20250221,160200,3850746990,14250,14250,14250,14250,0
20250221,160100,3850746990,14250,14250,14250,14250,0
20250221,160000,3850746990,14250,14250,14250,14250,0
20250221,155900,3850746990,14250,14250,14250,14250,0
20250221,155800,3850746990,14250,14250,14250,14250,0
20250221,155700,3850746990,14250,14250,14250,14250,0
20250221,155600,3850746990,14250,14250,14250,14250,0
20250221,155500,3850746990,14250,14250,14250,14250,4770
20250221,155400,3850746990,14250,14250,14250,14250,0
20250221,155300,3850746990,14250,14250,14250,14250,0
20250221,155200,3850746990,14250,14250,14250,14250,0
20250221,155100,3850746990,14250,14250,14250,14250,0
20250221,155000,3850746990,14250,14250,14250,14250,0
20250221,154900,3850746990,14250,14250,14250,14250,0
20250221,154800,3850746990,14250,14250,14250,14250,0
20250221,154700,3850746990,14250,14250,14250,14250,0
20250221,154600,3850746990,14250,14250,14250,14250,0
20250221,154500,3850746990,14250,14250,14250,14250,0
20250221,154400,3850746990,14250,14250,14250,14250,0
20250221,154300,3850746990,14250,14250,14250,14250,0
20250221,154200,3850746990,14250,14250,14250,14250,0
20250221,154100,3850746990,14250,14250,14250,14250,0
20250221,154000,3850746990,14250,14250,14250,14250,0
20250221,153900,3850746990,14250,14250,14250,14250,0
20250221,153800,3850746990,14250,14250,14250,14250,0
20250221,153700,3850746990,14250,14250,14250,14250,0
20250221,153600,3850746990,14250,14250,14250,14250,0
20250221,153500,3850746990,14250,14250,14250,14250,0
20250221,153400,3850746990,14250,14250,14250,14250,0
20250221,153300,3850746990,14250,14250,14250,14250,0
20250221,153200,3850746990,14250,14250,14250,14250,0
20250221,153100,3850746990,14250,14250,14250,14250,0
20250221,153000,3850746990,14250,14250,14250,14250,4770
20250221,152900,3782774490,14300,14300,14300,14300,0
20250221,152800,3782774490,14300,14300,14300,14300,0
20250221,152700,3782774490,14300,14300,14300,14300,0
20250221,152600,3782774490,14300,14300,14300,14300,0
20250221,152500,3782774490,14300,14300,14300,14300,0
20250221,152400,3782774490,14300,14300,14300,14300,0
20250221,152300,3782774490,14300,14300,14300,14300,0
20250221,152200,3782774490,14300,14300,14300,14300,0
20250221,152100,3782774490,14300,14300,14300,14300,0
20250221,152000,3782774490,14300,14300,14300,14300,0
20250221,151900,3782774490,14300,14300,14310,14200,548
20250221,151800,3774936800,14300,14190,14300,14190,827
20250221,151700,3763149860,14180,14170,14180,14170,107
20250221,151600,3761632940,14170,14180,14180,14170,74
20250221,151500,3760583760,14150,14210,14210,14150,770
20250221,151400,3749658130,14220,14210,14220,14210,130
20250221,151300,3747810710,14220,14170,14220,14130,561
20250221,151200,3739856830,14170,14170,14170,14160,35
20250221,151100,3739360900,14220,14220,14230,14200,340
20250221,151000,3734528180,14230,14270,14270,14230,708
20250221,150900,3724434800,14280,14280,14280,14270,170
20250221,150800,3722007230,14290,14310,14320,14280,648
20250221,150700,3712740860,14290,14310,14330,14290,1030
20250221,150600,3697988170,14330,14290,14330,14290,495
20250221,150500,3690900390,14290,14290,14290,14280,809
20250221,150400,3679343320,14280,14280,14290,14270,412
20250221,150300,3673460200,14280,14330,14340,14280,576
20250221,150200,3665226930,14290,14340,14340,14290,1775
20250221,150100,3639842900,14340,14320,14350,14320,1072
20250221,150000,3624467780,14320,14320,14350,14300,1476
20250221,145900,3603333500,14340,14340,14340,14300,677
20250221,145800,3593629860,14340,14330,14350,14310,1105
20250221,145700,3577787160,14330,14320,14360,14320,736
20250221,145600,3567225920,14350,14350,14350,14310,1019
20250221,145500,3552610970,14350,14370,14370,14350,1536
20250221,145400,3530548670,14350,14340,14370,14330,2083
20250221,145300,3500665080,14330,14370,14380,14330,2317
20250221,145200,3467421360,14360,14300,14370,14300,2876
20250221,145100,3426211990,14290,14300,14300,14280,678
20250221,145000,3416522610,14300,14280,14300,14280,6699
20250221,144900,3320758190,14280,14270,14280,14250,1285
20250221,144800,3302420180,14270,14240,14270,14240,2171
20250221,144700,3271463530,14250,14230,14250,14210,3406
20250221,144600,3222961750,14240,14180,14250,14180,8125
20250221,144500,3107624850,14170,14150,14170,14140,1050
20250221,144400,3092757190,14120,14140,14150,14110,572
20250221,144300,3084668550,14150,14140,14150,14130,636
20250221,144200,3075671860,14140,14140,14140,14130,554
20250221,144100,3067839820,14140,14140,14140,14100,357
20250221,144000,3062792680,14140,14150,14150,14120,578
20250221,143900,3054620770,14150,14140,14150,14140,560
20250221,143800,3046700830,14140,14100,14140,14100,516
20250221,143700,3039410240,14100,14120,14120,14100,499
20250221,143600,3032371260,14120,14130,14130,14100,570
20250221,143500,3024323870,14140,14090,14140,14080,709
20250221,143400,3014324170,14080,14060,14080,14060,413
20250221,143300,3008510330,14070,14050,14070,14040,782
20250221,143200,2997522190,14050,14020,14050,14010,66
20250221,143100,2996596400,14010,14020,14030,14010,537
20250221,143000,2989070120,14020,14060,14060,14010,665
20250221,142900,2979747350,14060,14050,14060,14000,531
20250221,142800,2972309130,14050,14050,14050,14050,122
20250221,142700,2970595030,14100,14100,14100,14040,288
20250221,142600,2966545600,14090,14100,14110,14090,705
20250221,142500,2956611500,14100,14090,14110,14080,356
20250221,142400,2951592720,14080,14080,14080,14080,215
20250221,142300,2948565520,14090,14100,14110,14070,286
20250221,142200,2944533870,14100,14060,14100,14060,305
20250221,142100,2940237570,14030,14090,14130,14010,936
20250221,142000,2927072340,14100,14040,14100,14040,277
20250221,141900,2923170510,14090,14050,14090,14030,969
20250221,141800,2909541500,14100,14100,14100,14100,0
20250221,141700,2909541500,14100,14040,14100,14000,1123
20250221,141600,2893801780,14030,14120,14120,14010,687
20250221,141500,2884142530,14130,14130,14130,14110,778
20250221,141400,2873155310,14140,14140,14140,14140,210
20250221,141300,2870185910,14120,14150,14160,14120,284
20250221,141200,2866169650,14150,14140,14150,14130,231
20250221,141100,2862901810,14140,14140,14140,14120,134
20250221,141000,2861007210,14150,14150,14150,14150,297
20250221,140900,2856804660,14150,14150,14160,14140,754
20250221,140800,2846135840,14130,14160,14160,14120,257
20250221,140700,2842501700,14130,14140,14140,14130,273
20250221,140600,2838642240,14150,14160,14160,14150,316
20250221,140500,2834169670,14170,14180,14180,14160,158
20250221,140400,2831931530,14180,14170,14180,14140,1076
20250221,140300,2816696120,14170,14150,14170,14150,426
20250221,140200,2810663860,14150,14130,14150,14100,90
20250221,140100,2809392590,14120,14150,14150,14110,361
20250221,140000,2804288500,14150,14150,14170,14150,331
20250221,135900,2799603770,14150,14140,14170,14080,2082
20250221,135800,2770168910,14140,14190,14190,14140,742
20250221,135700,2759663880,14190,14180,14220,14110,1057
20250221,135600,2744694220,14230,14240,14240,14180,999
20250221,135500,2730487250,14240,14240,14240,14230,755
20250221,135400,2719740890,14240,14250,14250,14200,1105
20250221,135300,2704024380,14250,14290,14290,14250,399
20250221,135200,2698329640,14290,14250,14300,14250,4569
20250221,135100,2633041730,14250,14250,14260,14220,798
20250221,135000,2621670530,14260,14270,14270,14250,639
20250221,134900,2612553910,14250,14270,14280,14250,613
20250221,134800,2603810380,14270,14280,14280,14250,1766
20250221,134700,2578612770,14280,14230,14280,14230,2042
20250221,134600,2549491380,14240,14230,14240,14180,992
20250221,134500,2535378940,14230,14230,14230,14190,1118
20250221,134400,2519485690,14230,14170,14250,14170,905
20250221,134300,2506622150,14160,14210,14260,14140,2124
20250221,134200,2476448750,14260,14060,14270,14060,2913
20250221,134100,2435272260,14060,14050,14060,14050,841
20250221,134000,2423456170,14050,14050,14050,14040,660
20250221,133900,2414185930,14040,14040,14040,14040,153
20250221,133800,2412037810,14040,14040,14040,14020,1073
20250221,133700,2396991430,14040,14030,14040,14020,390
20250221,133600,2391520560,14040,14050,14050,14040,888
20250221,133500,2379049560,14050,14040,14050,14030,785
20250221,133400,2368026050,14040,13890,14070,13890,2991
20250221,133300,2326174750,13950,13940,13950,13890,3791
20250221,133200,2273374320,13920,13940,13940,13920,779
20250221,133100,2262523060,13920,13930,13940,13900,460
20250221,133000,2256120230,13910,13940,13940,13900,1747
20250221,132900,2231800790,13940,13940,13950,13920,1417
20250221,132800,2212049750,13920,13930,13950,13850,819
20250221,132700,2200640620,13930,13810,13930,13810,4638
20250221,132600,2136421100,13820,13800,13820,13800,1108
20250221,132500,2121115930,13810,13800,13810,13790,465
20250221,132400,2114698580,13790,13780,13800,13780,287
20250221,132300,2110740220,13780,13730,13780,13730,1111
20250221,132200,2095465050,13740,13720,13740,13720,930
20250221,132100,2082691860,13700,13710,13710,13700,124
20250221,132000,2080993020,13740,13780,13780,13670,542
20250221,131900,2073532930,13780,13790,13800,13770,618
20250221,131800,2065013420,13790,13700,13790,13690,1455
20250221,131700,2045038390,13690,13650,13690,13610,654
20250221,131600,2036100740,13650,13570,13650,13570,1214
20250221,131500,2019581940,13530,13560,13560,13530,246
20250221,131400,2016247140,13560,13560,13580,13560,351
20250221,131300,2011482900,13580,13570,13580,13570,113
20250221,131200,2009949460,13560,13550,13570,13550,1195
20250221,131100,1993744460,13530,13530,13530,13530,121
20250221,131000,1992107330,13550,13550,13550,13550,5
20250221,130900,1992039580,13550,13580,13580,13550,388
20250221,130800,1986782010,13580,13520,13580,13520,3186
20250221,130700,1943655920,13520,13520,13520,13520,521
20250221,130600,1936612000,13520,13520,13520,13520,149
20250221,130500,1934597520,13520,13500,13520,13500,613
20250221,130400,1926319780,13440,13490,13490,13440,5501
20250221,130300,1852347110,13490,13470,13490,13470,1002
20250221,130200,1838850150,13470,13450,13470,13450,70
20250221,130100,1837908450,13450,13500,13500,13450,4868
20250221,130000,1772331880,13500,13500,13500,13500,10
20250221,125900,1772196880,13500,13520,13520,13500,91
20250221,125800,1770968320,13500,13500,13500,13500,53
20250221,125700,1770252820,13500,13520,13520,13500,6
20250221,125600,1770171780,13500,13500,13500,13500,1010
20250221,125500,1756536780,13500,13500,13500,13500,50
20250221,125400,1755861780,13500,13510,13510,13500,146
20250221,125300,1753890740,13520,13530,13530,13520,176
20250221,125200,1751509650,13540,13520,13540,13510,1555
20250221,125100,1730482180,13510,13480,13510,13480,1042
20250221,125000,1716435170,13480,13480,13480,13480,3
20250221,124900,1716394730,13480,13480,13480,13480,0
20250221,124800,1716394730,13480,13480,13480,13480,2000
20250221,124700,1689434730,13480,13500,13500,13480,922
20250221,124600,1676999090,13490,13500,13500,13490,82
20250221,124500,1675892100,13500,13500,13500,13500,350
20250221,124400,1671167100,13500,13500,13510,13500,820
20250221,124300,1660096900,13510,13520,13520,13510,49
20250221,124200,1659434470,13520,13520,13520,13520,396
20250221,124100,1654080550,13520,13520,13520,13520,107
20250221,124000,1652633910,13520,13520,13520,13520,25
20250221,123900,1652295910,13520,13520,13520,13520,11
20250221,123800,1652147190,13530,13530,13530,13530,0
20250221,123700,1652147190,13530,13530,13530,13500,1102
20250221,123600,1637263640,13520,13520,13520,13520,33
20250221,123500,1636817480,13520,13530,13530,13520,69
20250221,123400,1635884410,13530,13530,13530,13530,39
20250221,123300,1635356740,13530,13530,13530,13530,1
20250221,123200,1635343210,13540,13540,13540,13540,5
20250221,123100,1635275510,13530,13530,13530,13530,100
20250221,123000,1633922510,13530,13530,13530,13530,99
20250221,122900,1632583040,13500,13500,13500,13500,0
20250221,122800,1632583040,13500,13500,13500,13500,0
20250221,122700,1632583040,13500,13520,13520,13500,459
20250221,122600,1626382340,13530,13540,13540,13530,478
20250221,122500,1619913340,13530,13540,13540,13530,26
20250221,122400,1619561350,13530,13550,13560,13530,1539
20250221,122300,1598719050,13550,13570,13570,13550,655
20250221,122200,1589837850,13570,13570,13570,13570,0
20250221,122100,1589837850,13570,13570,13570,13570,149
20250221,122000,1587815920,13560,13560,13560,13560,0
20250221,121900,1587815920,13560,13570,13570,13560,300
20250221,121800,1583745220,13570,13580,13580,13570,420
20250221,121700,1578041910,13580,13610,13620,13580,1658
20250221,121600,1555509090,13610,13610,13610,13610,1
20250221,121500,1555495480,13640,13640,13640,13640,0
20250221,121400,1555495480,13640,13620,13640,13620,293
20250221,121300,1551504700,13620,13630,13630,13620,206
20250221,121200,1548696970,13630,13630,13630,13630,233
20250221,121100,1545521180,13630,13630,13630,13630,124
20250221,121000,1543831060,13630,13630,13630,13630,10
20250221,120900,1543694760,13630,13630,13630,13630,1
20250221,120800,1543681130,13620,13620,13620,13620,209
20250221,120700,1540834550,13620,13620,13620,13620,8
20250221,120600,1540725590,13620,13600,13620,13600,29
20250221,120500,1540330770,13600,13600,13600,13600,0
20250221,120400,1540330770,13600,13600,13600,13600,0
20250221,120300,1540330770,13600,13600,13600,13600,0
20250221,120200,1540330770,13600,13600,13600,13600,50
20250221,120100,1539650770,13600,13600,13600,13600,80
20250221,120000,1538562770,13630,13630,13630,13630,20
20250221,115900,1538290170,13610,13620,13620,13600,484
20250221,115800,1531701700,13630,13630,13630,13630,149
20250221,115700,1529670830,13630,13630,13630,13630,44
20250221,115600,1529071110,13610,13610,13610,13610,50
20250221,115500,1528390610,13610,13610,13610,13610,1
20250221,115400,1528377000,13610,13600,13610,13600,22
20250221,115300,1528077780,13610,13610,13610,13610,4
20250221,115200,1528023340,13610,13610,13610,13610,10
20250221,115100,1527887240,13610,13610,13610,13610,293
20250221,115000,1523899510,13600,13600,13600,13600,1092
20250221,114900,1509048310,13590,13590,13590,13590,0
20250221,114800,1509048310,13590,13590,13590,13580,80
20250221,114700,1507961170,13590,13590,13600,13590,153
20250221,114600,1505881850,13580,13590,13590,13580,32
20250221,114500,1505446980,13590,13590,13590,13590,40
20250221,114400,1504903380,13590,13580,13590,13580,200
20250221,114300,1502186380,13560,13560,13560,13560,0
20250221,114200,1502186380,13560,13580,13580,13560,268
20250221,114100,1498547090,13560,13570,13580,13560,139
20250221,114000,1496661000,13570,13570,13570,13570,103
20250221,113900,1495263290,13570,13570,13570,13570,5
20250221,113800,1495195440,13580,13550,13580,13550,172
20250221,113700,1492864780,13540,13540,13540,13540,0
20250221,113600,1492864780,13540,13540,13540,13540,0
20250221,113500,1492864780,13540,13540,13540,13540,180
20250221,113400,1490427580,13540,13560,13560,13540,380
20250221,113300,1485280030,13560,13600,13600,13560,1394
20250221,113200,1466351800,13610,13610,13610,13610,3
20250221,113100,1466310970,13600,13600,13640,13600,158
20250221,113000,1464158170,13600,13610,13610,13600,1152
20250221,112900,1448486400,13610,13610,13610,13610,13
20250221,112800,1448309470,13610,13640,13640,13610,413
20250221,112700,1442685940,13640,13640,13640,13630,301
20250221,112600,1438582120,13640,13640,13640,13640,6
20250221,112500,1438500280,13630,13630,13630,13630,0
20250221,112400,1438500280,13630,13630,13630,13630,100
20250221,112300,1437137280,13640,13640,13640,13630,77
20250221,112200,1436087730,13630,13630,13630,13630,121
20250221,112100,1434438500,13630,13670,13670,13630,429
20250221,112000,1428587100,13670,13690,13690,13670,702
20250221,111900,1418984800,13690,13660,13710,13660,2920
20250221,111800,1379005270,13660,13660,13660,13660,371
20250221,111700,1373937410,13660,13670,13670,13660,23
20250221,111600,1373623130,13620,13620,13620,13620,30
20250221,111500,1373214530,13620,13640,13640,13620,401
20250221,111400,1367747590,13670,13670,13670,13670,1
20250221,111300,1367733920,13640,13640,13640,13640,0
20250221,111200,1367733920,13640,13650,13650,13640,76
20250221,111100,1366697080,13640,13640,13640,13640,212
20250221,111000,1363805400,13640,13640,13640,13640,1
20250221,110900,1363791760,13670,13650,13670,13630,4832
20250221,110800,1297791910,13650,13630,13650,13630,91
20250221,110700,1296549860,13650,13650,13650,13650,0
20250221,110600,1296549860,13650,13650,13650,13650,0
20250221,110500,1296549860,13650,13650,13650,13650,739
20250221,110400,1286462510,13660,13660,13660,13660,80
20250221,110300,1285369710,13650,13600,13650,13600,1552
20250221,110200,1264194260,13600,13600,13600,13600,1
20250221,110100,1264180660,13600,13590,13600,13590,47
20250221,110000,1263541520,13600,13600,13600,13600,218
20250221,105900,1260576720,13600,13600,13600,13600,40
20250221,105800,1260032720,13600,13590,13600,13590,44
20250221,105700,1259434610,13580,13590,13590,13580,8
20250221,105600,1259325960,13590,13590,13590,13590,78
20250221,105500,1258265940,13590,13600,13600,13590,1007
20250221,105400,1244570790,13600,13550,13600,13550,15
20250221,105300,1244367490,13550,13540,13550,13540,157
20250221,105200,1242240410,13530,13530,13530,13530,5
20250221,105100,1242172760,13540,13540,13540,13540,1
20250221,105000,1242159220,13540,13540,13540,13540,12
20250221,104900,1241996740,13530,13530,13530,13530,0
20250221,104800,1241996740,13530,13530,13530,13530,25
20250221,104700,1241658490,13550,13550,13550,13550,0
20250221,104600,1241658490,13550,13530,13550,13530,341
20250221,104500,1237041960,13510,13510,13510,13510,0
20250221,104400,1237041960,13510,13510,13510,13510,32
20250221,104300,1236609640,13510,13520,13520,13510,148
20250221,104200,1234610060,13520,13520,13520,13520,60
20250221,104100,1233798860,13510,13490,13510,13490,108
20250221,104000,1232341800,13500,13500,13500,13500,55
20250221,103900,1231599300,13470,13480,13480,13470,20
20250221,103800,1231329880,13470,13500,13500,13470,469
20250221,103700,1225001490,13500,13500,13500,13500,200
20250221,103600,1222301490,13470,13470,13470,13470,0
20250221,103500,1222301490,13470,13470,13470,13460,16
20250221,103400,1222086010,13450,13510,13530,13450,1658
20250221,103300,1199705730,13500,13510,13510,13500,66
20250221,103200,1198814130,13500,13520,13530,13500,32
20250221,103100,1198381650,13530,13530,13530,13530,0
20250221,103000,1198381650,13530,13550,13550,13530,13
20250221,102900,1198205520,13590,13570,13590,13570,1166
20250221,102800,1182378460,13570,13520,13570,13520,67
20250221,102700,1181472570,13520,13490,13520,13490,276
20250221,102600,1177745710,13500,13470,13500,13470,3077
20250221,102500,1136206670,13460,13490,13490,13460,225
20250221,102400,1133172920,13490,13480,13490,13440,362
20250221,102300,1128302840,13490,13490,13500,13480,348
20250221,102200,1123609220,13480,13480,13490,13480,214
20250221,102100,1120724390,13480,13490,13490,13480,411
20250221,102000,1115180050,13440,13490,13490,13440,2017
20250221,101900,1088057790,13490,13470,13490,13450,2371
20250221,101800,1056120050,13470,13460,13490,13460,1975
20250221,101700,1029499650,13460,13480,13490,13460,2036
20250221,101600,1002074030,13480,13490,13490,13480,202
20250221,101500,999350050,13500,13500,13500,13490,1042
20250221,101400,985288760,13500,13500,13500,13500,1160
20250221,101300,969628760,13500,13570,13570,13500,1322
20250221,101200,951754560,13560,13590,13590,13560,325
20250221,101100,947345120,13590,13590,13590,13590,0
20250221,101000,947345120,13590,13580,13590,13580,35
20250221,100900,946869800,13580,13580,13580,13580,60
20250221,100800,946055000,13580,13590,13590,13580,652
20250221,100700,937197440,13600,13590,13600,13590,57
20250221,100600,936422800,13590,13590,13610,13590,61
20250221,100500,935593610,13590,13610,13610,13590,180
20250221,100400,933145530,13610,13620,13620,13610,336
20250221,100300,928572520,13620,13640,13650,13620,408
20250221,100200,923010750,13640,13670,13670,13640,6
20250221,100100,922928880,13680,13670,13680,13630,106
20250221,100000,921481200,13640,13670,13670,13630,258
20250221,095900,917962370,13680,13670,13680,13670,50
20250221,095800,917278820,13670,13650,13670,13620,478
20250221,095700,910754120,13640,13640,13640,13640,150
20250221,095600,908708120,13630,13630,13630,13630,209
20250221,095500,905859450,13610,13610,13610,13610,0
20250221,095400,905859450,13610,13630,13630,13600,779
20250221,095300,895264910,13610,13570,13610,13570,925
20250221,095200,882686940,13570,13570,13570,13570,0
20250221,095100,882686940,13570,13550,13570,13550,511
20250221,095000,875757490,13550,13550,13550,13540,136
20250221,094900,873915400,13540,13530,13550,13510,832
20250221,094800,862656870,13530,13500,13530,13500,386
20250221,094700,857445690,13500,13530,13530,13500,1336
20250221,094600,839396770,13540,13520,13540,13520,18
20250221,094500,839153130,13530,13530,13530,13530,0
20250221,094400,839153130,13530,13510,13550,13510,834
20250221,094300,827867090,13530,13530,13530,13530,0
20250221,094200,827867090,13530,13500,13530,13470,1361
20250221,094100,809463260,13470,13490,13490,13470,398
20250221,094000,804100980,13490,13530,13530,13490,3435
20250221,093900,757695530,13550,13540,13550,13530,229
20250221,093800,754594490,13550,13550,13550,13520,1805
20250221,093700,730155970,13550,13550,13550,13550,28
20250221,093600,729776570,13540,13540,13540,13540,180
20250221,093500,727339370,13540,13540,13540,13540,41
20250221,093400,726784230,13510,13510,13520,13510,483
20250221,093300,720257500,13510,13550,13550,13510,97
20250221,093200,718946840,13590,13520,13600,13520,87
20250221,093100,717766660,13500,13560,13560,13500,1205
20250221,093000,701495800,13500,13550,13590,13500,2170
20250221,092900,672186680,13550,13530,13550,13530,135
20250221,092800,670357630,13540,13580,13590,13540,784
20250221,092700,659730140,13590,13610,13650,13590,126
20250221,092600,658014670,13600,13660,13660,13580,1366
20250221,092500,639399070,13660,13680,13690,13660,463
20250221,092400,633069110,13680,13670,13680,13670,113
20250221,092300,631523510,13670,13630,13670,13630,1205
20250221,092200,615078540,13630,13540,13630,13540,1034
20250221,092100,601059090,13540,13520,13540,13510,919
20250221,092000,588632580,13520,13530,13540,13520,151
20250221,091900,586589570,13500,13500,13500,13490,2049
20250221,091800,558928480,13480,13470,13530,13470,627
20250221,091700,550464660,13510,13440,13510,13380,3068
20250221,091600,509179840,13430,13400,13440,13310,3871
20250221,091500,457473990,13370,13520,13520,13300,6301
20250221,091400,372499530,13510,13590,13600,13510,2872
20250221,091300,333586550,13570,13600,13630,13570,295
20250221,091200,329579780,13600,13610,13610,13570,1977
20250221,091100,302719900,13610,13620,13620,13610,317
20250221,091000,298405520,13600,13640,13680,13600,1200
20250221,090900,282038200,13600,13600,13640,13590,489
20250221,090800,275378040,13590,13610,13650,13590,324
20250221,090700,270963710,13620,13580,13620,13580,247
20250221,090600,267604520,13580,13640,13640,13580,2756
20250221,090500,230124960,13610,13640,13640,13600,909
20250221,090400,217747190,13640,13590,13640,13580,1199
20250221,090300,201422080,13580,13630,13660,13570,3364
20250221,090200,155692160,13660,13670,13770,13610,2748
20250221,090100,118206060,13770,13700,13800,13630,1964
20250221,090000,91322230,13700,13850,13980,13700,6597
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192500 3850746990 14250 14250 14250 14250 4770
3 20250221 192400 3850746990 14250 14250 14250 14250 0
4 20250221 192300 3850746990 14250 14250 14250 14250 0
5 20250221 192200 3850746990 14250 14250 14250 14250 0
6 20250221 192100 3850746990 14250 14250 14250 14250 0
7 20250221 192000 3850746990 14250 14250 14250 14250 0
8 20250221 191900 3850746990 14250 14250 14250 14250 0
9 20250221 191800 3850746990 14250 14250 14250 14250 0
10 20250221 191700 3850746990 14250 14250 14250 14250 0
11 20250221 191600 3850746990 14250 14250 14250 14250 0
12 20250221 191500 3850746990 14250 14250 14250 14250 0
13 20250221 191400 3850746990 14250 14250 14250 14250 0
14 20250221 191300 3850746990 14250 14250 14250 14250 0
15 20250221 191200 3850746990 14250 14250 14250 14250 0
16 20250221 191100 3850746990 14250 14250 14250 14250 0
17 20250221 191000 3850746990 14250 14250 14250 14250 0
18 20250221 190900 3850746990 14250 14250 14250 14250 0
19 20250221 190800 3850746990 14250 14250 14250 14250 0
20 20250221 190700 3850746990 14250 14250 14250 14250 0
21 20250221 190600 3850746990 14250 14250 14250 14250 0
22 20250221 190500 3850746990 14250 14250 14250 14250 0
23 20250221 190400 3850746990 14250 14250 14250 14250 0
24 20250221 190300 3850746990 14250 14250 14250 14250 0
25 20250221 190200 3850746990 14250 14250 14250 14250 0
26 20250221 190100 3850746990 14250 14250 14250 14250 0
27 20250221 190000 3850746990 14250 14250 14250 14250 0
28 20250221 185900 3850746990 14250 14250 14250 14250 0
29 20250221 185800 3850746990 14250 14250 14250 14250 0
30 20250221 185700 3850746990 14250 14250 14250 14250 0
31 20250221 185600 3850746990 14250 14250 14250 14250 0
32 20250221 185500 3850746990 14250 14250 14250 14250 4770
33 20250221 185400 3850746990 14250 14250 14250 14250 0
34 20250221 185300 3850746990 14250 14250 14250 14250 0
35 20250221 185200 3850746990 14250 14250 14250 14250 0
36 20250221 185100 3850746990 14250 14250 14250 14250 0
37 20250221 185000 3850746990 14250 14250 14250 14250 0
38 20250221 184900 3850746990 14250 14250 14250 14250 0
39 20250221 184800 3850746990 14250 14250 14250 14250 0
40 20250221 184700 3850746990 14250 14250 14250 14250 0
41 20250221 184600 3850746990 14250 14250 14250 14250 0
42 20250221 184500 3850746990 14250 14250 14250 14250 0
43 20250221 184400 3850746990 14250 14250 14250 14250 0
44 20250221 184300 3850746990 14250 14250 14250 14250 0
45 20250221 184200 3850746990 14250 14250 14250 14250 0
46 20250221 184100 3850746990 14250 14250 14250 14250 0
47 20250221 184000 3850746990 14250 14250 14250 14250 0
48 20250221 183900 3850746990 14250 14250 14250 14250 0
49 20250221 183800 3850746990 14250 14250 14250 14250 0
50 20250221 183700 3850746990 14250 14250 14250 14250 0
51 20250221 183600 3850746990 14250 14250 14250 14250 0
52 20250221 183500 3850746990 14250 14250 14250 14250 0
53 20250221 183400 3850746990 14250 14250 14250 14250 0
54 20250221 183300 3850746990 14250 14250 14250 14250 0
55 20250221 183200 3850746990 14250 14250 14250 14250 0
56 20250221 183100 3850746990 14250 14250 14250 14250 0
57 20250221 183000 3850746990 14250 14250 14250 14250 0
58 20250221 182900 3850746990 14250 14250 14250 14250 0
59 20250221 182800 3850746990 14250 14250 14250 14250 0
60 20250221 182700 3850746990 14250 14250 14250 14250 0
61 20250221 182600 3850746990 14250 14250 14250 14250 0
62 20250221 182500 3850746990 14250 14250 14250 14250 4770
63 20250221 182400 3850746990 14250 14250 14250 14250 0
64 20250221 182300 3850746990 14250 14250 14250 14250 0
65 20250221 182200 3850746990 14250 14250 14250 14250 0
66 20250221 182100 3850746990 14250 14250 14250 14250 0
67 20250221 182000 3850746990 14250 14250 14250 14250 0
68 20250221 181900 3850746990 14250 14250 14250 14250 0
69 20250221 181800 3850746990 14250 14250 14250 14250 0
70 20250221 181700 3850746990 14250 14250 14250 14250 0
71 20250221 181600 3850746990 14250 14250 14250 14250 0
72 20250221 181500 3850746990 14250 14250 14250 14250 0
73 20250221 181400 3850746990 14250 14250 14250 14250 0
74 20250221 181300 3850746990 14250 14250 14250 14250 0
75 20250221 181200 3850746990 14250 14250 14250 14250 0
76 20250221 181100 3850746990 14250 14250 14250 14250 0
77 20250221 181000 3850746990 14250 14250 14250 14250 0
78 20250221 180900 3850746990 14250 14250 14250 14250 0
79 20250221 180800 3850746990 14250 14250 14250 14250 0
80 20250221 180700 3850746990 14250 14250 14250 14250 0
81 20250221 180600 3850746990 14250 14250 14250 14250 0
82 20250221 180500 3850746990 14250 14250 14250 14250 0
83 20250221 180400 3850746990 14250 14250 14250 14250 0
84 20250221 180300 3850746990 14250 14250 14250 14250 0
85 20250221 180200 3850746990 14250 14250 14250 14250 0
86 20250221 180100 3850746990 14250 14250 14250 14250 0
87 20250221 180000 3850746990 14250 14250 14250 14250 0
88 20250221 175900 3850746990 14250 14250 14250 14250 0
89 20250221 175800 3850746990 14250 14250 14250 14250 0
90 20250221 175700 3850746990 14250 14250 14250 14250 0
91 20250221 175600 3850746990 14250 14250 14250 14250 0
92 20250221 175500 3850746990 14250 14250 14250 14250 4770
93 20250221 175400 3850746990 14250 14250 14250 14250 0
94 20250221 175300 3850746990 14250 14250 14250 14250 0
95 20250221 175200 3850746990 14250 14250 14250 14250 0
96 20250221 175100 3850746990 14250 14250 14250 14250 0
97 20250221 175000 3850746990 14250 14250 14250 14250 0
98 20250221 174900 3850746990 14250 14250 14250 14250 0
99 20250221 174800 3850746990 14250 14250 14250 14250 0
100 20250221 174700 3850746990 14250 14250 14250 14250 0
101 20250221 174600 3850746990 14250 14250 14250 14250 0
102 20250221 174500 3850746990 14250 14250 14250 14250 0
103 20250221 174400 3850746990 14250 14250 14250 14250 0
104 20250221 174300 3850746990 14250 14250 14250 14250 0
105 20250221 174200 3850746990 14250 14250 14250 14250 0
106 20250221 174100 3850746990 14250 14250 14250 14250 0
107 20250221 174000 3850746990 14250 14250 14250 14250 0
108 20250221 173900 3850746990 14250 14250 14250 14250 0
109 20250221 173800 3850746990 14250 14250 14250 14250 0
110 20250221 173700 3850746990 14250 14250 14250 14250 0
111 20250221 173600 3850746990 14250 14250 14250 14250 0
112 20250221 173500 3850746990 14250 14250 14250 14250 0
113 20250221 173400 3850746990 14250 14250 14250 14250 0
114 20250221 173300 3850746990 14250 14250 14250 14250 0
115 20250221 173200 3850746990 14250 14250 14250 14250 0
116 20250221 173100 3850746990 14250 14250 14250 14250 0
117 20250221 173000 3850746990 14250 14250 14250 14250 0
118 20250221 172900 3850746990 14250 14250 14250 14250 0
119 20250221 172800 3850746990 14250 14250 14250 14250 0
120 20250221 172700 3850746990 14250 14250 14250 14250 0
121 20250221 172600 3850746990 14250 14250 14250 14250 0
122 20250221 172500 3850746990 14250 14250 14250 14250 4770
123 20250221 172400 3850746990 14250 14250 14250 14250 0
124 20250221 172300 3850746990 14250 14250 14250 14250 0
125 20250221 172200 3850746990 14250 14250 14250 14250 0
126 20250221 172100 3850746990 14250 14250 14250 14250 0
127 20250221 172000 3850746990 14250 14250 14250 14250 0
128 20250221 171900 3850746990 14250 14250 14250 14250 0
129 20250221 171800 3850746990 14250 14250 14250 14250 0
130 20250221 171700 3850746990 14250 14250 14250 14250 0
131 20250221 171600 3850746990 14250 14250 14250 14250 0
132 20250221 171500 3850746990 14250 14250 14250 14250 0
133 20250221 171400 3850746990 14250 14250 14250 14250 0
134 20250221 171300 3850746990 14250 14250 14250 14250 0
135 20250221 171200 3850746990 14250 14250 14250 14250 0
136 20250221 171100 3850746990 14250 14250 14250 14250 0
137 20250221 171000 3850746990 14250 14250 14250 14250 0
138 20250221 170900 3850746990 14250 14250 14250 14250 0
139 20250221 170800 3850746990 14250 14250 14250 14250 0
140 20250221 170700 3850746990 14250 14250 14250 14250 0
141 20250221 170600 3850746990 14250 14250 14250 14250 0
142 20250221 170500 3850746990 14250 14250 14250 14250 0
143 20250221 170400 3850746990 14250 14250 14250 14250 0
144 20250221 170300 3850746990 14250 14250 14250 14250 0
145 20250221 170200 3850746990 14250 14250 14250 14250 0
146 20250221 170100 3850746990 14250 14250 14250 14250 0
147 20250221 170000 3850746990 14250 14250 14250 14250 0
148 20250221 165900 3850746990 14250 14250 14250 14250 0
149 20250221 165800 3850746990 14250 14250 14250 14250 0
150 20250221 165700 3850746990 14250 14250 14250 14250 0
151 20250221 165600 3850746990 14250 14250 14250 14250 0
152 20250221 165500 3850746990 14250 14250 14250 14250 4770
153 20250221 165400 3850746990 14250 14250 14250 14250 0
154 20250221 165300 3850746990 14250 14250 14250 14250 0
155 20250221 165200 3850746990 14250 14250 14250 14250 0
156 20250221 165100 3850746990 14250 14250 14250 14250 0
157 20250221 165000 3850746990 14250 14250 14250 14250 0
158 20250221 164900 3850746990 14250 14250 14250 14250 0
159 20250221 164800 3850746990 14250 14250 14250 14250 0
160 20250221 164700 3850746990 14250 14250 14250 14250 0
161 20250221 164600 3850746990 14250 14250 14250 14250 0
162 20250221 164500 3850746990 14250 14250 14250 14250 0
163 20250221 164400 3850746990 14250 14250 14250 14250 0
164 20250221 164300 3850746990 14250 14250 14250 14250 0
165 20250221 164200 3850746990 14250 14250 14250 14250 0
166 20250221 164100 3850746990 14250 14250 14250 14250 0
167 20250221 164000 3850746990 14250 14250 14250 14250 0
168 20250221 163900 3850746990 14250 14250 14250 14250 0
169 20250221 163800 3850746990 14250 14250 14250 14250 0
170 20250221 163700 3850746990 14250 14250 14250 14250 0
171 20250221 163600 3850746990 14250 14250 14250 14250 0
172 20250221 163500 3850746990 14250 14250 14250 14250 0
173 20250221 163400 3850746990 14250 14250 14250 14250 0
174 20250221 163300 3850746990 14250 14250 14250 14250 0
175 20250221 163200 3850746990 14250 14250 14250 14250 0
176 20250221 163100 3850746990 14250 14250 14250 14250 0
177 20250221 163000 3850746990 14250 14250 14250 14250 0
178 20250221 162900 3850746990 14250 14250 14250 14250 0
179 20250221 162800 3850746990 14250 14250 14250 14250 0
180 20250221 162700 3850746990 14250 14250 14250 14250 0
181 20250221 162600 3850746990 14250 14250 14250 14250 0
182 20250221 162500 3850746990 14250 14250 14250 14250 4770
183 20250221 162400 3850746990 14250 14250 14250 14250 0
184 20250221 162300 3850746990 14250 14250 14250 14250 0
185 20250221 162200 3850746990 14250 14250 14250 14250 0
186 20250221 162100 3850746990 14250 14250 14250 14250 0
187 20250221 162000 3850746990 14250 14250 14250 14250 0
188 20250221 161900 3850746990 14250 14250 14250 14250 0
189 20250221 161800 3850746990 14250 14250 14250 14250 0
190 20250221 161700 3850746990 14250 14250 14250 14250 0
191 20250221 161600 3850746990 14250 14250 14250 14250 0
192 20250221 161500 3850746990 14250 14250 14250 14250 0
193 20250221 161400 3850746990 14250 14250 14250 14250 0
194 20250221 161300 3850746990 14250 14250 14250 14250 0
195 20250221 161200 3850746990 14250 14250 14250 14250 0
196 20250221 161100 3850746990 14250 14250 14250 14250 0
197 20250221 161000 3850746990 14250 14250 14250 14250 0
198 20250221 160900 3850746990 14250 14250 14250 14250 0
199 20250221 160800 3850746990 14250 14250 14250 14250 0
200 20250221 160700 3850746990 14250 14250 14250 14250 0
201 20250221 160600 3850746990 14250 14250 14250 14250 0
202 20250221 160500 3850746990 14250 14250 14250 14250 0
203 20250221 160400 3850746990 14250 14250 14250 14250 0
204 20250221 160300 3850746990 14250 14250 14250 14250 0
205 20250221 160200 3850746990 14250 14250 14250 14250 0
206 20250221 160100 3850746990 14250 14250 14250 14250 0
207 20250221 160000 3850746990 14250 14250 14250 14250 0
208 20250221 155900 3850746990 14250 14250 14250 14250 0
209 20250221 155800 3850746990 14250 14250 14250 14250 0
210 20250221 155700 3850746990 14250 14250 14250 14250 0
211 20250221 155600 3850746990 14250 14250 14250 14250 0
212 20250221 155500 3850746990 14250 14250 14250 14250 4770
213 20250221 155400 3850746990 14250 14250 14250 14250 0
214 20250221 155300 3850746990 14250 14250 14250 14250 0
215 20250221 155200 3850746990 14250 14250 14250 14250 0
216 20250221 155100 3850746990 14250 14250 14250 14250 0
217 20250221 155000 3850746990 14250 14250 14250 14250 0
218 20250221 154900 3850746990 14250 14250 14250 14250 0
219 20250221 154800 3850746990 14250 14250 14250 14250 0
220 20250221 154700 3850746990 14250 14250 14250 14250 0
221 20250221 154600 3850746990 14250 14250 14250 14250 0
222 20250221 154500 3850746990 14250 14250 14250 14250 0
223 20250221 154400 3850746990 14250 14250 14250 14250 0
224 20250221 154300 3850746990 14250 14250 14250 14250 0
225 20250221 154200 3850746990 14250 14250 14250 14250 0
226 20250221 154100 3850746990 14250 14250 14250 14250 0
227 20250221 154000 3850746990 14250 14250 14250 14250 0
228 20250221 153900 3850746990 14250 14250 14250 14250 0
229 20250221 153800 3850746990 14250 14250 14250 14250 0
230 20250221 153700 3850746990 14250 14250 14250 14250 0
231 20250221 153600 3850746990 14250 14250 14250 14250 0
232 20250221 153500 3850746990 14250 14250 14250 14250 0
233 20250221 153400 3850746990 14250 14250 14250 14250 0
234 20250221 153300 3850746990 14250 14250 14250 14250 0
235 20250221 153200 3850746990 14250 14250 14250 14250 0
236 20250221 153100 3850746990 14250 14250 14250 14250 0
237 20250221 153000 3850746990 14250 14250 14250 14250 4770
238 20250221 152900 3782774490 14300 14300 14300 14300 0
239 20250221 152800 3782774490 14300 14300 14300 14300 0
240 20250221 152700 3782774490 14300 14300 14300 14300 0
241 20250221 152600 3782774490 14300 14300 14300 14300 0
242 20250221 152500 3782774490 14300 14300 14300 14300 0
243 20250221 152400 3782774490 14300 14300 14300 14300 0
244 20250221 152300 3782774490 14300 14300 14300 14300 0
245 20250221 152200 3782774490 14300 14300 14300 14300 0
246 20250221 152100 3782774490 14300 14300 14300 14300 0
247 20250221 152000 3782774490 14300 14300 14300 14300 0
248 20250221 151900 3782774490 14300 14300 14310 14200 548
249 20250221 151800 3774936800 14300 14190 14300 14190 827
250 20250221 151700 3763149860 14180 14170 14180 14170 107
251 20250221 151600 3761632940 14170 14180 14180 14170 74
252 20250221 151500 3760583760 14150 14210 14210 14150 770
253 20250221 151400 3749658130 14220 14210 14220 14210 130
254 20250221 151300 3747810710 14220 14170 14220 14130 561
255 20250221 151200 3739856830 14170 14170 14170 14160 35
256 20250221 151100 3739360900 14220 14220 14230 14200 340
257 20250221 151000 3734528180 14230 14270 14270 14230 708
258 20250221 150900 3724434800 14280 14280 14280 14270 170
259 20250221 150800 3722007230 14290 14310 14320 14280 648
260 20250221 150700 3712740860 14290 14310 14330 14290 1030
261 20250221 150600 3697988170 14330 14290 14330 14290 495
262 20250221 150500 3690900390 14290 14290 14290 14280 809
263 20250221 150400 3679343320 14280 14280 14290 14270 412
264 20250221 150300 3673460200 14280 14330 14340 14280 576
265 20250221 150200 3665226930 14290 14340 14340 14290 1775
266 20250221 150100 3639842900 14340 14320 14350 14320 1072
267 20250221 150000 3624467780 14320 14320 14350 14300 1476
268 20250221 145900 3603333500 14340 14340 14340 14300 677
269 20250221 145800 3593629860 14340 14330 14350 14310 1105
270 20250221 145700 3577787160 14330 14320 14360 14320 736
271 20250221 145600 3567225920 14350 14350 14350 14310 1019
272 20250221 145500 3552610970 14350 14370 14370 14350 1536
273 20250221 145400 3530548670 14350 14340 14370 14330 2083
274 20250221 145300 3500665080 14330 14370 14380 14330 2317
275 20250221 145200 3467421360 14360 14300 14370 14300 2876
276 20250221 145100 3426211990 14290 14300 14300 14280 678
277 20250221 145000 3416522610 14300 14280 14300 14280 6699
278 20250221 144900 3320758190 14280 14270 14280 14250 1285
279 20250221 144800 3302420180 14270 14240 14270 14240 2171
280 20250221 144700 3271463530 14250 14230 14250 14210 3406
281 20250221 144600 3222961750 14240 14180 14250 14180 8125
282 20250221 144500 3107624850 14170 14150 14170 14140 1050
283 20250221 144400 3092757190 14120 14140 14150 14110 572
284 20250221 144300 3084668550 14150 14140 14150 14130 636
285 20250221 144200 3075671860 14140 14140 14140 14130 554
286 20250221 144100 3067839820 14140 14140 14140 14100 357
287 20250221 144000 3062792680 14140 14150 14150 14120 578
288 20250221 143900 3054620770 14150 14140 14150 14140 560
289 20250221 143800 3046700830 14140 14100 14140 14100 516
290 20250221 143700 3039410240 14100 14120 14120 14100 499
291 20250221 143600 3032371260 14120 14130 14130 14100 570
292 20250221 143500 3024323870 14140 14090 14140 14080 709
293 20250221 143400 3014324170 14080 14060 14080 14060 413
294 20250221 143300 3008510330 14070 14050 14070 14040 782
295 20250221 143200 2997522190 14050 14020 14050 14010 66
296 20250221 143100 2996596400 14010 14020 14030 14010 537
297 20250221 143000 2989070120 14020 14060 14060 14010 665
298 20250221 142900 2979747350 14060 14050 14060 14000 531
299 20250221 142800 2972309130 14050 14050 14050 14050 122
300 20250221 142700 2970595030 14100 14100 14100 14040 288
301 20250221 142600 2966545600 14090 14100 14110 14090 705
302 20250221 142500 2956611500 14100 14090 14110 14080 356
303 20250221 142400 2951592720 14080 14080 14080 14080 215
304 20250221 142300 2948565520 14090 14100 14110 14070 286
305 20250221 142200 2944533870 14100 14060 14100 14060 305
306 20250221 142100 2940237570 14030 14090 14130 14010 936
307 20250221 142000 2927072340 14100 14040 14100 14040 277
308 20250221 141900 2923170510 14090 14050 14090 14030 969
309 20250221 141800 2909541500 14100 14100 14100 14100 0
310 20250221 141700 2909541500 14100 14040 14100 14000 1123
311 20250221 141600 2893801780 14030 14120 14120 14010 687
312 20250221 141500 2884142530 14130 14130 14130 14110 778
313 20250221 141400 2873155310 14140 14140 14140 14140 210
314 20250221 141300 2870185910 14120 14150 14160 14120 284
315 20250221 141200 2866169650 14150 14140 14150 14130 231
316 20250221 141100 2862901810 14140 14140 14140 14120 134
317 20250221 141000 2861007210 14150 14150 14150 14150 297
318 20250221 140900 2856804660 14150 14150 14160 14140 754
319 20250221 140800 2846135840 14130 14160 14160 14120 257
320 20250221 140700 2842501700 14130 14140 14140 14130 273
321 20250221 140600 2838642240 14150 14160 14160 14150 316
322 20250221 140500 2834169670 14170 14180 14180 14160 158
323 20250221 140400 2831931530 14180 14170 14180 14140 1076
324 20250221 140300 2816696120 14170 14150 14170 14150 426
325 20250221 140200 2810663860 14150 14130 14150 14100 90
326 20250221 140100 2809392590 14120 14150 14150 14110 361
327 20250221 140000 2804288500 14150 14150 14170 14150 331
328 20250221 135900 2799603770 14150 14140 14170 14080 2082
329 20250221 135800 2770168910 14140 14190 14190 14140 742
330 20250221 135700 2759663880 14190 14180 14220 14110 1057
331 20250221 135600 2744694220 14230 14240 14240 14180 999
332 20250221 135500 2730487250 14240 14240 14240 14230 755
333 20250221 135400 2719740890 14240 14250 14250 14200 1105
334 20250221 135300 2704024380 14250 14290 14290 14250 399
335 20250221 135200 2698329640 14290 14250 14300 14250 4569
336 20250221 135100 2633041730 14250 14250 14260 14220 798
337 20250221 135000 2621670530 14260 14270 14270 14250 639
338 20250221 134900 2612553910 14250 14270 14280 14250 613
339 20250221 134800 2603810380 14270 14280 14280 14250 1766
340 20250221 134700 2578612770 14280 14230 14280 14230 2042
341 20250221 134600 2549491380 14240 14230 14240 14180 992
342 20250221 134500 2535378940 14230 14230 14230 14190 1118
343 20250221 134400 2519485690 14230 14170 14250 14170 905
344 20250221 134300 2506622150 14160 14210 14260 14140 2124
345 20250221 134200 2476448750 14260 14060 14270 14060 2913
346 20250221 134100 2435272260 14060 14050 14060 14050 841
347 20250221 134000 2423456170 14050 14050 14050 14040 660
348 20250221 133900 2414185930 14040 14040 14040 14040 153
349 20250221 133800 2412037810 14040 14040 14040 14020 1073
350 20250221 133700 2396991430 14040 14030 14040 14020 390
351 20250221 133600 2391520560 14040 14050 14050 14040 888
352 20250221 133500 2379049560 14050 14040 14050 14030 785
353 20250221 133400 2368026050 14040 13890 14070 13890 2991
354 20250221 133300 2326174750 13950 13940 13950 13890 3791
355 20250221 133200 2273374320 13920 13940 13940 13920 779
356 20250221 133100 2262523060 13920 13930 13940 13900 460
357 20250221 133000 2256120230 13910 13940 13940 13900 1747
358 20250221 132900 2231800790 13940 13940 13950 13920 1417
359 20250221 132800 2212049750 13920 13930 13950 13850 819
360 20250221 132700 2200640620 13930 13810 13930 13810 4638
361 20250221 132600 2136421100 13820 13800 13820 13800 1108
362 20250221 132500 2121115930 13810 13800 13810 13790 465
363 20250221 132400 2114698580 13790 13780 13800 13780 287
364 20250221 132300 2110740220 13780 13730 13780 13730 1111
365 20250221 132200 2095465050 13740 13720 13740 13720 930
366 20250221 132100 2082691860 13700 13710 13710 13700 124
367 20250221 132000 2080993020 13740 13780 13780 13670 542
368 20250221 131900 2073532930 13780 13790 13800 13770 618
369 20250221 131800 2065013420 13790 13700 13790 13690 1455
370 20250221 131700 2045038390 13690 13650 13690 13610 654
371 20250221 131600 2036100740 13650 13570 13650 13570 1214
372 20250221 131500 2019581940 13530 13560 13560 13530 246
373 20250221 131400 2016247140 13560 13560 13580 13560 351
374 20250221 131300 2011482900 13580 13570 13580 13570 113
375 20250221 131200 2009949460 13560 13550 13570 13550 1195
376 20250221 131100 1993744460 13530 13530 13530 13530 121
377 20250221 131000 1992107330 13550 13550 13550 13550 5
378 20250221 130900 1992039580 13550 13580 13580 13550 388
379 20250221 130800 1986782010 13580 13520 13580 13520 3186
380 20250221 130700 1943655920 13520 13520 13520 13520 521
381 20250221 130600 1936612000 13520 13520 13520 13520 149
382 20250221 130500 1934597520 13520 13500 13520 13500 613
383 20250221 130400 1926319780 13440 13490 13490 13440 5501
384 20250221 130300 1852347110 13490 13470 13490 13470 1002
385 20250221 130200 1838850150 13470 13450 13470 13450 70
386 20250221 130100 1837908450 13450 13500 13500 13450 4868
387 20250221 130000 1772331880 13500 13500 13500 13500 10
388 20250221 125900 1772196880 13500 13520 13520 13500 91
389 20250221 125800 1770968320 13500 13500 13500 13500 53
390 20250221 125700 1770252820 13500 13520 13520 13500 6
391 20250221 125600 1770171780 13500 13500 13500 13500 1010
392 20250221 125500 1756536780 13500 13500 13500 13500 50
393 20250221 125400 1755861780 13500 13510 13510 13500 146
394 20250221 125300 1753890740 13520 13530 13530 13520 176
395 20250221 125200 1751509650 13540 13520 13540 13510 1555
396 20250221 125100 1730482180 13510 13480 13510 13480 1042
397 20250221 125000 1716435170 13480 13480 13480 13480 3
398 20250221 124900 1716394730 13480 13480 13480 13480 0
399 20250221 124800 1716394730 13480 13480 13480 13480 2000
400 20250221 124700 1689434730 13480 13500 13500 13480 922
401 20250221 124600 1676999090 13490 13500 13500 13490 82
402 20250221 124500 1675892100 13500 13500 13500 13500 350
403 20250221 124400 1671167100 13500 13500 13510 13500 820
404 20250221 124300 1660096900 13510 13520 13520 13510 49
405 20250221 124200 1659434470 13520 13520 13520 13520 396
406 20250221 124100 1654080550 13520 13520 13520 13520 107
407 20250221 124000 1652633910 13520 13520 13520 13520 25
408 20250221 123900 1652295910 13520 13520 13520 13520 11
409 20250221 123800 1652147190 13530 13530 13530 13530 0
410 20250221 123700 1652147190 13530 13530 13530 13500 1102
411 20250221 123600 1637263640 13520 13520 13520 13520 33
412 20250221 123500 1636817480 13520 13530 13530 13520 69
413 20250221 123400 1635884410 13530 13530 13530 13530 39
414 20250221 123300 1635356740 13530 13530 13530 13530 1
415 20250221 123200 1635343210 13540 13540 13540 13540 5
416 20250221 123100 1635275510 13530 13530 13530 13530 100
417 20250221 123000 1633922510 13530 13530 13530 13530 99
418 20250221 122900 1632583040 13500 13500 13500 13500 0
419 20250221 122800 1632583040 13500 13500 13500 13500 0
420 20250221 122700 1632583040 13500 13520 13520 13500 459
421 20250221 122600 1626382340 13530 13540 13540 13530 478
422 20250221 122500 1619913340 13530 13540 13540 13530 26
423 20250221 122400 1619561350 13530 13550 13560 13530 1539
424 20250221 122300 1598719050 13550 13570 13570 13550 655
425 20250221 122200 1589837850 13570 13570 13570 13570 0
426 20250221 122100 1589837850 13570 13570 13570 13570 149
427 20250221 122000 1587815920 13560 13560 13560 13560 0
428 20250221 121900 1587815920 13560 13570 13570 13560 300
429 20250221 121800 1583745220 13570 13580 13580 13570 420
430 20250221 121700 1578041910 13580 13610 13620 13580 1658
431 20250221 121600 1555509090 13610 13610 13610 13610 1
432 20250221 121500 1555495480 13640 13640 13640 13640 0
433 20250221 121400 1555495480 13640 13620 13640 13620 293
434 20250221 121300 1551504700 13620 13630 13630 13620 206
435 20250221 121200 1548696970 13630 13630 13630 13630 233
436 20250221 121100 1545521180 13630 13630 13630 13630 124
437 20250221 121000 1543831060 13630 13630 13630 13630 10
438 20250221 120900 1543694760 13630 13630 13630 13630 1
439 20250221 120800 1543681130 13620 13620 13620 13620 209
440 20250221 120700 1540834550 13620 13620 13620 13620 8
441 20250221 120600 1540725590 13620 13600 13620 13600 29
442 20250221 120500 1540330770 13600 13600 13600 13600 0
443 20250221 120400 1540330770 13600 13600 13600 13600 0
444 20250221 120300 1540330770 13600 13600 13600 13600 0
445 20250221 120200 1540330770 13600 13600 13600 13600 50
446 20250221 120100 1539650770 13600 13600 13600 13600 80
447 20250221 120000 1538562770 13630 13630 13630 13630 20
448 20250221 115900 1538290170 13610 13620 13620 13600 484
449 20250221 115800 1531701700 13630 13630 13630 13630 149
450 20250221 115700 1529670830 13630 13630 13630 13630 44
451 20250221 115600 1529071110 13610 13610 13610 13610 50
452 20250221 115500 1528390610 13610 13610 13610 13610 1
453 20250221 115400 1528377000 13610 13600 13610 13600 22
454 20250221 115300 1528077780 13610 13610 13610 13610 4
455 20250221 115200 1528023340 13610 13610 13610 13610 10
456 20250221 115100 1527887240 13610 13610 13610 13610 293
457 20250221 115000 1523899510 13600 13600 13600 13600 1092
458 20250221 114900 1509048310 13590 13590 13590 13590 0
459 20250221 114800 1509048310 13590 13590 13590 13580 80
460 20250221 114700 1507961170 13590 13590 13600 13590 153
461 20250221 114600 1505881850 13580 13590 13590 13580 32
462 20250221 114500 1505446980 13590 13590 13590 13590 40
463 20250221 114400 1504903380 13590 13580 13590 13580 200
464 20250221 114300 1502186380 13560 13560 13560 13560 0
465 20250221 114200 1502186380 13560 13580 13580 13560 268
466 20250221 114100 1498547090 13560 13570 13580 13560 139
467 20250221 114000 1496661000 13570 13570 13570 13570 103
468 20250221 113900 1495263290 13570 13570 13570 13570 5
469 20250221 113800 1495195440 13580 13550 13580 13550 172
470 20250221 113700 1492864780 13540 13540 13540 13540 0
471 20250221 113600 1492864780 13540 13540 13540 13540 0
472 20250221 113500 1492864780 13540 13540 13540 13540 180
473 20250221 113400 1490427580 13540 13560 13560 13540 380
474 20250221 113300 1485280030 13560 13600 13600 13560 1394
475 20250221 113200 1466351800 13610 13610 13610 13610 3
476 20250221 113100 1466310970 13600 13600 13640 13600 158
477 20250221 113000 1464158170 13600 13610 13610 13600 1152
478 20250221 112900 1448486400 13610 13610 13610 13610 13
479 20250221 112800 1448309470 13610 13640 13640 13610 413
480 20250221 112700 1442685940 13640 13640 13640 13630 301
481 20250221 112600 1438582120 13640 13640 13640 13640 6
482 20250221 112500 1438500280 13630 13630 13630 13630 0
483 20250221 112400 1438500280 13630 13630 13630 13630 100
484 20250221 112300 1437137280 13640 13640 13640 13630 77
485 20250221 112200 1436087730 13630 13630 13630 13630 121
486 20250221 112100 1434438500 13630 13670 13670 13630 429
487 20250221 112000 1428587100 13670 13690 13690 13670 702
488 20250221 111900 1418984800 13690 13660 13710 13660 2920
489 20250221 111800 1379005270 13660 13660 13660 13660 371
490 20250221 111700 1373937410 13660 13670 13670 13660 23
491 20250221 111600 1373623130 13620 13620 13620 13620 30
492 20250221 111500 1373214530 13620 13640 13640 13620 401
493 20250221 111400 1367747590 13670 13670 13670 13670 1
494 20250221 111300 1367733920 13640 13640 13640 13640 0
495 20250221 111200 1367733920 13640 13650 13650 13640 76
496 20250221 111100 1366697080 13640 13640 13640 13640 212
497 20250221 111000 1363805400 13640 13640 13640 13640 1
498 20250221 110900 1363791760 13670 13650 13670 13630 4832
499 20250221 110800 1297791910 13650 13630 13650 13630 91
500 20250221 110700 1296549860 13650 13650 13650 13650 0
501 20250221 110600 1296549860 13650 13650 13650 13650 0
502 20250221 110500 1296549860 13650 13650 13650 13650 739
503 20250221 110400 1286462510 13660 13660 13660 13660 80
504 20250221 110300 1285369710 13650 13600 13650 13600 1552
505 20250221 110200 1264194260 13600 13600 13600 13600 1
506 20250221 110100 1264180660 13600 13590 13600 13590 47
507 20250221 110000 1263541520 13600 13600 13600 13600 218
508 20250221 105900 1260576720 13600 13600 13600 13600 40
509 20250221 105800 1260032720 13600 13590 13600 13590 44
510 20250221 105700 1259434610 13580 13590 13590 13580 8
511 20250221 105600 1259325960 13590 13590 13590 13590 78
512 20250221 105500 1258265940 13590 13600 13600 13590 1007
513 20250221 105400 1244570790 13600 13550 13600 13550 15
514 20250221 105300 1244367490 13550 13540 13550 13540 157
515 20250221 105200 1242240410 13530 13530 13530 13530 5
516 20250221 105100 1242172760 13540 13540 13540 13540 1
517 20250221 105000 1242159220 13540 13540 13540 13540 12
518 20250221 104900 1241996740 13530 13530 13530 13530 0
519 20250221 104800 1241996740 13530 13530 13530 13530 25
520 20250221 104700 1241658490 13550 13550 13550 13550 0
521 20250221 104600 1241658490 13550 13530 13550 13530 341
522 20250221 104500 1237041960 13510 13510 13510 13510 0
523 20250221 104400 1237041960 13510 13510 13510 13510 32
524 20250221 104300 1236609640 13510 13520 13520 13510 148
525 20250221 104200 1234610060 13520 13520 13520 13520 60
526 20250221 104100 1233798860 13510 13490 13510 13490 108
527 20250221 104000 1232341800 13500 13500 13500 13500 55
528 20250221 103900 1231599300 13470 13480 13480 13470 20
529 20250221 103800 1231329880 13470 13500 13500 13470 469
530 20250221 103700 1225001490 13500 13500 13500 13500 200
531 20250221 103600 1222301490 13470 13470 13470 13470 0
532 20250221 103500 1222301490 13470 13470 13470 13460 16
533 20250221 103400 1222086010 13450 13510 13530 13450 1658
534 20250221 103300 1199705730 13500 13510 13510 13500 66
535 20250221 103200 1198814130 13500 13520 13530 13500 32
536 20250221 103100 1198381650 13530 13530 13530 13530 0
537 20250221 103000 1198381650 13530 13550 13550 13530 13
538 20250221 102900 1198205520 13590 13570 13590 13570 1166
539 20250221 102800 1182378460 13570 13520 13570 13520 67
540 20250221 102700 1181472570 13520 13490 13520 13490 276
541 20250221 102600 1177745710 13500 13470 13500 13470 3077
542 20250221 102500 1136206670 13460 13490 13490 13460 225
543 20250221 102400 1133172920 13490 13480 13490 13440 362
544 20250221 102300 1128302840 13490 13490 13500 13480 348
545 20250221 102200 1123609220 13480 13480 13490 13480 214
546 20250221 102100 1120724390 13480 13490 13490 13480 411
547 20250221 102000 1115180050 13440 13490 13490 13440 2017
548 20250221 101900 1088057790 13490 13470 13490 13450 2371
549 20250221 101800 1056120050 13470 13460 13490 13460 1975
550 20250221 101700 1029499650 13460 13480 13490 13460 2036
551 20250221 101600 1002074030 13480 13490 13490 13480 202
552 20250221 101500 999350050 13500 13500 13500 13490 1042
553 20250221 101400 985288760 13500 13500 13500 13500 1160
554 20250221 101300 969628760 13500 13570 13570 13500 1322
555 20250221 101200 951754560 13560 13590 13590 13560 325
556 20250221 101100 947345120 13590 13590 13590 13590 0
557 20250221 101000 947345120 13590 13580 13590 13580 35
558 20250221 100900 946869800 13580 13580 13580 13580 60
559 20250221 100800 946055000 13580 13590 13590 13580 652
560 20250221 100700 937197440 13600 13590 13600 13590 57
561 20250221 100600 936422800 13590 13590 13610 13590 61
562 20250221 100500 935593610 13590 13610 13610 13590 180
563 20250221 100400 933145530 13610 13620 13620 13610 336
564 20250221 100300 928572520 13620 13640 13650 13620 408
565 20250221 100200 923010750 13640 13670 13670 13640 6
566 20250221 100100 922928880 13680 13670 13680 13630 106
567 20250221 100000 921481200 13640 13670 13670 13630 258
568 20250221 095900 917962370 13680 13670 13680 13670 50
569 20250221 095800 917278820 13670 13650 13670 13620 478
570 20250221 095700 910754120 13640 13640 13640 13640 150
571 20250221 095600 908708120 13630 13630 13630 13630 209
572 20250221 095500 905859450 13610 13610 13610 13610 0
573 20250221 095400 905859450 13610 13630 13630 13600 779
574 20250221 095300 895264910 13610 13570 13610 13570 925
575 20250221 095200 882686940 13570 13570 13570 13570 0
576 20250221 095100 882686940 13570 13550 13570 13550 511
577 20250221 095000 875757490 13550 13550 13550 13540 136
578 20250221 094900 873915400 13540 13530 13550 13510 832
579 20250221 094800 862656870 13530 13500 13530 13500 386
580 20250221 094700 857445690 13500 13530 13530 13500 1336
581 20250221 094600 839396770 13540 13520 13540 13520 18
582 20250221 094500 839153130 13530 13530 13530 13530 0
583 20250221 094400 839153130 13530 13510 13550 13510 834
584 20250221 094300 827867090 13530 13530 13530 13530 0
585 20250221 094200 827867090 13530 13500 13530 13470 1361
586 20250221 094100 809463260 13470 13490 13490 13470 398
587 20250221 094000 804100980 13490 13530 13530 13490 3435
588 20250221 093900 757695530 13550 13540 13550 13530 229
589 20250221 093800 754594490 13550 13550 13550 13520 1805
590 20250221 093700 730155970 13550 13550 13550 13550 28
591 20250221 093600 729776570 13540 13540 13540 13540 180
592 20250221 093500 727339370 13540 13540 13540 13540 41
593 20250221 093400 726784230 13510 13510 13520 13510 483
594 20250221 093300 720257500 13510 13550 13550 13510 97
595 20250221 093200 718946840 13590 13520 13600 13520 87
596 20250221 093100 717766660 13500 13560 13560 13500 1205
597 20250221 093000 701495800 13500 13550 13590 13500 2170
598 20250221 092900 672186680 13550 13530 13550 13530 135
599 20250221 092800 670357630 13540 13580 13590 13540 784
600 20250221 092700 659730140 13590 13610 13650 13590 126
601 20250221 092600 658014670 13600 13660 13660 13580 1366
602 20250221 092500 639399070 13660 13680 13690 13660 463
603 20250221 092400 633069110 13680 13670 13680 13670 113
604 20250221 092300 631523510 13670 13630 13670 13630 1205
605 20250221 092200 615078540 13630 13540 13630 13540 1034
606 20250221 092100 601059090 13540 13520 13540 13510 919
607 20250221 092000 588632580 13520 13530 13540 13520 151
608 20250221 091900 586589570 13500 13500 13500 13490 2049
609 20250221 091800 558928480 13480 13470 13530 13470 627
610 20250221 091700 550464660 13510 13440 13510 13380 3068
611 20250221 091600 509179840 13430 13400 13440 13310 3871
612 20250221 091500 457473990 13370 13520 13520 13300 6301
613 20250221 091400 372499530 13510 13590 13600 13510 2872
614 20250221 091300 333586550 13570 13600 13630 13570 295
615 20250221 091200 329579780 13600 13610 13610 13570 1977
616 20250221 091100 302719900 13610 13620 13620 13610 317
617 20250221 091000 298405520 13600 13640 13680 13600 1200
618 20250221 090900 282038200 13600 13600 13640 13590 489
619 20250221 090800 275378040 13590 13610 13650 13590 324
620 20250221 090700 270963710 13620 13580 13620 13580 247
621 20250221 090600 267604520 13580 13640 13640 13580 2756
622 20250221 090500 230124960 13610 13640 13640 13600 909
623 20250221 090400 217747190 13640 13590 13640 13580 1199
624 20250221 090300 201422080 13580 13630 13660 13570 3364
625 20250221 090200 155692160 13660 13670 13770 13610 2748
626 20250221 090100 118206060 13770 13700 13800 13630 1964
627 20250221 090000 91322230 13700 13850 13980 13700 6597

1
038390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,16720822,0,236766839520,0.00
20250218,0,16720822,0,237435672400,0.00
20250217,0,16720822,0,233589883340,0.00
20250214,0,16720822,0,223724598360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 16720822 0 236766839520 0.00
3 20250218 0 16720822 0 237435672400 0.00
4 20250217 0 16720822 0 233589883340 0.00
5 20250214 0 16720822 0 223724598360 0.00