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

628
039130/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,2768061900,56800,56800,56800,56800,2038
20250221,192500,2768061900,56800,56800,56800,56800,0
20250221,192400,2768061900,56800,56800,56800,56800,0
20250221,192300,2768061900,56800,56800,56800,56800,0
20250221,192200,2768061900,56800,56800,56800,56800,0
20250221,192100,2768061900,56800,56800,56800,56800,0
20250221,192000,2768061900,56800,56800,56800,56800,0
20250221,191900,2768061900,56800,56800,56800,56800,0
20250221,191800,2768061900,56800,56800,56800,56800,0
20250221,191700,2768061900,56800,56800,56800,56800,0
20250221,191600,2768061900,56800,56800,56800,56800,0
20250221,191500,2768061900,56800,56800,56800,56800,0
20250221,191400,2768061900,56800,56800,56800,56800,0
20250221,191300,2768061900,56800,56800,56800,56800,0
20250221,191200,2768061900,56800,56800,56800,56800,0
20250221,191100,2768061900,56800,56800,56800,56800,0
20250221,191000,2768061900,56800,56800,56800,56800,0
20250221,190900,2768061900,56800,56800,56800,56800,0
20250221,190800,2768061900,56800,56800,56800,56800,0
20250221,190700,2768061900,56800,56800,56800,56800,0
20250221,190600,2768061900,56800,56800,56800,56800,0
20250221,190500,2768061900,56800,56800,56800,56800,0
20250221,190400,2768061900,56800,56800,56800,56800,0
20250221,190300,2768061900,56800,56800,56800,56800,0
20250221,190200,2768061900,56800,56800,56800,56800,0
20250221,190100,2768061900,56800,56800,56800,56800,0
20250221,190000,2768061900,56800,56800,56800,56800,0
20250221,185900,2768061900,56800,56800,56800,56800,0
20250221,185800,2768061900,56800,56800,56800,56800,0
20250221,185700,2768061900,56800,56800,56800,56800,0
20250221,185600,2768061900,56800,56800,56800,56800,2038
20250221,185500,2768061900,56800,56800,56800,56800,0
20250221,185400,2768061900,56800,56800,56800,56800,0
20250221,185300,2768061900,56800,56800,56800,56800,0
20250221,185200,2768061900,56800,56800,56800,56800,0
20250221,185100,2768061900,56800,56800,56800,56800,0
20250221,185000,2768061900,56800,56800,56800,56800,0
20250221,184900,2768061900,56800,56800,56800,56800,0
20250221,184800,2768061900,56800,56800,56800,56800,0
20250221,184700,2768061900,56800,56800,56800,56800,0
20250221,184600,2768061900,56800,56800,56800,56800,0
20250221,184500,2768061900,56800,56800,56800,56800,0
20250221,184400,2768061900,56800,56800,56800,56800,0
20250221,184300,2768061900,56800,56800,56800,56800,0
20250221,184200,2768061900,56800,56800,56800,56800,0
20250221,184100,2768061900,56800,56800,56800,56800,0
20250221,184000,2768061900,56800,56800,56800,56800,0
20250221,183900,2768061900,56800,56800,56800,56800,0
20250221,183800,2768061900,56800,56800,56800,56800,0
20250221,183700,2768061900,56800,56800,56800,56800,0
20250221,183600,2768061900,56800,56800,56800,56800,0
20250221,183500,2768061900,56800,56800,56800,56800,0
20250221,183400,2768061900,56800,56800,56800,56800,0
20250221,183300,2768061900,56800,56800,56800,56800,0
20250221,183200,2768061900,56800,56800,56800,56800,0
20250221,183100,2768061900,56800,56800,56800,56800,0
20250221,183000,2768061900,56800,56800,56800,56800,0
20250221,182900,2768061900,56800,56800,56800,56800,0
20250221,182800,2768061900,56800,56800,56800,56800,0
20250221,182700,2768061900,56800,56800,56800,56800,0
20250221,182600,2768061900,56800,56800,56800,56800,2038
20250221,182500,2768061900,56800,56800,56800,56800,0
20250221,182400,2768061900,56800,56800,56800,56800,0
20250221,182300,2768061900,56800,56800,56800,56800,0
20250221,182200,2768061900,56800,56800,56800,56800,0
20250221,182100,2768061900,56800,56800,56800,56800,0
20250221,182000,2768061900,56800,56800,56800,56800,0
20250221,181900,2768061900,56800,56800,56800,56800,0
20250221,181800,2768061900,56800,56800,56800,56800,0
20250221,181700,2768061900,56800,56800,56800,56800,0
20250221,181600,2768061900,56800,56800,56800,56800,0
20250221,181500,2768061900,56800,56800,56800,56800,0
20250221,181400,2768061900,56800,56800,56800,56800,0
20250221,181300,2768061900,56800,56800,56800,56800,0
20250221,181200,2768061900,56800,56800,56800,56800,0
20250221,181100,2768061900,56800,56800,56800,56800,0
20250221,181000,2768061900,56800,56800,56800,56800,0
20250221,180900,2768061900,56800,56800,56800,56800,0
20250221,180800,2768061900,56800,56800,56800,56800,0
20250221,180700,2768061900,56800,56800,56800,56800,0
20250221,180600,2768061900,56800,56800,56800,56800,0
20250221,180500,2768061900,56800,56800,56800,56800,0
20250221,180400,2768061900,56800,56800,56800,56800,0
20250221,180300,2768061900,56800,56800,56800,56800,0
20250221,180200,2768061900,56800,56800,56800,56800,0
20250221,180100,2768061900,56800,56800,56800,56800,0
20250221,180000,2768061900,56800,56800,56800,56800,0
20250221,175900,2768061900,56800,56800,56800,56800,0
20250221,175800,2768061900,56800,56800,56800,56800,0
20250221,175700,2768061900,56800,56800,56800,56800,0
20250221,175600,2768061900,56800,56800,56800,56800,2038
20250221,175500,2768061900,56800,56800,56800,56800,0
20250221,175400,2768061900,56800,56800,56800,56800,0
20250221,175300,2768061900,56800,56800,56800,56800,0
20250221,175200,2768061900,56800,56800,56800,56800,0
20250221,175100,2768061900,56800,56800,56800,56800,0
20250221,175000,2768061900,56800,56800,56800,56800,0
20250221,174900,2768061900,56800,56800,56800,56800,0
20250221,174800,2768061900,56800,56800,56800,56800,0
20250221,174700,2768061900,56800,56800,56800,56800,0
20250221,174600,2768061900,56800,56800,56800,56800,0
20250221,174500,2768061900,56800,56800,56800,56800,0
20250221,174400,2768061900,56800,56800,56800,56800,0
20250221,174300,2768061900,56800,56800,56800,56800,0
20250221,174200,2768061900,56800,56800,56800,56800,0
20250221,174100,2768061900,56800,56800,56800,56800,0
20250221,174000,2768061900,56800,56800,56800,56800,0
20250221,173900,2768061900,56800,56800,56800,56800,0
20250221,173800,2768061900,56800,56800,56800,56800,0
20250221,173700,2768061900,56800,56800,56800,56800,0
20250221,173600,2768061900,56800,56800,56800,56800,0
20250221,173500,2768061900,56800,56800,56800,56800,0
20250221,173400,2768061900,56800,56800,56800,56800,0
20250221,173300,2768061900,56800,56800,56800,56800,0
20250221,173200,2768061900,56800,56800,56800,56800,0
20250221,173100,2768061900,56800,56800,56800,56800,0
20250221,173000,2768061900,56800,56800,56800,56800,0
20250221,172900,2768061900,56800,56800,56800,56800,0
20250221,172800,2768061900,56800,56800,56800,56800,0
20250221,172700,2768061900,56800,56800,56800,56800,0
20250221,172600,2768061900,56800,56800,56800,56800,2038
20250221,172500,2768061900,56800,56800,56800,56800,0
20250221,172400,2768061900,56800,56800,56800,56800,0
20250221,172300,2768061900,56800,56800,56800,56800,0
20250221,172200,2768061900,56800,56800,56800,56800,0
20250221,172100,2768061900,56800,56800,56800,56800,0
20250221,172000,2768061900,56800,56800,56800,56800,0
20250221,171900,2768061900,56800,56800,56800,56800,0
20250221,171800,2768061900,56800,56800,56800,56800,0
20250221,171700,2768061900,56800,56800,56800,56800,0
20250221,171600,2768061900,56800,56800,56800,56800,0
20250221,171500,2768061900,56800,56800,56800,56800,0
20250221,171400,2768061900,56800,56800,56800,56800,0
20250221,171300,2768061900,56800,56800,56800,56800,0
20250221,171200,2768061900,56800,56800,56800,56800,0
20250221,171100,2768061900,56800,56800,56800,56800,0
20250221,171000,2768061900,56800,56800,56800,56800,0
20250221,170900,2768061900,56800,56800,56800,56800,0
20250221,170800,2768061900,56800,56800,56800,56800,0
20250221,170700,2768061900,56800,56800,56800,56800,0
20250221,170600,2768061900,56800,56800,56800,56800,0
20250221,170500,2768061900,56800,56800,56800,56800,0
20250221,170400,2768061900,56800,56800,56800,56800,0
20250221,170300,2768061900,56800,56800,56800,56800,0
20250221,170200,2768061900,56800,56800,56800,56800,0
20250221,170100,2768061900,56800,56800,56800,56800,0
20250221,170000,2768061900,56800,56800,56800,56800,0
20250221,165900,2768061900,56800,56800,56800,56800,0
20250221,165800,2768061900,56800,56800,56800,56800,0
20250221,165700,2768061900,56800,56800,56800,56800,0
20250221,165600,2768061900,56800,56800,56800,56800,2038
20250221,165500,2768061900,56800,56800,56800,56800,0
20250221,165400,2768061900,56800,56800,56800,56800,0
20250221,165300,2768061900,56800,56800,56800,56800,0
20250221,165200,2768061900,56800,56800,56800,56800,0
20250221,165100,2768061900,56800,56800,56800,56800,0
20250221,165000,2768061900,56800,56800,56800,56800,0
20250221,164900,2768061900,56800,56800,56800,56800,0
20250221,164800,2768061900,56800,56800,56800,56800,0
20250221,164700,2768061900,56800,56800,56800,56800,0
20250221,164600,2768061900,56800,56800,56800,56800,0
20250221,164500,2768061900,56800,56800,56800,56800,0
20250221,164400,2768061900,56800,56800,56800,56800,0
20250221,164300,2768061900,56800,56800,56800,56800,0
20250221,164200,2768061900,56800,56800,56800,56800,0
20250221,164100,2768061900,56800,56800,56800,56800,0
20250221,164000,2768061900,56800,56800,56800,56800,0
20250221,163900,2768061900,56800,56800,56800,56800,0
20250221,163800,2768061900,56800,56800,56800,56800,0
20250221,163700,2768061900,56800,56800,56800,56800,0
20250221,163600,2768061900,56800,56800,56800,56800,0
20250221,163500,2768061900,56800,56800,56800,56800,0
20250221,163400,2768061900,56800,56800,56800,56800,0
20250221,163300,2768061900,56800,56800,56800,56800,0
20250221,163200,2768061900,56800,56800,56800,56800,0
20250221,163100,2768061900,56800,56800,56800,56800,0
20250221,163000,2768061900,56800,56800,56800,56800,0
20250221,162900,2768061900,56800,56800,56800,56800,0
20250221,162800,2768061900,56800,56800,56800,56800,0
20250221,162700,2768061900,56800,56800,56800,56800,0
20250221,162600,2768061900,56800,56800,56800,56800,2038
20250221,162500,2768061900,56800,56800,56800,56800,0
20250221,162400,2768061900,56800,56800,56800,56800,0
20250221,162300,2768061900,56800,56800,56800,56800,0
20250221,162200,2768061900,56800,56800,56800,56800,0
20250221,162100,2768061900,56800,56800,56800,56800,0
20250221,162000,2768061900,56800,56800,56800,56800,0
20250221,161900,2768061900,56800,56800,56800,56800,0
20250221,161800,2768061900,56800,56800,56800,56800,0
20250221,161700,2768061900,56800,56800,56800,56800,0
20250221,161600,2768061900,56800,56800,56800,56800,0
20250221,161500,2768061900,56800,56800,56800,56800,0
20250221,161400,2768061900,56800,56800,56800,56800,0
20250221,161300,2768061900,56800,56800,56800,56800,0
20250221,161200,2768061900,56800,56800,56800,56800,0
20250221,161100,2768061900,56800,56800,56800,56800,0
20250221,161000,2768061900,56800,56800,56800,56800,0
20250221,160900,2768061900,56800,56800,56800,56800,0
20250221,160800,2768061900,56800,56800,56800,56800,0
20250221,160700,2768061900,56800,56800,56800,56800,0
20250221,160600,2768061900,56800,56800,56800,56800,0
20250221,160500,2768061900,56800,56800,56800,56800,0
20250221,160400,2768061900,56800,56800,56800,56800,0
20250221,160300,2768061900,56800,56800,56800,56800,0
20250221,160200,2768061900,56800,56800,56800,56800,0
20250221,160100,2768061900,56800,56800,56800,56800,0
20250221,160000,2768061900,56800,56800,56800,56800,0
20250221,155900,2768061900,56800,56800,56800,56800,0
20250221,155800,2768061900,56800,56800,56800,56800,0
20250221,155700,2768061900,56800,56800,56800,56800,0
20250221,155600,2768061900,56800,56800,56800,56800,2038
20250221,155500,2768061900,56800,56800,56800,56800,0
20250221,155400,2768061900,56800,56800,56800,56800,0
20250221,155300,2768061900,56800,56800,56800,56800,0
20250221,155200,2768061900,56800,56800,56800,56800,0
20250221,155100,2768061900,56800,56800,56800,56800,0
20250221,155000,2768061900,56800,56800,56800,56800,0
20250221,154900,2768061900,56800,56800,56800,56800,0
20250221,154800,2768061900,56800,56800,56800,56800,0
20250221,154700,2768061900,56800,56800,56800,56800,0
20250221,154600,2768061900,56800,56800,56800,56800,0
20250221,154500,2768061900,56800,56800,56800,56800,0
20250221,154400,2768061900,56800,56800,56800,56800,0
20250221,154300,2768061900,56800,56800,56800,56800,0
20250221,154200,2768061900,56800,56800,56800,56800,0
20250221,154100,2768061900,56800,56800,56800,56800,0
20250221,154000,2768061900,56800,56800,56800,56800,0
20250221,153900,2768061900,56800,56800,56800,56800,0
20250221,153800,2768061900,56800,56800,56800,56800,0
20250221,153700,2768061900,56800,56800,56800,56800,0
20250221,153600,2768061900,56800,56800,56800,56800,0
20250221,153500,2768061900,56800,56800,56800,56800,0
20250221,153400,2768061900,56800,56800,56800,56800,0
20250221,153300,2768061900,56800,56800,56800,56800,0
20250221,153200,2768061900,56800,56800,56800,56800,0
20250221,153100,2768061900,56800,56800,56800,56800,0
20250221,153000,2768061900,56800,56800,56800,56800,2038
20250221,152900,2652303500,56800,56800,56800,56800,0
20250221,152800,2652303500,56800,56800,56800,56800,0
20250221,152700,2652303500,56800,56800,56800,56800,0
20250221,152600,2652303500,56800,56800,56800,56800,0
20250221,152500,2652303500,56800,56800,56800,56800,0
20250221,152400,2652303500,56800,56800,56800,56800,0
20250221,152300,2652303500,56800,56800,56800,56800,0
20250221,152200,2652303500,56800,56800,56800,56800,0
20250221,152100,2652303500,56800,56800,56800,56800,0
20250221,152000,2652303500,56800,56800,56800,56800,0
20250221,151900,2652303500,56800,57000,57000,56800,552
20250221,151800,2620909100,57000,57000,57000,56900,111
20250221,151700,2614584400,57000,56900,57000,56900,433
20250221,151600,2589905200,57000,56900,57000,56900,656
20250221,151500,2552575400,56900,56900,57000,56900,50
20250221,151400,2549728300,56900,56900,56900,56900,38
20250221,151300,2547566100,56900,56900,57000,56900,245
20250221,151200,2533625500,56900,56900,57000,56900,329
20250221,151100,2514899900,56900,57000,57000,56900,55
20250221,151000,2511766300,56900,57000,57000,56900,16
20250221,150900,2510855100,56900,57000,57000,56900,7
20250221,150800,2510456600,56900,56900,57000,56900,206
20250221,150700,2498718600,57000,56900,57000,56900,21
20250221,150600,2497523300,57000,56900,57000,56900,16
20250221,150500,2496611700,57000,56900,57000,56900,43
20250221,150400,2494161900,56900,56900,56900,56900,4
20250221,150300,2493934300,56900,56900,56900,56900,5
20250221,150200,2493649800,56900,56900,56900,56900,11
20250221,150100,2493023900,57000,56900,57000,56900,174
20250221,150000,2483109000,56900,57000,57000,56900,34
20250221,145900,2481172600,57000,57000,57000,56900,28
20250221,145800,2479577700,57000,57000,57000,56900,16
20250221,145700,2478666100,57000,56900,57000,56900,19
20250221,145600,2477584000,56900,57000,57000,56900,24
20250221,145500,2476217000,57000,56900,57000,56900,183
20250221,145400,2465789700,56900,57000,57000,56900,12
20250221,145300,2465106100,56900,56900,57000,56900,67
20250221,145200,2461288800,56900,56900,57000,56900,27
20250221,145100,2459750900,56900,56900,57000,56900,22
20250221,145000,2458498200,56900,57000,57000,56900,15
20250221,144900,2457643800,57000,57000,57000,56900,20
20250221,144800,2456504700,57000,57000,57000,56900,23
20250221,144700,2455194300,56900,56900,57000,56900,562
20250221,144600,2423215600,57000,57000,57000,56900,83
20250221,144500,2418486400,56900,56900,57000,56900,99
20250221,144400,2412851400,56900,57000,57200,56900,581
20250221,144300,2379741700,57100,57000,57200,57000,19
20250221,144200,2378657000,57200,57000,57200,57000,73
20250221,144100,2374487700,57000,57200,57200,57000,54
20250221,144000,2371407900,57000,57100,57200,57000,14
20250221,143900,2370608200,57000,56900,57100,56900,327
20250221,143800,2351967100,57000,56900,57000,56900,29
20250221,143700,2350315200,57000,56900,57000,56900,18
20250221,143600,2349290100,57000,56900,57000,56900,187
20250221,143500,2338638700,57000,57000,57000,56900,25
20250221,143400,2337214500,56900,57000,57000,56900,17
20250221,143300,2336246400,57000,57000,57000,56900,18
20250221,143200,2335221200,56900,56900,57000,56900,38
20250221,143100,2333056900,56900,56900,56900,56900,7
20250221,143000,2332658600,56900,56900,57000,56900,157
20250221,142900,2323720000,57000,57000,57000,56900,93
20250221,142800,2318421100,57000,57000,57000,56900,7
20250221,142700,2318022600,56900,56900,57000,56900,11
20250221,142600,2317396600,56900,56900,57000,56900,12
20250221,142500,2316713700,56900,57000,57100,56900,251
20250221,142400,2302407300,56900,57000,57000,56900,6
20250221,142300,2302065800,57000,57000,57000,56900,17
20250221,142200,2301097900,56900,56900,57000,56900,8
20250221,142100,2300642500,56900,57000,57000,56900,17
20250221,142000,2299674300,56900,56900,57000,56900,55
20250221,141900,2296540300,56900,56900,57000,56900,93
20250221,141800,2291240500,56900,56900,56900,56900,5
20250221,141700,2290956000,56900,56900,57000,56900,288
20250221,141600,2274566000,56900,57000,57000,56900,9
20250221,141500,2274053500,57000,56900,57000,56900,19
20250221,141400,2272972300,56900,57000,57000,56900,6
20250221,141300,2272630800,56900,56900,57000,56900,82
20250221,141200,2267959300,57000,56900,57000,56900,94
20250221,141100,2262610500,56900,57000,57000,56900,29
20250221,141000,2260959200,56900,56900,56900,56900,7
20250221,140900,2260560900,56900,57000,57000,56900,110
20250221,140800,2254293300,57000,56900,57000,56900,13
20250221,140700,2253553500,56900,56900,57000,56900,8
20250221,140600,2253098200,56900,56900,57100,56900,176
20250221,140500,2243068400,56900,56900,56900,56900,8
20250221,140400,2242613200,57000,56900,57000,56900,15
20250221,140300,2241759500,56900,56900,56900,56900,7
20250221,140200,2241361200,57000,56900,57000,56900,49
20250221,140100,2238570200,56900,57000,57000,56900,9
20250221,140000,2238057800,57000,56900,57100,56900,198
20250221,135900,2226772700,56900,56900,57000,56900,71
20250221,135800,2222732600,56900,56900,56900,56900,4
20250221,135700,2222505000,57000,56900,57000,56900,5
20250221,135600,2222220400,57000,56900,57000,56900,8
20250221,135500,2221764700,56900,56900,57000,56900,19
20250221,135400,2220682600,57000,56900,57000,56900,12
20250221,135300,2219998700,56900,57000,57000,56900,23
20250221,135200,2218689900,57000,56900,57000,56900,289
20250221,135100,2202244700,56900,56900,57000,56900,7
20250221,135000,2201846200,56900,56900,56900,56900,16
20250221,134900,2200935800,57000,56900,57000,56900,129
20250221,134800,2193584900,56900,56900,57000,56900,6
20250221,134700,2193243300,56900,56900,57000,56900,1153
20250221,134600,2127537700,56900,57000,57100,56900,474
20250221,134500,2100526400,57000,57000,57000,57000,10
20250221,134400,2099956400,57000,57000,57100,57000,5
20250221,134300,2099671200,57000,57000,57100,57000,31
20250221,134200,2097902300,57000,57000,57100,57000,7
20250221,134100,2097503100,57000,57000,57100,57000,124
20250221,134000,2090435000,57000,57100,57100,57000,45
20250221,133900,2087866400,57100,57000,57100,57000,3
20250221,133800,2087695300,57000,57000,57000,57000,2
20250221,133700,2087581300,57000,57000,57100,57000,413
20250221,133600,2064038600,57000,57100,57100,57000,13
20250221,133500,2063297300,57100,57100,57100,57000,7
20250221,133400,2062898000,57200,57200,57200,57200,95
20250221,133300,2057464000,57000,57100,57100,57000,4
20250221,133200,2057235900,57000,57100,57100,57000,7
20250221,133100,2056836800,57100,57000,57200,57000,4
20250221,133000,2056608500,57000,57100,57200,57000,116
20250221,132900,2049985100,57200,57200,57200,57200,9
20250221,132800,2049470300,57000,57100,57200,57000,150
20250221,132700,2040894800,57000,57000,57000,57000,2
20250221,132600,2040780800,57000,57100,57100,57000,40
20250221,132500,2038497700,57100,57100,57100,57100,14
20250221,132400,2037698300,57100,57100,57100,57100,1
20250221,132300,2037641200,57000,57000,57100,57000,5
20250221,132200,2037356100,57100,57100,57100,57000,121
20250221,132100,2030448900,57000,57100,57100,57000,240
20250221,132000,2016748600,57100,57100,57100,57100,2
20250221,131900,2016634400,57000,57100,57100,57000,3
20250221,131800,2016463300,57100,57100,57100,57100,1
20250221,131700,2016406200,57000,57100,57100,57000,93
20250221,131600,2011097400,57000,57200,57200,57000,175
20250221,131500,2001113700,57200,57100,57200,57100,7
20250221,131400,2000713400,57200,57000,57200,57000,8
20250221,131300,2000256200,57000,57100,57100,57000,89
20250221,131200,1995175400,57200,57200,57200,57100,23
20250221,131100,1993859900,57000,57000,57000,57000,33
20250221,131000,1991978900,57100,57200,57200,57000,181
20250221,130900,1981627900,57200,57200,57200,57200,1
20250221,130800,1981570700,57100,57100,57100,57100,1
20250221,130700,1981513600,57000,57000,57200,57000,19
20250221,130600,1980430300,57000,57100,57100,57000,4
20250221,130500,1980202100,57100,57100,57100,57100,2
20250221,130400,1980087900,57100,57100,57100,57100,17
20250221,130300,1979117200,57100,57100,57100,57100,1
20250221,130200,1979060100,57000,57100,57200,57000,41
20250221,130100,1976719700,57100,57000,57100,57000,135
20250221,130000,1969016200,57000,57000,57100,57000,13
20250221,125900,1968274600,57200,57100,57200,57000,31
20250221,125800,1966504500,57000,57000,57000,57000,0
20250221,125700,1966504500,57000,57000,57200,57000,99
20250221,125600,1960845300,57200,57200,57200,57200,2
20250221,125500,1960730900,57100,57100,57200,57100,3
20250221,125400,1960559500,57000,57100,57100,57000,46
20250221,125300,1957934800,57200,57200,57200,57200,3
20250221,125200,1957763200,57100,57100,57100,57100,1
20250221,125100,1957706100,57200,57100,57200,57000,164
20250221,125000,1948333200,57100,57000,57100,57000,2
20250221,124900,1948219100,57100,57100,57100,57100,7
20250221,124800,1947819400,57100,57100,57100,57100,30
20250221,124700,1946106400,57100,57000,57100,57000,5
20250221,124600,1945821200,56900,56900,56900,56900,0
20250221,124500,1945821200,56900,56900,57100,56900,81
20250221,124400,1941201700,56900,57100,57100,56900,137
20250221,124300,1933398200,57000,57100,57100,57000,31
20250221,124200,1931628800,57000,57100,57100,57000,5
20250221,124100,1931343600,57100,57100,57100,57100,2
20250221,124000,1931229400,57000,57000,57000,57000,1
20250221,123900,1931172400,57100,57100,57100,57100,1
20250221,123800,1931115300,56900,56900,57000,56900,254
20250221,123700,1916641700,57000,56900,57000,56900,76
20250221,123600,1912312000,56900,57000,57000,56900,9
20250221,123500,1911799800,56900,57100,57100,56900,3
20250221,123400,1911628700,57000,57000,57000,56900,258
20250221,123300,1896925200,57000,57200,57200,57000,197
20250221,123200,1885679800,57100,57200,57200,57100,21
20250221,123100,1884478700,57200,57200,57200,57200,4
20250221,123000,1884249900,57100,57100,57100,57100,93
20250221,122900,1878939600,57200,57200,57200,57200,31
20250221,122800,1877166400,57200,57200,57200,57100,43
20250221,122700,1874707700,57200,57200,57200,57100,137
20250221,122600,1866874100,57300,57200,57300,57100,73
20250221,122500,1862696800,57300,57300,57300,57200,37
20250221,122400,1860577500,57300,57200,57300,57200,28
20250221,122300,1858974400,57200,57200,57200,57100,39
20250221,122200,1856744500,57200,57100,57200,57100,30
20250221,122100,1855028800,57200,57100,57200,57100,51
20250221,122000,1852113300,57100,57200,57200,57000,190
20250221,121900,1841257300,57200,57200,57300,57000,48
20250221,121800,1838512000,57100,57300,57300,57000,176
20250221,121700,1828464500,57300,57300,57300,57200,49
20250221,121600,1825657800,57200,57300,57300,57200,46
20250221,121500,1823023600,57300,57300,57300,57200,164
20250221,121400,1813636300,57300,57300,57300,57200,30
20250221,121300,1811917400,57200,57300,57300,57200,270
20250221,121200,1796470400,57200,57200,57200,57100,41
20250221,121100,1794125300,57100,57200,57200,57100,51
20250221,121000,1791209100,57100,57200,57200,57100,69
20250221,120900,1787263900,57200,57200,57200,57200,31
20250221,120800,1785490700,57100,57300,57300,57100,176
20250221,120700,1775410000,57200,57200,57300,57100,269
20250221,120600,1760024100,57200,57200,57200,57100,33
20250221,120500,1758136700,57100,57200,57200,57100,184
20250221,120400,1747614800,57100,57200,57200,57100,38
20250221,120300,1745441300,57200,57200,57200,57200,32
20250221,120200,1743610900,57200,57200,57200,57100,38
20250221,120100,1741438100,57200,57200,57200,57100,185
20250221,120000,1730858600,57100,57200,57200,57100,31
20250221,115900,1729087000,57200,57100,57200,57100,46
20250221,115800,1726456800,57200,57200,57200,57100,64
20250221,115700,1722797400,57200,57100,57200,57100,24
20250221,115600,1721425600,57200,57200,57200,57200,17
20250221,115500,1720453200,57200,57100,57200,57100,83
20250221,115400,1715707000,57200,57200,57200,57100,51
20250221,115300,1712790600,57100,57200,57200,57100,26
20250221,115200,1711304300,57200,57100,57200,57000,22
20250221,115100,1710047600,57000,57100,57100,57000,73
20250221,115000,1705880900,57100,57000,57100,57000,25
20250221,114900,1704453900,57100,57000,57100,57000,1412
20250221,114800,1623957900,57000,57000,57000,56900,47
20250221,114700,1621279100,57000,57000,57000,56900,20
20250221,114600,1620139300,57000,57000,57000,56900,118
20250221,114500,1613413600,57000,57000,57000,57000,16
20250221,114400,1612501600,56900,57000,57000,56900,18
20250221,114300,1611475800,57000,56900,57000,56900,145
20250221,114200,1603211100,57000,56900,57000,56900,29
20250221,114100,1601559200,57000,56900,57000,56900,18
20250221,114000,1600533400,56900,57000,57000,56900,22
20250221,113900,1599279900,57000,57000,57000,56900,31
20250221,113800,1597514400,57000,56900,57000,56900,14
20250221,113700,1596716500,56900,57000,57000,56900,53
20250221,113600,1593696700,57000,56900,57000,56900,77
20250221,113500,1589309100,56900,56900,57000,56900,543
20250221,113400,1558410700,56900,57000,57000,56900,35
20250221,113300,1556417400,56900,57000,57000,56900,34
20250221,113200,1554480000,57000,57000,57000,56900,497
20250221,113100,1526158900,57000,57000,57000,57000,18
20250221,113000,1525132900,56900,57000,57000,56900,114
20250221,112900,1518637000,56900,56900,57000,56900,25
20250221,112800,1517212800,57000,56900,57000,56900,33
20250221,112700,1515333800,56900,57000,57000,56900,66
20250221,112600,1511573200,57000,57000,57000,56900,40
20250221,112500,1509293900,56900,57000,57000,56900,34
20250221,112400,1507357800,57000,56900,57000,56900,16
20250221,112300,1506445900,56900,56900,57000,56900,196
20250221,112200,1495278900,57000,56900,57000,56900,26
20250221,112100,1493797900,57000,56900,57000,56800,44
20250221,112000,1491293800,56800,56800,56900,56800,22
20250221,111900,1490042600,56800,56900,56900,56800,19
20250221,111800,1488962000,56900,56900,56900,56800,26
20250221,111700,1487483500,56900,56900,56900,56800,20
20250221,111600,1486346000,56900,56900,56900,56800,277
20250221,111500,1470608800,56800,56900,56900,56800,69
20250221,111400,1466687500,56900,56900,56900,56800,18
20250221,111300,1465663400,56800,56900,56900,56800,25
20250221,111200,1464241500,56900,56900,56900,56800,23
20250221,111100,1462933300,56900,56900,57000,56800,630
20250221,111000,1427095500,57000,56900,57000,56900,49
20250221,110900,1424304000,56900,57000,57000,56900,25
20250221,110800,1422879700,57000,56900,57000,56800,134
20250221,110700,1415255100,56900,57000,57000,56900,22
20250221,110600,1414001700,57000,57000,57000,56900,66
20250221,110500,1410245600,57000,56900,57000,56800,197
20250221,110400,1399036600,56800,56900,56900,56800,20
20250221,110300,1397899200,56900,56900,56900,56800,45
20250221,110200,1395341000,56900,56900,56900,56800,21
20250221,110100,1394147000,56900,56900,56900,56800,34
20250221,110000,1392213900,56800,56900,56900,56800,40
20250221,105900,1389940500,56900,56800,56900,56800,108
20250221,105800,1383797900,56800,56900,56900,56800,8
20250221,105700,1383343400,56900,56800,56900,56800,12
20250221,105600,1382660900,56900,56900,56900,56900,9
20250221,105500,1382148800,56800,56900,56900,56800,42
20250221,105400,1379763100,56800,56800,56900,56800,30
20250221,105300,1378056600,56800,56900,56900,56800,160
20250221,105200,1368955400,56800,56800,56800,56800,12
20250221,105100,1368273800,56800,56900,56900,56800,7
20250221,105000,1367875900,56900,56900,56900,56800,6
20250221,104900,1367534700,56900,56800,56900,56800,12
20250221,104800,1366852000,56800,56900,56900,56800,43
20250221,104700,1364406200,56900,56800,56900,56800,2
20250221,104600,1364292500,56900,56800,56900,56800,5
20250221,104500,1364008400,56900,56900,56900,56900,1
20250221,104400,1363951500,56800,56900,56900,56800,60
20250221,104300,1360541100,57000,57000,57000,56900,6
20250221,104200,1360199300,56800,56900,56900,56800,183
20250221,104100,1349788500,57000,56900,57000,56900,29
20250221,104000,1348138200,57000,56900,57000,56800,268
20250221,103900,1332892700,56800,56800,56900,56800,4
20250221,103800,1332665400,56900,56900,56900,56800,63
20250221,103700,1329081600,56800,56900,56900,56800,14
20250221,103600,1328286200,56900,56900,56900,56800,17
20250221,103500,1327319100,56900,57000,57000,56800,13
20250221,103400,1326580300,56800,57000,57000,56800,71
20250221,103300,1322537100,56900,56900,56900,56900,6
20250221,103200,1322195700,56900,56900,56900,56800,24
20250221,103100,1320830200,56800,56800,56800,56800,0
20250221,103000,1320830200,56800,56800,56900,56800,136
20250221,102900,1313105200,56800,56900,57000,56800,273
20250221,102800,1297576100,56900,56900,56900,56900,1
20250221,102700,1297519200,56800,56900,56900,56800,53
20250221,102600,1294505100,56900,56900,56900,56900,4
20250221,102500,1294277500,56900,56800,56900,56800,8
20250221,102400,1293822700,56800,56900,56900,56800,28
20250221,102300,1292232000,56800,56800,56800,56800,2
20250221,102200,1292118400,56700,56800,56800,56700,10
20250221,102100,1291551300,56800,56800,56800,56800,19
20250221,102000,1290472100,56800,56800,56800,56700,32
20250221,101900,1288656200,56800,56900,56900,56800,8
20250221,101800,1288201500,56800,56800,56800,56800,4
20250221,101700,1287974300,56800,56800,56900,56800,130
20250221,101600,1280582400,56800,56900,57000,56800,46
20250221,101500,1277964700,56900,56900,57000,56700,1086
20250221,101400,1216273300,56900,57000,57000,56900,7
20250221,101300,1215874900,57000,57000,57000,56900,5
20250221,101200,1215590200,56900,57000,57000,56900,8
20250221,101100,1215134900,56900,56900,57000,56900,5
20250221,101000,1214850200,56900,57000,57000,56900,28
20250221,100900,1213254500,56900,57000,57000,56900,15
20250221,100800,1212400700,56900,56900,56900,56900,2
20250221,100700,1212286900,56900,57000,57000,56900,2
20250221,100600,1212173000,56800,57000,57000,56800,195
20250221,100500,1201079300,56900,56900,56900,56900,508
20250221,100400,1172174100,56800,56900,56900,56800,65
20250221,100300,1168476800,56800,56900,56900,56800,31
20250221,100200,1166715900,56800,56900,56900,56800,4
20250221,100100,1166488600,56900,56900,56900,56800,5
20250221,100000,1166204200,57000,56900,57000,56900,26
20250221,095900,1164724500,56800,56900,57000,56800,81
20250221,095800,1160116700,56900,56900,56900,56800,255
20250221,095700,1145608400,56900,56900,56900,56800,20
20250221,095600,1144470700,56800,56800,56800,56800,87
20250221,095500,1139529100,56600,56800,56800,56600,2627
20250221,095400,990550100,56900,56900,56900,56800,129
20250221,095300,983212300,56900,57000,57000,56900,12
20250221,095200,982529300,57000,56900,57000,56900,5
20250221,095100,982244700,57000,57000,57000,57000,11
20250221,095000,981617700,57000,56900,57000,56800,4
20250221,094900,981390000,57100,57000,57100,56800,142
20250221,094800,973303700,56800,56900,57100,56800,801
20250221,094700,927708900,56800,57000,57000,56800,668
20250221,094600,889709600,56800,56900,57000,56800,371
20250221,094500,868595500,57200,57000,57200,57000,24
20250221,094400,867224100,57000,57000,57000,57000,2
20250221,094300,867110100,57000,56800,57000,56800,41
20250221,094200,864778100,56800,56800,56900,56700,510
20250221,094100,835815700,56800,56800,56800,56800,20
20250221,094000,834679700,56900,56800,56900,56800,85
20250221,093900,829843400,56900,56900,56900,56900,11
20250221,093800,829217500,56900,56900,56900,56800,30
20250221,093700,827510700,56900,57000,57000,56900,95
20250221,093600,822104800,56900,57000,57000,56900,163
20250221,093500,812814100,57000,56900,57000,56900,51
20250221,093400,809911800,56800,56800,56800,56800,1010
20250221,093300,752543800,57200,56800,57200,56700,416
20250221,093200,728860400,56700,56800,56800,56700,143
20250221,093100,720749000,56700,56800,56800,56700,201
20250221,093000,709335600,56700,56800,56800,56700,286
20250221,092900,693091100,56800,56800,56800,56800,4
20250221,092800,692863900,56800,56800,56800,56700,378
20250221,092700,671394800,56800,56900,56900,56700,528
20250221,092600,641377400,56900,56900,57000,56900,177
20250221,092500,631305300,56900,57000,57000,56900,119
20250221,092400,624524000,57000,57000,57100,57000,266
20250221,092300,609361800,57000,57000,57100,57000,89
20250221,092200,604288700,57000,57000,57100,57000,37
20250221,092100,602179600,57100,57100,57100,57000,264
20250221,092000,587123500,57000,57500,57500,57000,1890
20250221,091900,479168800,57300,57400,57400,57300,329
20250221,091800,460316900,57400,57300,57400,57300,12
20250221,091700,459628200,57300,57400,57500,57300,153
20250221,091600,450845100,57400,57500,57500,57300,390
20250221,091500,428459800,57500,57500,57500,57500,182
20250221,091400,417994800,57500,57600,57600,57500,266
20250221,091300,402697800,57500,57600,57600,57500,24
20250221,091200,401315600,57500,57500,57500,57400,222
20250221,091100,388552600,57600,57500,57600,57500,155
20250221,091000,379640000,57700,57500,57700,57400,56
20250221,090900,376424100,57700,57700,57700,57700,0
20250221,090800,376424100,57700,57600,57700,57500,169
20250221,090700,366682900,57700,57600,57800,57500,133
20250221,090600,359022500,57600,57400,57700,57400,740
20250221,090500,316429800,57400,57400,57400,57300,84
20250221,090400,311611200,57400,57500,57500,57400,11
20250221,090300,310979700,57300,57300,57500,57200,491
20250221,090200,282862200,57200,57800,58000,57200,2275
20250221,090100,152156900,57300,57500,57900,57200,579
20250221,090000,118936300,57600,57900,57900,57500,2037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192600 2768061900 56800 56800 56800 56800 2038
3 20250221 192500 2768061900 56800 56800 56800 56800 0
4 20250221 192400 2768061900 56800 56800 56800 56800 0
5 20250221 192300 2768061900 56800 56800 56800 56800 0
6 20250221 192200 2768061900 56800 56800 56800 56800 0
7 20250221 192100 2768061900 56800 56800 56800 56800 0
8 20250221 192000 2768061900 56800 56800 56800 56800 0
9 20250221 191900 2768061900 56800 56800 56800 56800 0
10 20250221 191800 2768061900 56800 56800 56800 56800 0
11 20250221 191700 2768061900 56800 56800 56800 56800 0
12 20250221 191600 2768061900 56800 56800 56800 56800 0
13 20250221 191500 2768061900 56800 56800 56800 56800 0
14 20250221 191400 2768061900 56800 56800 56800 56800 0
15 20250221 191300 2768061900 56800 56800 56800 56800 0
16 20250221 191200 2768061900 56800 56800 56800 56800 0
17 20250221 191100 2768061900 56800 56800 56800 56800 0
18 20250221 191000 2768061900 56800 56800 56800 56800 0
19 20250221 190900 2768061900 56800 56800 56800 56800 0
20 20250221 190800 2768061900 56800 56800 56800 56800 0
21 20250221 190700 2768061900 56800 56800 56800 56800 0
22 20250221 190600 2768061900 56800 56800 56800 56800 0
23 20250221 190500 2768061900 56800 56800 56800 56800 0
24 20250221 190400 2768061900 56800 56800 56800 56800 0
25 20250221 190300 2768061900 56800 56800 56800 56800 0
26 20250221 190200 2768061900 56800 56800 56800 56800 0
27 20250221 190100 2768061900 56800 56800 56800 56800 0
28 20250221 190000 2768061900 56800 56800 56800 56800 0
29 20250221 185900 2768061900 56800 56800 56800 56800 0
30 20250221 185800 2768061900 56800 56800 56800 56800 0
31 20250221 185700 2768061900 56800 56800 56800 56800 0
32 20250221 185600 2768061900 56800 56800 56800 56800 2038
33 20250221 185500 2768061900 56800 56800 56800 56800 0
34 20250221 185400 2768061900 56800 56800 56800 56800 0
35 20250221 185300 2768061900 56800 56800 56800 56800 0
36 20250221 185200 2768061900 56800 56800 56800 56800 0
37 20250221 185100 2768061900 56800 56800 56800 56800 0
38 20250221 185000 2768061900 56800 56800 56800 56800 0
39 20250221 184900 2768061900 56800 56800 56800 56800 0
40 20250221 184800 2768061900 56800 56800 56800 56800 0
41 20250221 184700 2768061900 56800 56800 56800 56800 0
42 20250221 184600 2768061900 56800 56800 56800 56800 0
43 20250221 184500 2768061900 56800 56800 56800 56800 0
44 20250221 184400 2768061900 56800 56800 56800 56800 0
45 20250221 184300 2768061900 56800 56800 56800 56800 0
46 20250221 184200 2768061900 56800 56800 56800 56800 0
47 20250221 184100 2768061900 56800 56800 56800 56800 0
48 20250221 184000 2768061900 56800 56800 56800 56800 0
49 20250221 183900 2768061900 56800 56800 56800 56800 0
50 20250221 183800 2768061900 56800 56800 56800 56800 0
51 20250221 183700 2768061900 56800 56800 56800 56800 0
52 20250221 183600 2768061900 56800 56800 56800 56800 0
53 20250221 183500 2768061900 56800 56800 56800 56800 0
54 20250221 183400 2768061900 56800 56800 56800 56800 0
55 20250221 183300 2768061900 56800 56800 56800 56800 0
56 20250221 183200 2768061900 56800 56800 56800 56800 0
57 20250221 183100 2768061900 56800 56800 56800 56800 0
58 20250221 183000 2768061900 56800 56800 56800 56800 0
59 20250221 182900 2768061900 56800 56800 56800 56800 0
60 20250221 182800 2768061900 56800 56800 56800 56800 0
61 20250221 182700 2768061900 56800 56800 56800 56800 0
62 20250221 182600 2768061900 56800 56800 56800 56800 2038
63 20250221 182500 2768061900 56800 56800 56800 56800 0
64 20250221 182400 2768061900 56800 56800 56800 56800 0
65 20250221 182300 2768061900 56800 56800 56800 56800 0
66 20250221 182200 2768061900 56800 56800 56800 56800 0
67 20250221 182100 2768061900 56800 56800 56800 56800 0
68 20250221 182000 2768061900 56800 56800 56800 56800 0
69 20250221 181900 2768061900 56800 56800 56800 56800 0
70 20250221 181800 2768061900 56800 56800 56800 56800 0
71 20250221 181700 2768061900 56800 56800 56800 56800 0
72 20250221 181600 2768061900 56800 56800 56800 56800 0
73 20250221 181500 2768061900 56800 56800 56800 56800 0
74 20250221 181400 2768061900 56800 56800 56800 56800 0
75 20250221 181300 2768061900 56800 56800 56800 56800 0
76 20250221 181200 2768061900 56800 56800 56800 56800 0
77 20250221 181100 2768061900 56800 56800 56800 56800 0
78 20250221 181000 2768061900 56800 56800 56800 56800 0
79 20250221 180900 2768061900 56800 56800 56800 56800 0
80 20250221 180800 2768061900 56800 56800 56800 56800 0
81 20250221 180700 2768061900 56800 56800 56800 56800 0
82 20250221 180600 2768061900 56800 56800 56800 56800 0
83 20250221 180500 2768061900 56800 56800 56800 56800 0
84 20250221 180400 2768061900 56800 56800 56800 56800 0
85 20250221 180300 2768061900 56800 56800 56800 56800 0
86 20250221 180200 2768061900 56800 56800 56800 56800 0
87 20250221 180100 2768061900 56800 56800 56800 56800 0
88 20250221 180000 2768061900 56800 56800 56800 56800 0
89 20250221 175900 2768061900 56800 56800 56800 56800 0
90 20250221 175800 2768061900 56800 56800 56800 56800 0
91 20250221 175700 2768061900 56800 56800 56800 56800 0
92 20250221 175600 2768061900 56800 56800 56800 56800 2038
93 20250221 175500 2768061900 56800 56800 56800 56800 0
94 20250221 175400 2768061900 56800 56800 56800 56800 0
95 20250221 175300 2768061900 56800 56800 56800 56800 0
96 20250221 175200 2768061900 56800 56800 56800 56800 0
97 20250221 175100 2768061900 56800 56800 56800 56800 0
98 20250221 175000 2768061900 56800 56800 56800 56800 0
99 20250221 174900 2768061900 56800 56800 56800 56800 0
100 20250221 174800 2768061900 56800 56800 56800 56800 0
101 20250221 174700 2768061900 56800 56800 56800 56800 0
102 20250221 174600 2768061900 56800 56800 56800 56800 0
103 20250221 174500 2768061900 56800 56800 56800 56800 0
104 20250221 174400 2768061900 56800 56800 56800 56800 0
105 20250221 174300 2768061900 56800 56800 56800 56800 0
106 20250221 174200 2768061900 56800 56800 56800 56800 0
107 20250221 174100 2768061900 56800 56800 56800 56800 0
108 20250221 174000 2768061900 56800 56800 56800 56800 0
109 20250221 173900 2768061900 56800 56800 56800 56800 0
110 20250221 173800 2768061900 56800 56800 56800 56800 0
111 20250221 173700 2768061900 56800 56800 56800 56800 0
112 20250221 173600 2768061900 56800 56800 56800 56800 0
113 20250221 173500 2768061900 56800 56800 56800 56800 0
114 20250221 173400 2768061900 56800 56800 56800 56800 0
115 20250221 173300 2768061900 56800 56800 56800 56800 0
116 20250221 173200 2768061900 56800 56800 56800 56800 0
117 20250221 173100 2768061900 56800 56800 56800 56800 0
118 20250221 173000 2768061900 56800 56800 56800 56800 0
119 20250221 172900 2768061900 56800 56800 56800 56800 0
120 20250221 172800 2768061900 56800 56800 56800 56800 0
121 20250221 172700 2768061900 56800 56800 56800 56800 0
122 20250221 172600 2768061900 56800 56800 56800 56800 2038
123 20250221 172500 2768061900 56800 56800 56800 56800 0
124 20250221 172400 2768061900 56800 56800 56800 56800 0
125 20250221 172300 2768061900 56800 56800 56800 56800 0
126 20250221 172200 2768061900 56800 56800 56800 56800 0
127 20250221 172100 2768061900 56800 56800 56800 56800 0
128 20250221 172000 2768061900 56800 56800 56800 56800 0
129 20250221 171900 2768061900 56800 56800 56800 56800 0
130 20250221 171800 2768061900 56800 56800 56800 56800 0
131 20250221 171700 2768061900 56800 56800 56800 56800 0
132 20250221 171600 2768061900 56800 56800 56800 56800 0
133 20250221 171500 2768061900 56800 56800 56800 56800 0
134 20250221 171400 2768061900 56800 56800 56800 56800 0
135 20250221 171300 2768061900 56800 56800 56800 56800 0
136 20250221 171200 2768061900 56800 56800 56800 56800 0
137 20250221 171100 2768061900 56800 56800 56800 56800 0
138 20250221 171000 2768061900 56800 56800 56800 56800 0
139 20250221 170900 2768061900 56800 56800 56800 56800 0
140 20250221 170800 2768061900 56800 56800 56800 56800 0
141 20250221 170700 2768061900 56800 56800 56800 56800 0
142 20250221 170600 2768061900 56800 56800 56800 56800 0
143 20250221 170500 2768061900 56800 56800 56800 56800 0
144 20250221 170400 2768061900 56800 56800 56800 56800 0
145 20250221 170300 2768061900 56800 56800 56800 56800 0
146 20250221 170200 2768061900 56800 56800 56800 56800 0
147 20250221 170100 2768061900 56800 56800 56800 56800 0
148 20250221 170000 2768061900 56800 56800 56800 56800 0
149 20250221 165900 2768061900 56800 56800 56800 56800 0
150 20250221 165800 2768061900 56800 56800 56800 56800 0
151 20250221 165700 2768061900 56800 56800 56800 56800 0
152 20250221 165600 2768061900 56800 56800 56800 56800 2038
153 20250221 165500 2768061900 56800 56800 56800 56800 0
154 20250221 165400 2768061900 56800 56800 56800 56800 0
155 20250221 165300 2768061900 56800 56800 56800 56800 0
156 20250221 165200 2768061900 56800 56800 56800 56800 0
157 20250221 165100 2768061900 56800 56800 56800 56800 0
158 20250221 165000 2768061900 56800 56800 56800 56800 0
159 20250221 164900 2768061900 56800 56800 56800 56800 0
160 20250221 164800 2768061900 56800 56800 56800 56800 0
161 20250221 164700 2768061900 56800 56800 56800 56800 0
162 20250221 164600 2768061900 56800 56800 56800 56800 0
163 20250221 164500 2768061900 56800 56800 56800 56800 0
164 20250221 164400 2768061900 56800 56800 56800 56800 0
165 20250221 164300 2768061900 56800 56800 56800 56800 0
166 20250221 164200 2768061900 56800 56800 56800 56800 0
167 20250221 164100 2768061900 56800 56800 56800 56800 0
168 20250221 164000 2768061900 56800 56800 56800 56800 0
169 20250221 163900 2768061900 56800 56800 56800 56800 0
170 20250221 163800 2768061900 56800 56800 56800 56800 0
171 20250221 163700 2768061900 56800 56800 56800 56800 0
172 20250221 163600 2768061900 56800 56800 56800 56800 0
173 20250221 163500 2768061900 56800 56800 56800 56800 0
174 20250221 163400 2768061900 56800 56800 56800 56800 0
175 20250221 163300 2768061900 56800 56800 56800 56800 0
176 20250221 163200 2768061900 56800 56800 56800 56800 0
177 20250221 163100 2768061900 56800 56800 56800 56800 0
178 20250221 163000 2768061900 56800 56800 56800 56800 0
179 20250221 162900 2768061900 56800 56800 56800 56800 0
180 20250221 162800 2768061900 56800 56800 56800 56800 0
181 20250221 162700 2768061900 56800 56800 56800 56800 0
182 20250221 162600 2768061900 56800 56800 56800 56800 2038
183 20250221 162500 2768061900 56800 56800 56800 56800 0
184 20250221 162400 2768061900 56800 56800 56800 56800 0
185 20250221 162300 2768061900 56800 56800 56800 56800 0
186 20250221 162200 2768061900 56800 56800 56800 56800 0
187 20250221 162100 2768061900 56800 56800 56800 56800 0
188 20250221 162000 2768061900 56800 56800 56800 56800 0
189 20250221 161900 2768061900 56800 56800 56800 56800 0
190 20250221 161800 2768061900 56800 56800 56800 56800 0
191 20250221 161700 2768061900 56800 56800 56800 56800 0
192 20250221 161600 2768061900 56800 56800 56800 56800 0
193 20250221 161500 2768061900 56800 56800 56800 56800 0
194 20250221 161400 2768061900 56800 56800 56800 56800 0
195 20250221 161300 2768061900 56800 56800 56800 56800 0
196 20250221 161200 2768061900 56800 56800 56800 56800 0
197 20250221 161100 2768061900 56800 56800 56800 56800 0
198 20250221 161000 2768061900 56800 56800 56800 56800 0
199 20250221 160900 2768061900 56800 56800 56800 56800 0
200 20250221 160800 2768061900 56800 56800 56800 56800 0
201 20250221 160700 2768061900 56800 56800 56800 56800 0
202 20250221 160600 2768061900 56800 56800 56800 56800 0
203 20250221 160500 2768061900 56800 56800 56800 56800 0
204 20250221 160400 2768061900 56800 56800 56800 56800 0
205 20250221 160300 2768061900 56800 56800 56800 56800 0
206 20250221 160200 2768061900 56800 56800 56800 56800 0
207 20250221 160100 2768061900 56800 56800 56800 56800 0
208 20250221 160000 2768061900 56800 56800 56800 56800 0
209 20250221 155900 2768061900 56800 56800 56800 56800 0
210 20250221 155800 2768061900 56800 56800 56800 56800 0
211 20250221 155700 2768061900 56800 56800 56800 56800 0
212 20250221 155600 2768061900 56800 56800 56800 56800 2038
213 20250221 155500 2768061900 56800 56800 56800 56800 0
214 20250221 155400 2768061900 56800 56800 56800 56800 0
215 20250221 155300 2768061900 56800 56800 56800 56800 0
216 20250221 155200 2768061900 56800 56800 56800 56800 0
217 20250221 155100 2768061900 56800 56800 56800 56800 0
218 20250221 155000 2768061900 56800 56800 56800 56800 0
219 20250221 154900 2768061900 56800 56800 56800 56800 0
220 20250221 154800 2768061900 56800 56800 56800 56800 0
221 20250221 154700 2768061900 56800 56800 56800 56800 0
222 20250221 154600 2768061900 56800 56800 56800 56800 0
223 20250221 154500 2768061900 56800 56800 56800 56800 0
224 20250221 154400 2768061900 56800 56800 56800 56800 0
225 20250221 154300 2768061900 56800 56800 56800 56800 0
226 20250221 154200 2768061900 56800 56800 56800 56800 0
227 20250221 154100 2768061900 56800 56800 56800 56800 0
228 20250221 154000 2768061900 56800 56800 56800 56800 0
229 20250221 153900 2768061900 56800 56800 56800 56800 0
230 20250221 153800 2768061900 56800 56800 56800 56800 0
231 20250221 153700 2768061900 56800 56800 56800 56800 0
232 20250221 153600 2768061900 56800 56800 56800 56800 0
233 20250221 153500 2768061900 56800 56800 56800 56800 0
234 20250221 153400 2768061900 56800 56800 56800 56800 0
235 20250221 153300 2768061900 56800 56800 56800 56800 0
236 20250221 153200 2768061900 56800 56800 56800 56800 0
237 20250221 153100 2768061900 56800 56800 56800 56800 0
238 20250221 153000 2768061900 56800 56800 56800 56800 2038
239 20250221 152900 2652303500 56800 56800 56800 56800 0
240 20250221 152800 2652303500 56800 56800 56800 56800 0
241 20250221 152700 2652303500 56800 56800 56800 56800 0
242 20250221 152600 2652303500 56800 56800 56800 56800 0
243 20250221 152500 2652303500 56800 56800 56800 56800 0
244 20250221 152400 2652303500 56800 56800 56800 56800 0
245 20250221 152300 2652303500 56800 56800 56800 56800 0
246 20250221 152200 2652303500 56800 56800 56800 56800 0
247 20250221 152100 2652303500 56800 56800 56800 56800 0
248 20250221 152000 2652303500 56800 56800 56800 56800 0
249 20250221 151900 2652303500 56800 57000 57000 56800 552
250 20250221 151800 2620909100 57000 57000 57000 56900 111
251 20250221 151700 2614584400 57000 56900 57000 56900 433
252 20250221 151600 2589905200 57000 56900 57000 56900 656
253 20250221 151500 2552575400 56900 56900 57000 56900 50
254 20250221 151400 2549728300 56900 56900 56900 56900 38
255 20250221 151300 2547566100 56900 56900 57000 56900 245
256 20250221 151200 2533625500 56900 56900 57000 56900 329
257 20250221 151100 2514899900 56900 57000 57000 56900 55
258 20250221 151000 2511766300 56900 57000 57000 56900 16
259 20250221 150900 2510855100 56900 57000 57000 56900 7
260 20250221 150800 2510456600 56900 56900 57000 56900 206
261 20250221 150700 2498718600 57000 56900 57000 56900 21
262 20250221 150600 2497523300 57000 56900 57000 56900 16
263 20250221 150500 2496611700 57000 56900 57000 56900 43
264 20250221 150400 2494161900 56900 56900 56900 56900 4
265 20250221 150300 2493934300 56900 56900 56900 56900 5
266 20250221 150200 2493649800 56900 56900 56900 56900 11
267 20250221 150100 2493023900 57000 56900 57000 56900 174
268 20250221 150000 2483109000 56900 57000 57000 56900 34
269 20250221 145900 2481172600 57000 57000 57000 56900 28
270 20250221 145800 2479577700 57000 57000 57000 56900 16
271 20250221 145700 2478666100 57000 56900 57000 56900 19
272 20250221 145600 2477584000 56900 57000 57000 56900 24
273 20250221 145500 2476217000 57000 56900 57000 56900 183
274 20250221 145400 2465789700 56900 57000 57000 56900 12
275 20250221 145300 2465106100 56900 56900 57000 56900 67
276 20250221 145200 2461288800 56900 56900 57000 56900 27
277 20250221 145100 2459750900 56900 56900 57000 56900 22
278 20250221 145000 2458498200 56900 57000 57000 56900 15
279 20250221 144900 2457643800 57000 57000 57000 56900 20
280 20250221 144800 2456504700 57000 57000 57000 56900 23
281 20250221 144700 2455194300 56900 56900 57000 56900 562
282 20250221 144600 2423215600 57000 57000 57000 56900 83
283 20250221 144500 2418486400 56900 56900 57000 56900 99
284 20250221 144400 2412851400 56900 57000 57200 56900 581
285 20250221 144300 2379741700 57100 57000 57200 57000 19
286 20250221 144200 2378657000 57200 57000 57200 57000 73
287 20250221 144100 2374487700 57000 57200 57200 57000 54
288 20250221 144000 2371407900 57000 57100 57200 57000 14
289 20250221 143900 2370608200 57000 56900 57100 56900 327
290 20250221 143800 2351967100 57000 56900 57000 56900 29
291 20250221 143700 2350315200 57000 56900 57000 56900 18
292 20250221 143600 2349290100 57000 56900 57000 56900 187
293 20250221 143500 2338638700 57000 57000 57000 56900 25
294 20250221 143400 2337214500 56900 57000 57000 56900 17
295 20250221 143300 2336246400 57000 57000 57000 56900 18
296 20250221 143200 2335221200 56900 56900 57000 56900 38
297 20250221 143100 2333056900 56900 56900 56900 56900 7
298 20250221 143000 2332658600 56900 56900 57000 56900 157
299 20250221 142900 2323720000 57000 57000 57000 56900 93
300 20250221 142800 2318421100 57000 57000 57000 56900 7
301 20250221 142700 2318022600 56900 56900 57000 56900 11
302 20250221 142600 2317396600 56900 56900 57000 56900 12
303 20250221 142500 2316713700 56900 57000 57100 56900 251
304 20250221 142400 2302407300 56900 57000 57000 56900 6
305 20250221 142300 2302065800 57000 57000 57000 56900 17
306 20250221 142200 2301097900 56900 56900 57000 56900 8
307 20250221 142100 2300642500 56900 57000 57000 56900 17
308 20250221 142000 2299674300 56900 56900 57000 56900 55
309 20250221 141900 2296540300 56900 56900 57000 56900 93
310 20250221 141800 2291240500 56900 56900 56900 56900 5
311 20250221 141700 2290956000 56900 56900 57000 56900 288
312 20250221 141600 2274566000 56900 57000 57000 56900 9
313 20250221 141500 2274053500 57000 56900 57000 56900 19
314 20250221 141400 2272972300 56900 57000 57000 56900 6
315 20250221 141300 2272630800 56900 56900 57000 56900 82
316 20250221 141200 2267959300 57000 56900 57000 56900 94
317 20250221 141100 2262610500 56900 57000 57000 56900 29
318 20250221 141000 2260959200 56900 56900 56900 56900 7
319 20250221 140900 2260560900 56900 57000 57000 56900 110
320 20250221 140800 2254293300 57000 56900 57000 56900 13
321 20250221 140700 2253553500 56900 56900 57000 56900 8
322 20250221 140600 2253098200 56900 56900 57100 56900 176
323 20250221 140500 2243068400 56900 56900 56900 56900 8
324 20250221 140400 2242613200 57000 56900 57000 56900 15
325 20250221 140300 2241759500 56900 56900 56900 56900 7
326 20250221 140200 2241361200 57000 56900 57000 56900 49
327 20250221 140100 2238570200 56900 57000 57000 56900 9
328 20250221 140000 2238057800 57000 56900 57100 56900 198
329 20250221 135900 2226772700 56900 56900 57000 56900 71
330 20250221 135800 2222732600 56900 56900 56900 56900 4
331 20250221 135700 2222505000 57000 56900 57000 56900 5
332 20250221 135600 2222220400 57000 56900 57000 56900 8
333 20250221 135500 2221764700 56900 56900 57000 56900 19
334 20250221 135400 2220682600 57000 56900 57000 56900 12
335 20250221 135300 2219998700 56900 57000 57000 56900 23
336 20250221 135200 2218689900 57000 56900 57000 56900 289
337 20250221 135100 2202244700 56900 56900 57000 56900 7
338 20250221 135000 2201846200 56900 56900 56900 56900 16
339 20250221 134900 2200935800 57000 56900 57000 56900 129
340 20250221 134800 2193584900 56900 56900 57000 56900 6
341 20250221 134700 2193243300 56900 56900 57000 56900 1153
342 20250221 134600 2127537700 56900 57000 57100 56900 474
343 20250221 134500 2100526400 57000 57000 57000 57000 10
344 20250221 134400 2099956400 57000 57000 57100 57000 5
345 20250221 134300 2099671200 57000 57000 57100 57000 31
346 20250221 134200 2097902300 57000 57000 57100 57000 7
347 20250221 134100 2097503100 57000 57000 57100 57000 124
348 20250221 134000 2090435000 57000 57100 57100 57000 45
349 20250221 133900 2087866400 57100 57000 57100 57000 3
350 20250221 133800 2087695300 57000 57000 57000 57000 2
351 20250221 133700 2087581300 57000 57000 57100 57000 413
352 20250221 133600 2064038600 57000 57100 57100 57000 13
353 20250221 133500 2063297300 57100 57100 57100 57000 7
354 20250221 133400 2062898000 57200 57200 57200 57200 95
355 20250221 133300 2057464000 57000 57100 57100 57000 4
356 20250221 133200 2057235900 57000 57100 57100 57000 7
357 20250221 133100 2056836800 57100 57000 57200 57000 4
358 20250221 133000 2056608500 57000 57100 57200 57000 116
359 20250221 132900 2049985100 57200 57200 57200 57200 9
360 20250221 132800 2049470300 57000 57100 57200 57000 150
361 20250221 132700 2040894800 57000 57000 57000 57000 2
362 20250221 132600 2040780800 57000 57100 57100 57000 40
363 20250221 132500 2038497700 57100 57100 57100 57100 14
364 20250221 132400 2037698300 57100 57100 57100 57100 1
365 20250221 132300 2037641200 57000 57000 57100 57000 5
366 20250221 132200 2037356100 57100 57100 57100 57000 121
367 20250221 132100 2030448900 57000 57100 57100 57000 240
368 20250221 132000 2016748600 57100 57100 57100 57100 2
369 20250221 131900 2016634400 57000 57100 57100 57000 3
370 20250221 131800 2016463300 57100 57100 57100 57100 1
371 20250221 131700 2016406200 57000 57100 57100 57000 93
372 20250221 131600 2011097400 57000 57200 57200 57000 175
373 20250221 131500 2001113700 57200 57100 57200 57100 7
374 20250221 131400 2000713400 57200 57000 57200 57000 8
375 20250221 131300 2000256200 57000 57100 57100 57000 89
376 20250221 131200 1995175400 57200 57200 57200 57100 23
377 20250221 131100 1993859900 57000 57000 57000 57000 33
378 20250221 131000 1991978900 57100 57200 57200 57000 181
379 20250221 130900 1981627900 57200 57200 57200 57200 1
380 20250221 130800 1981570700 57100 57100 57100 57100 1
381 20250221 130700 1981513600 57000 57000 57200 57000 19
382 20250221 130600 1980430300 57000 57100 57100 57000 4
383 20250221 130500 1980202100 57100 57100 57100 57100 2
384 20250221 130400 1980087900 57100 57100 57100 57100 17
385 20250221 130300 1979117200 57100 57100 57100 57100 1
386 20250221 130200 1979060100 57000 57100 57200 57000 41
387 20250221 130100 1976719700 57100 57000 57100 57000 135
388 20250221 130000 1969016200 57000 57000 57100 57000 13
389 20250221 125900 1968274600 57200 57100 57200 57000 31
390 20250221 125800 1966504500 57000 57000 57000 57000 0
391 20250221 125700 1966504500 57000 57000 57200 57000 99
392 20250221 125600 1960845300 57200 57200 57200 57200 2
393 20250221 125500 1960730900 57100 57100 57200 57100 3
394 20250221 125400 1960559500 57000 57100 57100 57000 46
395 20250221 125300 1957934800 57200 57200 57200 57200 3
396 20250221 125200 1957763200 57100 57100 57100 57100 1
397 20250221 125100 1957706100 57200 57100 57200 57000 164
398 20250221 125000 1948333200 57100 57000 57100 57000 2
399 20250221 124900 1948219100 57100 57100 57100 57100 7
400 20250221 124800 1947819400 57100 57100 57100 57100 30
401 20250221 124700 1946106400 57100 57000 57100 57000 5
402 20250221 124600 1945821200 56900 56900 56900 56900 0
403 20250221 124500 1945821200 56900 56900 57100 56900 81
404 20250221 124400 1941201700 56900 57100 57100 56900 137
405 20250221 124300 1933398200 57000 57100 57100 57000 31
406 20250221 124200 1931628800 57000 57100 57100 57000 5
407 20250221 124100 1931343600 57100 57100 57100 57100 2
408 20250221 124000 1931229400 57000 57000 57000 57000 1
409 20250221 123900 1931172400 57100 57100 57100 57100 1
410 20250221 123800 1931115300 56900 56900 57000 56900 254
411 20250221 123700 1916641700 57000 56900 57000 56900 76
412 20250221 123600 1912312000 56900 57000 57000 56900 9
413 20250221 123500 1911799800 56900 57100 57100 56900 3
414 20250221 123400 1911628700 57000 57000 57000 56900 258
415 20250221 123300 1896925200 57000 57200 57200 57000 197
416 20250221 123200 1885679800 57100 57200 57200 57100 21
417 20250221 123100 1884478700 57200 57200 57200 57200 4
418 20250221 123000 1884249900 57100 57100 57100 57100 93
419 20250221 122900 1878939600 57200 57200 57200 57200 31
420 20250221 122800 1877166400 57200 57200 57200 57100 43
421 20250221 122700 1874707700 57200 57200 57200 57100 137
422 20250221 122600 1866874100 57300 57200 57300 57100 73
423 20250221 122500 1862696800 57300 57300 57300 57200 37
424 20250221 122400 1860577500 57300 57200 57300 57200 28
425 20250221 122300 1858974400 57200 57200 57200 57100 39
426 20250221 122200 1856744500 57200 57100 57200 57100 30
427 20250221 122100 1855028800 57200 57100 57200 57100 51
428 20250221 122000 1852113300 57100 57200 57200 57000 190
429 20250221 121900 1841257300 57200 57200 57300 57000 48
430 20250221 121800 1838512000 57100 57300 57300 57000 176
431 20250221 121700 1828464500 57300 57300 57300 57200 49
432 20250221 121600 1825657800 57200 57300 57300 57200 46
433 20250221 121500 1823023600 57300 57300 57300 57200 164
434 20250221 121400 1813636300 57300 57300 57300 57200 30
435 20250221 121300 1811917400 57200 57300 57300 57200 270
436 20250221 121200 1796470400 57200 57200 57200 57100 41
437 20250221 121100 1794125300 57100 57200 57200 57100 51
438 20250221 121000 1791209100 57100 57200 57200 57100 69
439 20250221 120900 1787263900 57200 57200 57200 57200 31
440 20250221 120800 1785490700 57100 57300 57300 57100 176
441 20250221 120700 1775410000 57200 57200 57300 57100 269
442 20250221 120600 1760024100 57200 57200 57200 57100 33
443 20250221 120500 1758136700 57100 57200 57200 57100 184
444 20250221 120400 1747614800 57100 57200 57200 57100 38
445 20250221 120300 1745441300 57200 57200 57200 57200 32
446 20250221 120200 1743610900 57200 57200 57200 57100 38
447 20250221 120100 1741438100 57200 57200 57200 57100 185
448 20250221 120000 1730858600 57100 57200 57200 57100 31
449 20250221 115900 1729087000 57200 57100 57200 57100 46
450 20250221 115800 1726456800 57200 57200 57200 57100 64
451 20250221 115700 1722797400 57200 57100 57200 57100 24
452 20250221 115600 1721425600 57200 57200 57200 57200 17
453 20250221 115500 1720453200 57200 57100 57200 57100 83
454 20250221 115400 1715707000 57200 57200 57200 57100 51
455 20250221 115300 1712790600 57100 57200 57200 57100 26
456 20250221 115200 1711304300 57200 57100 57200 57000 22
457 20250221 115100 1710047600 57000 57100 57100 57000 73
458 20250221 115000 1705880900 57100 57000 57100 57000 25
459 20250221 114900 1704453900 57100 57000 57100 57000 1412
460 20250221 114800 1623957900 57000 57000 57000 56900 47
461 20250221 114700 1621279100 57000 57000 57000 56900 20
462 20250221 114600 1620139300 57000 57000 57000 56900 118
463 20250221 114500 1613413600 57000 57000 57000 57000 16
464 20250221 114400 1612501600 56900 57000 57000 56900 18
465 20250221 114300 1611475800 57000 56900 57000 56900 145
466 20250221 114200 1603211100 57000 56900 57000 56900 29
467 20250221 114100 1601559200 57000 56900 57000 56900 18
468 20250221 114000 1600533400 56900 57000 57000 56900 22
469 20250221 113900 1599279900 57000 57000 57000 56900 31
470 20250221 113800 1597514400 57000 56900 57000 56900 14
471 20250221 113700 1596716500 56900 57000 57000 56900 53
472 20250221 113600 1593696700 57000 56900 57000 56900 77
473 20250221 113500 1589309100 56900 56900 57000 56900 543
474 20250221 113400 1558410700 56900 57000 57000 56900 35
475 20250221 113300 1556417400 56900 57000 57000 56900 34
476 20250221 113200 1554480000 57000 57000 57000 56900 497
477 20250221 113100 1526158900 57000 57000 57000 57000 18
478 20250221 113000 1525132900 56900 57000 57000 56900 114
479 20250221 112900 1518637000 56900 56900 57000 56900 25
480 20250221 112800 1517212800 57000 56900 57000 56900 33
481 20250221 112700 1515333800 56900 57000 57000 56900 66
482 20250221 112600 1511573200 57000 57000 57000 56900 40
483 20250221 112500 1509293900 56900 57000 57000 56900 34
484 20250221 112400 1507357800 57000 56900 57000 56900 16
485 20250221 112300 1506445900 56900 56900 57000 56900 196
486 20250221 112200 1495278900 57000 56900 57000 56900 26
487 20250221 112100 1493797900 57000 56900 57000 56800 44
488 20250221 112000 1491293800 56800 56800 56900 56800 22
489 20250221 111900 1490042600 56800 56900 56900 56800 19
490 20250221 111800 1488962000 56900 56900 56900 56800 26
491 20250221 111700 1487483500 56900 56900 56900 56800 20
492 20250221 111600 1486346000 56900 56900 56900 56800 277
493 20250221 111500 1470608800 56800 56900 56900 56800 69
494 20250221 111400 1466687500 56900 56900 56900 56800 18
495 20250221 111300 1465663400 56800 56900 56900 56800 25
496 20250221 111200 1464241500 56900 56900 56900 56800 23
497 20250221 111100 1462933300 56900 56900 57000 56800 630
498 20250221 111000 1427095500 57000 56900 57000 56900 49
499 20250221 110900 1424304000 56900 57000 57000 56900 25
500 20250221 110800 1422879700 57000 56900 57000 56800 134
501 20250221 110700 1415255100 56900 57000 57000 56900 22
502 20250221 110600 1414001700 57000 57000 57000 56900 66
503 20250221 110500 1410245600 57000 56900 57000 56800 197
504 20250221 110400 1399036600 56800 56900 56900 56800 20
505 20250221 110300 1397899200 56900 56900 56900 56800 45
506 20250221 110200 1395341000 56900 56900 56900 56800 21
507 20250221 110100 1394147000 56900 56900 56900 56800 34
508 20250221 110000 1392213900 56800 56900 56900 56800 40
509 20250221 105900 1389940500 56900 56800 56900 56800 108
510 20250221 105800 1383797900 56800 56900 56900 56800 8
511 20250221 105700 1383343400 56900 56800 56900 56800 12
512 20250221 105600 1382660900 56900 56900 56900 56900 9
513 20250221 105500 1382148800 56800 56900 56900 56800 42
514 20250221 105400 1379763100 56800 56800 56900 56800 30
515 20250221 105300 1378056600 56800 56900 56900 56800 160
516 20250221 105200 1368955400 56800 56800 56800 56800 12
517 20250221 105100 1368273800 56800 56900 56900 56800 7
518 20250221 105000 1367875900 56900 56900 56900 56800 6
519 20250221 104900 1367534700 56900 56800 56900 56800 12
520 20250221 104800 1366852000 56800 56900 56900 56800 43
521 20250221 104700 1364406200 56900 56800 56900 56800 2
522 20250221 104600 1364292500 56900 56800 56900 56800 5
523 20250221 104500 1364008400 56900 56900 56900 56900 1
524 20250221 104400 1363951500 56800 56900 56900 56800 60
525 20250221 104300 1360541100 57000 57000 57000 56900 6
526 20250221 104200 1360199300 56800 56900 56900 56800 183
527 20250221 104100 1349788500 57000 56900 57000 56900 29
528 20250221 104000 1348138200 57000 56900 57000 56800 268
529 20250221 103900 1332892700 56800 56800 56900 56800 4
530 20250221 103800 1332665400 56900 56900 56900 56800 63
531 20250221 103700 1329081600 56800 56900 56900 56800 14
532 20250221 103600 1328286200 56900 56900 56900 56800 17
533 20250221 103500 1327319100 56900 57000 57000 56800 13
534 20250221 103400 1326580300 56800 57000 57000 56800 71
535 20250221 103300 1322537100 56900 56900 56900 56900 6
536 20250221 103200 1322195700 56900 56900 56900 56800 24
537 20250221 103100 1320830200 56800 56800 56800 56800 0
538 20250221 103000 1320830200 56800 56800 56900 56800 136
539 20250221 102900 1313105200 56800 56900 57000 56800 273
540 20250221 102800 1297576100 56900 56900 56900 56900 1
541 20250221 102700 1297519200 56800 56900 56900 56800 53
542 20250221 102600 1294505100 56900 56900 56900 56900 4
543 20250221 102500 1294277500 56900 56800 56900 56800 8
544 20250221 102400 1293822700 56800 56900 56900 56800 28
545 20250221 102300 1292232000 56800 56800 56800 56800 2
546 20250221 102200 1292118400 56700 56800 56800 56700 10
547 20250221 102100 1291551300 56800 56800 56800 56800 19
548 20250221 102000 1290472100 56800 56800 56800 56700 32
549 20250221 101900 1288656200 56800 56900 56900 56800 8
550 20250221 101800 1288201500 56800 56800 56800 56800 4
551 20250221 101700 1287974300 56800 56800 56900 56800 130
552 20250221 101600 1280582400 56800 56900 57000 56800 46
553 20250221 101500 1277964700 56900 56900 57000 56700 1086
554 20250221 101400 1216273300 56900 57000 57000 56900 7
555 20250221 101300 1215874900 57000 57000 57000 56900 5
556 20250221 101200 1215590200 56900 57000 57000 56900 8
557 20250221 101100 1215134900 56900 56900 57000 56900 5
558 20250221 101000 1214850200 56900 57000 57000 56900 28
559 20250221 100900 1213254500 56900 57000 57000 56900 15
560 20250221 100800 1212400700 56900 56900 56900 56900 2
561 20250221 100700 1212286900 56900 57000 57000 56900 2
562 20250221 100600 1212173000 56800 57000 57000 56800 195
563 20250221 100500 1201079300 56900 56900 56900 56900 508
564 20250221 100400 1172174100 56800 56900 56900 56800 65
565 20250221 100300 1168476800 56800 56900 56900 56800 31
566 20250221 100200 1166715900 56800 56900 56900 56800 4
567 20250221 100100 1166488600 56900 56900 56900 56800 5
568 20250221 100000 1166204200 57000 56900 57000 56900 26
569 20250221 095900 1164724500 56800 56900 57000 56800 81
570 20250221 095800 1160116700 56900 56900 56900 56800 255
571 20250221 095700 1145608400 56900 56900 56900 56800 20
572 20250221 095600 1144470700 56800 56800 56800 56800 87
573 20250221 095500 1139529100 56600 56800 56800 56600 2627
574 20250221 095400 990550100 56900 56900 56900 56800 129
575 20250221 095300 983212300 56900 57000 57000 56900 12
576 20250221 095200 982529300 57000 56900 57000 56900 5
577 20250221 095100 982244700 57000 57000 57000 57000 11
578 20250221 095000 981617700 57000 56900 57000 56800 4
579 20250221 094900 981390000 57100 57000 57100 56800 142
580 20250221 094800 973303700 56800 56900 57100 56800 801
581 20250221 094700 927708900 56800 57000 57000 56800 668
582 20250221 094600 889709600 56800 56900 57000 56800 371
583 20250221 094500 868595500 57200 57000 57200 57000 24
584 20250221 094400 867224100 57000 57000 57000 57000 2
585 20250221 094300 867110100 57000 56800 57000 56800 41
586 20250221 094200 864778100 56800 56800 56900 56700 510
587 20250221 094100 835815700 56800 56800 56800 56800 20
588 20250221 094000 834679700 56900 56800 56900 56800 85
589 20250221 093900 829843400 56900 56900 56900 56900 11
590 20250221 093800 829217500 56900 56900 56900 56800 30
591 20250221 093700 827510700 56900 57000 57000 56900 95
592 20250221 093600 822104800 56900 57000 57000 56900 163
593 20250221 093500 812814100 57000 56900 57000 56900 51
594 20250221 093400 809911800 56800 56800 56800 56800 1010
595 20250221 093300 752543800 57200 56800 57200 56700 416
596 20250221 093200 728860400 56700 56800 56800 56700 143
597 20250221 093100 720749000 56700 56800 56800 56700 201
598 20250221 093000 709335600 56700 56800 56800 56700 286
599 20250221 092900 693091100 56800 56800 56800 56800 4
600 20250221 092800 692863900 56800 56800 56800 56700 378
601 20250221 092700 671394800 56800 56900 56900 56700 528
602 20250221 092600 641377400 56900 56900 57000 56900 177
603 20250221 092500 631305300 56900 57000 57000 56900 119
604 20250221 092400 624524000 57000 57000 57100 57000 266
605 20250221 092300 609361800 57000 57000 57100 57000 89
606 20250221 092200 604288700 57000 57000 57100 57000 37
607 20250221 092100 602179600 57100 57100 57100 57000 264
608 20250221 092000 587123500 57000 57500 57500 57000 1890
609 20250221 091900 479168800 57300 57400 57400 57300 329
610 20250221 091800 460316900 57400 57300 57400 57300 12
611 20250221 091700 459628200 57300 57400 57500 57300 153
612 20250221 091600 450845100 57400 57500 57500 57300 390
613 20250221 091500 428459800 57500 57500 57500 57500 182
614 20250221 091400 417994800 57500 57600 57600 57500 266
615 20250221 091300 402697800 57500 57600 57600 57500 24
616 20250221 091200 401315600 57500 57500 57500 57400 222
617 20250221 091100 388552600 57600 57500 57600 57500 155
618 20250221 091000 379640000 57700 57500 57700 57400 56
619 20250221 090900 376424100 57700 57700 57700 57700 0
620 20250221 090800 376424100 57700 57600 57700 57500 169
621 20250221 090700 366682900 57700 57600 57800 57500 133
622 20250221 090600 359022500 57600 57400 57700 57400 740
623 20250221 090500 316429800 57400 57400 57400 57300 84
624 20250221 090400 311611200 57400 57500 57500 57400 11
625 20250221 090300 310979700 57300 57300 57500 57200 491
626 20250221 090200 282862200 57200 57800 58000 57200 2275
627 20250221 090100 152156900 57300 57500 57900 57200 579
628 20250221 090000 118936300 57600 57900 57900 57500 2037

1
039130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,102736,16039185,5804584000,906213952500,0.64
20250218,101250,16039185,5700375000,903006115500,0.63
20250217,99435,16039185,5608134000,904610034000,0.62
20250214,99691,16039185,5602634200,901402197000,0.62
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 102736 16039185 5804584000 906213952500 0.64
3 20250218 101250 16039185 5700375000 903006115500 0.63
4 20250217 99435 16039185 5608134000 904610034000 0.62
5 20250214 99691 16039185 5602634200 901402197000 0.62