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

629
039570/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192700,396368950,8500,8500,8500,8500,3935
20250221,192600,396368950,8500,8500,8500,8500,0
20250221,192500,396368950,8500,8500,8500,8500,0
20250221,192400,396368950,8500,8500,8500,8500,0
20250221,192300,396368950,8500,8500,8500,8500,0
20250221,192200,396368950,8500,8500,8500,8500,0
20250221,192100,396368950,8500,8500,8500,8500,0
20250221,192000,396368950,8500,8500,8500,8500,0
20250221,191900,396368950,8500,8500,8500,8500,0
20250221,191800,396368950,8500,8500,8500,8500,0
20250221,191700,396368950,8500,8500,8500,8500,0
20250221,191600,396368950,8500,8500,8500,8500,0
20250221,191500,396368950,8500,8500,8500,8500,0
20250221,191400,396368950,8500,8500,8500,8500,0
20250221,191300,396368950,8500,8500,8500,8500,0
20250221,191200,396368950,8500,8500,8500,8500,0
20250221,191100,396368950,8500,8500,8500,8500,0
20250221,191000,396368950,8500,8500,8500,8500,0
20250221,190900,396368950,8500,8500,8500,8500,0
20250221,190800,396368950,8500,8500,8500,8500,0
20250221,190700,396368950,8500,8500,8500,8500,0
20250221,190600,396368950,8500,8500,8500,8500,0
20250221,190500,396368950,8500,8500,8500,8500,0
20250221,190400,396368950,8500,8500,8500,8500,0
20250221,190300,396368950,8500,8500,8500,8500,0
20250221,190200,396368950,8500,8500,8500,8500,0
20250221,190100,396368950,8500,8500,8500,8500,0
20250221,190000,396368950,8500,8500,8500,8500,0
20250221,185900,396368950,8500,8500,8500,8500,0
20250221,185800,396368950,8500,8500,8500,8500,0
20250221,185700,396368950,8500,8500,8500,8500,3935
20250221,185600,396368950,8500,8500,8500,8500,0
20250221,185500,396368950,8500,8500,8500,8500,0
20250221,185400,396368950,8500,8500,8500,8500,0
20250221,185300,396368950,8500,8500,8500,8500,0
20250221,185200,396368950,8500,8500,8500,8500,0
20250221,185100,396368950,8500,8500,8500,8500,0
20250221,185000,396368950,8500,8500,8500,8500,0
20250221,184900,396368950,8500,8500,8500,8500,0
20250221,184800,396368950,8500,8500,8500,8500,0
20250221,184700,396368950,8500,8500,8500,8500,0
20250221,184600,396368950,8500,8500,8500,8500,0
20250221,184500,396368950,8500,8500,8500,8500,0
20250221,184400,396368950,8500,8500,8500,8500,0
20250221,184300,396368950,8500,8500,8500,8500,0
20250221,184200,396368950,8500,8500,8500,8500,0
20250221,184100,396368950,8500,8500,8500,8500,0
20250221,184000,396368950,8500,8500,8500,8500,0
20250221,183900,396368950,8500,8500,8500,8500,0
20250221,183800,396368950,8500,8500,8500,8500,0
20250221,183700,396368950,8500,8500,8500,8500,0
20250221,183600,396368950,8500,8500,8500,8500,0
20250221,183500,396368950,8500,8500,8500,8500,0
20250221,183400,396368950,8500,8500,8500,8500,0
20250221,183300,396368950,8500,8500,8500,8500,0
20250221,183200,396368950,8500,8500,8500,8500,0
20250221,183100,396368950,8500,8500,8500,8500,0
20250221,183000,396368950,8500,8500,8500,8500,0
20250221,182900,396368950,8500,8500,8500,8500,0
20250221,182800,396368950,8500,8500,8500,8500,0
20250221,182700,396368950,8500,8500,8500,8500,3935
20250221,182600,396368950,8500,8500,8500,8500,0
20250221,182500,396368950,8500,8500,8500,8500,0
20250221,182400,396368950,8500,8500,8500,8500,0
20250221,182300,396368950,8500,8500,8500,8500,0
20250221,182200,396368950,8500,8500,8500,8500,0
20250221,182100,396368950,8500,8500,8500,8500,0
20250221,182000,396368950,8500,8500,8500,8500,0
20250221,181900,396368950,8500,8500,8500,8500,0
20250221,181800,396368950,8500,8500,8500,8500,0
20250221,181700,396368950,8500,8500,8500,8500,0
20250221,181600,396368950,8500,8500,8500,8500,0
20250221,181500,396368950,8500,8500,8500,8500,0
20250221,181400,396368950,8500,8500,8500,8500,0
20250221,181300,396368950,8500,8500,8500,8500,0
20250221,181200,396368950,8500,8500,8500,8500,0
20250221,181100,396368950,8500,8500,8500,8500,0
20250221,181000,396368950,8500,8500,8500,8500,0
20250221,180900,396368950,8500,8500,8500,8500,0
20250221,180800,396368950,8500,8500,8500,8500,0
20250221,180700,396368950,8500,8500,8500,8500,0
20250221,180600,396368950,8500,8500,8500,8500,0
20250221,180500,396368950,8500,8500,8500,8500,0
20250221,180400,396368950,8500,8500,8500,8500,0
20250221,180300,396368950,8500,8500,8500,8500,0
20250221,180200,396368950,8500,8500,8500,8500,0
20250221,180100,396368950,8500,8500,8500,8500,0
20250221,180000,396368950,8500,8500,8500,8500,0
20250221,175900,396368950,8500,8500,8500,8500,0
20250221,175800,396368950,8500,8500,8500,8500,0
20250221,175700,396368950,8500,8500,8500,8500,3935
20250221,175600,396368950,8500,8500,8500,8500,0
20250221,175500,396368950,8500,8500,8500,8500,0
20250221,175400,396368950,8500,8500,8500,8500,0
20250221,175300,396368950,8500,8500,8500,8500,0
20250221,175200,396368950,8500,8500,8500,8500,0
20250221,175100,396368950,8500,8500,8500,8500,0
20250221,175000,396368950,8500,8500,8500,8500,0
20250221,174900,396368950,8500,8500,8500,8500,0
20250221,174800,396368950,8500,8500,8500,8500,0
20250221,174700,396368950,8500,8500,8500,8500,0
20250221,174600,396368950,8500,8500,8500,8500,0
20250221,174500,396368950,8500,8500,8500,8500,0
20250221,174400,396368950,8500,8500,8500,8500,0
20250221,174300,396368950,8500,8500,8500,8500,0
20250221,174200,396368950,8500,8500,8500,8500,0
20250221,174100,396368950,8500,8500,8500,8500,0
20250221,174000,396368950,8500,8500,8500,8500,0
20250221,173900,396368950,8500,8500,8500,8500,0
20250221,173800,396368950,8500,8500,8500,8500,0
20250221,173700,396368950,8500,8500,8500,8500,0
20250221,173600,396368950,8500,8500,8500,8500,0
20250221,173500,396368950,8500,8500,8500,8500,0
20250221,173400,396368950,8500,8500,8500,8500,0
20250221,173300,396368950,8500,8500,8500,8500,0
20250221,173200,396368950,8500,8500,8500,8500,0
20250221,173100,396368950,8500,8500,8500,8500,0
20250221,173000,396368950,8500,8500,8500,8500,0
20250221,172900,396368950,8500,8500,8500,8500,0
20250221,172800,396368950,8500,8500,8500,8500,0
20250221,172700,396368950,8500,8500,8500,8500,3935
20250221,172600,396368950,8500,8500,8500,8500,0
20250221,172500,396368950,8500,8500,8500,8500,0
20250221,172400,396368950,8500,8500,8500,8500,0
20250221,172300,396368950,8500,8500,8500,8500,0
20250221,172200,396368950,8500,8500,8500,8500,0
20250221,172100,396368950,8500,8500,8500,8500,0
20250221,172000,396368950,8500,8500,8500,8500,0
20250221,171900,396368950,8500,8500,8500,8500,0
20250221,171800,396368950,8500,8500,8500,8500,0
20250221,171700,396368950,8500,8500,8500,8500,0
20250221,171600,396368950,8500,8500,8500,8500,0
20250221,171500,396368950,8500,8500,8500,8500,0
20250221,171400,396368950,8500,8500,8500,8500,0
20250221,171300,396368950,8500,8500,8500,8500,0
20250221,171200,396368950,8500,8500,8500,8500,0
20250221,171100,396368950,8500,8500,8500,8500,0
20250221,171000,396368950,8500,8500,8500,8500,0
20250221,170900,396368950,8500,8500,8500,8500,0
20250221,170800,396368950,8500,8500,8500,8500,0
20250221,170700,396368950,8500,8500,8500,8500,0
20250221,170600,396368950,8500,8500,8500,8500,0
20250221,170500,396368950,8500,8500,8500,8500,0
20250221,170400,396368950,8500,8500,8500,8500,0
20250221,170300,396368950,8500,8500,8500,8500,0
20250221,170200,396368950,8500,8500,8500,8500,0
20250221,170100,396368950,8500,8500,8500,8500,0
20250221,170000,396368950,8500,8500,8500,8500,0
20250221,165900,396368950,8500,8500,8500,8500,0
20250221,165800,396368950,8500,8500,8500,8500,0
20250221,165700,396368950,8500,8500,8500,8500,3935
20250221,165600,396368950,8500,8500,8500,8500,0
20250221,165500,396368950,8500,8500,8500,8500,0
20250221,165400,396368950,8500,8500,8500,8500,0
20250221,165300,396368950,8500,8500,8500,8500,0
20250221,165200,396368950,8500,8500,8500,8500,0
20250221,165100,396368950,8500,8500,8500,8500,0
20250221,165000,396368950,8500,8500,8500,8500,0
20250221,164900,396368950,8500,8500,8500,8500,0
20250221,164800,396368950,8500,8500,8500,8500,0
20250221,164700,396368950,8500,8500,8500,8500,0
20250221,164600,396368950,8500,8500,8500,8500,0
20250221,164500,396368950,8500,8500,8500,8500,0
20250221,164400,396368950,8500,8500,8500,8500,0
20250221,164300,396368950,8500,8500,8500,8500,0
20250221,164200,396368950,8500,8500,8500,8500,0
20250221,164100,396368950,8500,8500,8500,8500,0
20250221,164000,396368950,8500,8500,8500,8500,0
20250221,163900,396368950,8500,8500,8500,8500,0
20250221,163800,396368950,8500,8500,8500,8500,0
20250221,163700,396368950,8500,8500,8500,8500,0
20250221,163600,396368950,8500,8500,8500,8500,0
20250221,163500,396368950,8500,8500,8500,8500,0
20250221,163400,396368950,8500,8500,8500,8500,0
20250221,163300,396368950,8500,8500,8500,8500,0
20250221,163200,396368950,8500,8500,8500,8500,0
20250221,163100,396368950,8500,8500,8500,8500,0
20250221,163000,396368950,8500,8500,8500,8500,0
20250221,162900,396368950,8500,8500,8500,8500,0
20250221,162800,396368950,8500,8500,8500,8500,0
20250221,162700,396368950,8500,8500,8500,8500,3935
20250221,162600,396368950,8500,8500,8500,8500,0
20250221,162500,396368950,8500,8500,8500,8500,0
20250221,162400,396368950,8500,8500,8500,8500,0
20250221,162300,396368950,8500,8500,8500,8500,0
20250221,162200,396368950,8500,8500,8500,8500,0
20250221,162100,396368950,8500,8500,8500,8500,0
20250221,162000,396368950,8500,8500,8500,8500,0
20250221,161900,396368950,8500,8500,8500,8500,0
20250221,161800,396368950,8500,8500,8500,8500,0
20250221,161700,396368950,8500,8500,8500,8500,0
20250221,161600,396368950,8500,8500,8500,8500,0
20250221,161500,396368950,8500,8500,8500,8500,0
20250221,161400,396368950,8500,8500,8500,8500,0
20250221,161300,396368950,8500,8500,8500,8500,0
20250221,161200,396368950,8500,8500,8500,8500,0
20250221,161100,396368950,8500,8500,8500,8500,0
20250221,161000,396368950,8500,8500,8500,8500,0
20250221,160900,396368950,8500,8500,8500,8500,0
20250221,160800,396368950,8500,8500,8500,8500,0
20250221,160700,396368950,8500,8500,8500,8500,0
20250221,160600,396368950,8500,8500,8500,8500,0
20250221,160500,396368950,8500,8500,8500,8500,0
20250221,160400,396368950,8500,8500,8500,8500,0
20250221,160300,396368950,8500,8500,8500,8500,0
20250221,160200,396368950,8500,8500,8500,8500,0
20250221,160100,396368950,8500,8500,8500,8500,0
20250221,160000,396368950,8500,8500,8500,8500,0
20250221,155900,396368950,8500,8500,8500,8500,0
20250221,155800,396368950,8500,8500,8500,8500,0
20250221,155700,396368950,8500,8500,8500,8500,3935
20250221,155600,396368950,8500,8500,8500,8500,0
20250221,155500,396368950,8500,8500,8500,8500,0
20250221,155400,396368950,8500,8500,8500,8500,0
20250221,155300,396368950,8500,8500,8500,8500,0
20250221,155200,396368950,8500,8500,8500,8500,0
20250221,155100,396368950,8500,8500,8500,8500,0
20250221,155000,396368950,8500,8500,8500,8500,0
20250221,154900,396368950,8500,8500,8500,8500,0
20250221,154800,396368950,8500,8500,8500,8500,0
20250221,154700,396368950,8500,8500,8500,8500,0
20250221,154600,396368950,8500,8500,8500,8500,0
20250221,154500,396368950,8500,8500,8500,8500,0
20250221,154400,396368950,8500,8500,8500,8500,0
20250221,154300,396368950,8500,8500,8500,8500,0
20250221,154200,396368950,8500,8500,8500,8500,0
20250221,154100,396368950,8500,8500,8500,8500,0
20250221,154000,396368950,8500,8500,8500,8500,0
20250221,153900,396368950,8500,8500,8500,8500,0
20250221,153800,396368950,8500,8500,8500,8500,0
20250221,153700,396368950,8500,8500,8500,8500,0
20250221,153600,396368950,8500,8500,8500,8500,0
20250221,153500,396368950,8500,8500,8500,8500,0
20250221,153400,396368950,8500,8500,8500,8500,0
20250221,153300,396368950,8500,8500,8500,8500,0
20250221,153200,396368950,8500,8500,8500,8500,0
20250221,153100,396368950,8500,8500,8500,8500,0
20250221,153000,396368950,8500,8500,8500,8500,3935
20250221,152900,362921450,8600,8600,8600,8600,0
20250221,152800,362921450,8600,8600,8600,8600,0
20250221,152700,362921450,8600,8600,8600,8600,0
20250221,152600,362921450,8600,8600,8600,8600,0
20250221,152500,362921450,8600,8600,8600,8600,0
20250221,152400,362921450,8600,8600,8600,8600,0
20250221,152300,362921450,8600,8600,8600,8600,0
20250221,152200,362921450,8600,8600,8600,8600,0
20250221,152100,362921450,8600,8600,8600,8600,0
20250221,152000,362921450,8600,8600,8600,8600,0
20250221,151900,362921450,8600,8550,8600,8540,596
20250221,151800,357813280,8550,8550,8550,8550,5
20250221,151700,357770530,8560,8540,8560,8540,28
20250221,151600,357531350,8520,8570,8570,8520,802
20250221,151500,350685140,8550,8570,8570,8550,120
20250221,151400,349658930,8580,8580,8580,8580,0
20250221,151300,349658930,8580,8550,8580,8550,55
20250221,151200,349187610,8550,8570,8570,8550,30
20250221,151100,348930810,8570,8560,8580,8560,709
20250221,151000,342853270,8560,8560,8560,8560,152
20250221,150900,341552150,8560,8560,8560,8560,6
20250221,150800,341500790,8550,8580,8580,8550,1299
20250221,150700,330391620,8590,8580,8590,8580,17
20250221,150600,330245720,8580,8620,8620,8580,1102
20250221,150500,320782260,8630,8630,8630,8630,7
20250221,150400,320721850,8630,8630,8630,8630,2
20250221,150300,320704590,8630,8630,8630,8630,18
20250221,150200,320549250,8630,8630,8630,8630,6
20250221,150100,320497470,8630,8630,8630,8630,7
20250221,150000,320437060,8630,8630,8630,8630,14
20250221,145900,320316240,8630,8630,8630,8630,6
20250221,145800,320264460,8630,8630,8630,8630,14
20250221,145700,320143640,8630,8630,8630,8630,0
20250221,145600,320143640,8630,8630,8630,8630,14
20250221,145500,320022820,8630,8630,8630,8630,15
20250221,145400,319893370,8630,8630,8630,8630,1000
20250221,145300,311263370,8610,8610,8610,8610,0
20250221,145200,311263370,8610,8630,8630,8610,415
20250221,145100,307688060,8630,8630,8630,8630,6
20250221,145000,307636280,8630,8620,8630,8620,13
20250221,144900,307524100,8620,8620,8620,8620,11
20250221,144800,307429280,8620,8610,8620,8610,114
20250221,144700,306446620,8630,8610,8630,8610,108
20250221,144600,305515700,8610,8610,8610,8610,14
20250221,144500,305395160,8610,8610,8610,8610,7
20250221,144400,305334890,8610,8620,8620,8610,41
20250221,144300,304981730,8610,8610,8610,8610,9
20250221,144200,304904240,8610,8610,8610,8610,18
20250221,144100,304749260,8610,8610,8610,8610,6
20250221,144000,304697600,8610,8610,8610,8610,0
20250221,143900,304697600,8610,8610,8610,8610,8
20250221,143800,304628720,8610,8610,8610,8610,7
20250221,143700,304568450,8610,8610,8610,8610,18
20250221,143600,304413470,8610,8610,8610,8610,59
20250221,143500,303905480,8610,8610,8610,8610,8
20250221,143400,303836600,8630,8610,8630,8610,24
20250221,143300,303629520,8610,8620,8620,8610,34
20250221,143200,303336630,8610,8610,8610,8610,7
20250221,143100,303276360,8610,8610,8610,8610,7
20250221,143000,303216090,8610,8610,8620,8610,48
20250221,142900,302802720,8610,8610,8610,8610,19
20250221,142800,302639130,8610,8610,8610,8610,0
20250221,142700,302639130,8610,8600,8610,8600,8
20250221,142600,302570260,8630,8620,8630,8600,198
20250221,142500,300864570,8620,8620,8620,8620,18
20250221,142400,300709410,8620,8610,8620,8610,3
20250221,142300,300683560,8600,8610,8610,8600,15
20250221,142200,300554500,8600,8600,8600,8600,0
20250221,142100,300554500,8600,8620,8620,8600,18
20250221,142000,300399400,8600,8600,8600,8600,18
20250221,141900,300244600,8600,8600,8600,8600,7
20250221,141800,300184400,8600,8620,8620,8600,11
20250221,141700,300089780,8600,8620,8620,8600,64
20250221,141600,299539280,8600,8600,8600,8600,12
20250221,141500,299436080,8600,8600,8600,8600,8
20250221,141400,299367280,8590,8570,8620,8570,160
20250221,141300,297992880,8560,8580,8580,8560,365
20250221,141200,294863100,8590,8580,8590,8580,178
20250221,141100,293335840,8580,8590,8590,8580,63
20250221,141000,292795170,8590,8590,8590,8590,0
20250221,140900,292795170,8590,8590,8610,8590,24
20250221,140800,292588710,8580,8590,8590,8580,253
20250221,140700,290417850,8620,8620,8620,8620,0
20250221,140600,290417850,8620,8590,8620,8590,114
20250221,140500,289436340,8590,8590,8590,8590,6
20250221,140400,289384800,8580,8580,8580,8580,0
20250221,140300,289384800,8580,8580,8580,8580,16
20250221,140200,289247520,8580,8580,8580,8580,11
20250221,140100,289153140,8580,8580,8580,8580,6
20250221,140000,289101660,8580,8580,8580,8580,7
20250221,135900,289041600,8580,8590,8590,8580,307
20250221,135800,286407510,8620,8600,8620,8600,100
20250221,135700,285545530,8600,8610,8610,8600,18
20250221,135600,285390670,8610,8610,8620,8610,31
20250221,135500,285123550,8620,8630,8630,8600,135
20250221,135400,283960570,8630,8630,8630,8630,19
20250221,135300,283796600,8630,8620,8630,8620,3
20250221,135200,283770720,8620,8620,8620,8620,2
20250221,135100,283753480,8630,8620,8630,8620,88
20250221,135000,282994790,8620,8610,8620,8610,14
20250221,134900,282874120,8600,8600,8600,8600,1
20250221,134800,282865520,8610,8610,8610,8610,0
20250221,134700,282865520,8610,8620,8620,8600,429
20250221,134600,279174670,8610,8610,8610,8610,4
20250221,134500,279140230,8610,8610,8620,8610,25
20250221,134400,278924910,8620,8620,8640,8620,13
20250221,134300,278812730,8620,8620,8620,8620,13
20250221,134200,278700670,8620,8620,8620,8620,18
20250221,134100,278545510,8620,8610,8620,8610,3
20250221,134000,278519660,8610,8610,8610,8610,0
20250221,133900,278519660,8610,8610,8610,8610,12
20250221,133800,278416340,8610,8600,8610,8600,10
20250221,133700,278330270,8590,8590,8590,8590,1
20250221,133600,278321680,8600,8610,8610,8600,7
20250221,133500,278261420,8610,8610,8610,8610,14
20250221,133400,278140880,8620,8610,8620,8610,23
20250221,133300,277942760,8610,8610,8620,8610,36
20250221,133200,277632580,8620,8600,8620,8600,55
20250221,133100,277158570,8600,8600,8600,8600,7
20250221,133000,277098370,8590,8580,8590,8580,3
20250221,132900,277072610,8610,8610,8610,8600,137
20250221,132800,275894170,8610,8610,8610,8610,0
20250221,132700,275894170,8610,8610,8610,8610,7
20250221,132600,275833900,8610,8610,8610,8610,7
20250221,132500,275773630,8610,8610,8610,8610,19
20250221,132400,275610040,8610,8620,8620,8610,15
20250221,132300,275480800,8610,8610,8610,8610,2
20250221,132200,275463580,8610,8610,8610,8610,2
20250221,132100,275446360,8610,8630,8630,8610,317
20250221,132000,272716650,8640,8640,8640,8640,7
20250221,131900,272656170,8640,8640,8640,8640,9
20250221,131800,272578410,8640,8640,8640,8640,6
20250221,131700,272526570,8630,8640,8640,8630,12
20250221,131600,272422900,8640,8640,8640,8640,2
20250221,131500,272405620,8640,8640,8640,8640,16
20250221,131400,272267380,8640,8630,8640,8630,7
20250221,131300,272206930,8630,8630,8630,8620,247
20250221,131200,270075370,8630,8630,8630,8630,18
20250221,131100,269920030,8630,8630,8630,8630,6
20250221,131000,269868250,8630,8630,8630,8630,2
20250221,130900,269850990,8630,8630,8630,8630,7
20250221,130800,269790580,8630,8630,8640,8630,31
20250221,130700,269523040,8630,8630,8630,8630,8
20250221,130600,269454000,8630,8630,8630,8630,7
20250221,130500,269393590,8630,8630,8630,8630,0
20250221,130400,269393590,8630,8630,8630,8630,20
20250221,130300,269220990,8630,8630,8640,8630,58
20250221,130200,268719980,8630,8630,8630,8630,7
20250221,130100,268659570,8630,8630,8630,8630,10
20250221,130000,268573270,8630,8630,8630,8630,122
20250221,125900,267520410,8630,8630,8630,8630,1
20250221,125800,267511780,8630,8630,8630,8630,9
20250221,125700,267434110,8620,8620,8620,8620,3
20250221,125600,267408250,8620,8620,8620,8620,6
20250221,125500,267356530,8620,8620,8620,8620,20
20250221,125400,267184130,8620,8620,8620,8620,9
20250221,125300,267106550,8620,8620,8620,8620,0
20250221,125200,267106550,8620,8620,8620,8620,6
20250221,125100,267054830,8620,8620,8620,8620,20
20250221,125000,266882430,8620,8620,8620,8620,7
20250221,124900,266822090,8620,8620,8620,8620,6
20250221,124800,266770370,8620,8620,8620,8620,10
20250221,124700,266684170,8620,8620,8620,8620,12
20250221,124600,266580730,8620,8620,8620,8620,7
20250221,124500,266520390,8620,8620,8620,8620,8
20250221,124400,266451430,8620,8620,8620,8620,7
20250221,124300,266391090,8620,8620,8620,8620,18
20250221,124200,266235930,8620,8620,8620,8620,8
20250221,124100,266166970,8620,8620,8620,8620,51
20250221,124000,265727350,8620,8620,8620,8620,7
20250221,123900,265667010,8620,8620,8620,8620,9
20250221,123800,265589430,8620,8620,8620,8620,18
20250221,123700,265434270,8620,8620,8620,8620,7
20250221,123600,265373930,8620,8620,8620,8620,9
20250221,123500,265296350,8620,8620,8620,8620,0
20250221,123400,265296350,8620,8630,8630,8610,323
20250221,123300,262514930,8640,8640,8640,8640,9
20250221,123200,262437170,8640,8640,8640,8640,8
20250221,123100,262368050,8640,8640,8640,8640,6
20250221,123000,262316210,8630,8640,8640,8620,15
20250221,122900,262186650,8640,8640,8640,8640,0
20250221,122800,262186650,8640,8640,8640,8640,13
20250221,122700,262074330,8630,8630,8630,8630,2
20250221,122600,262057070,8620,8630,8630,8620,111
20250221,122500,261100140,8640,8640,8640,8640,7
20250221,122400,261039660,8640,8650,8650,8640,20
20250221,122300,260866780,8650,8650,8650,8650,0
20250221,122200,260866780,8650,8650,8650,8650,18
20250221,122100,260711080,8650,8650,8650,8650,11
20250221,122000,260615930,8650,8650,8650,8650,17
20250221,121900,260468880,8650,8650,8650,8650,7
20250221,121800,260408330,8650,8650,8650,8650,9
20250221,121700,260330480,8640,8640,8640,8640,1
20250221,121600,260321840,8650,8650,8650,8650,8
20250221,121500,260252640,8650,8650,8650,8650,7
20250221,121400,260192090,8650,8640,8670,8640,53
20250221,121300,259733610,8640,8640,8640,8640,22
20250221,121200,259543530,8640,8640,8640,8640,7
20250221,121100,259483050,8640,8640,8640,8640,2
20250221,121000,259465770,8630,8630,8630,8620,48
20250221,120900,259051910,8650,8670,8670,8650,272
20250221,120800,256696330,8670,8670,8670,8670,9
20250221,120700,256618300,8660,8660,8660,8660,1
20250221,120600,256609640,8660,8660,8660,8660,93
20250221,120500,255804260,8660,8660,8660,8660,14
20250221,120400,255683020,8660,8660,8660,8660,7
20250221,120300,255622400,8660,8660,8660,8660,7
20250221,120200,255561780,8660,8660,8660,8660,8
20250221,120100,255492500,8660,8660,8660,8660,13
20250221,120000,255379920,8660,8660,8660,8660,18
20250221,115900,255224040,8650,8650,8650,8650,1
20250221,115800,255215390,8640,8640,8640,8640,243
20250221,115700,253115870,8640,8640,8640,8640,243
20250221,115600,251016350,8660,8690,8700,8660,1068
20250221,115500,241766440,8680,8700,8700,8680,15
20250221,115400,241635960,8700,8700,8700,8700,8
20250221,115300,241566360,8700,8700,8700,8700,3
20250221,115200,241540260,8690,8690,8690,8690,18
20250221,115100,241383840,8690,8690,8690,8690,6
20250221,115000,241331700,8690,8680,8690,8670,9
20250221,114900,241253580,8680,8680,8680,8680,7
20250221,114800,241192820,8690,8670,8690,8670,14
20250221,114700,241071420,8660,8700,8700,8660,145
20250221,114600,239813640,8700,8700,8700,8700,7
20250221,114500,239752740,8700,8700,8700,8700,7
20250221,114400,239691840,8700,8700,8700,8700,8
20250221,114300,239622240,8700,8700,8700,8700,18
20250221,114200,239465640,8700,8700,8700,8700,7
20250221,114100,239404740,8700,8700,8700,8700,2
20250221,114000,239387340,8700,8700,8700,8700,6
20250221,113900,239335140,8700,8700,8700,8700,19
20250221,113800,239169840,8700,8700,8700,8700,7
20250221,113700,239108940,8690,8690,8690,8690,7
20250221,113600,239048110,8690,8690,8690,8690,7
20250221,113500,238987280,8690,8690,8690,8690,11
20250221,113400,238891690,8680,8680,8680,8680,7
20250221,113300,238830930,8680,8690,8690,8680,13
20250221,113200,238718020,8700,8700,8700,8700,7
20250221,113100,238657120,8700,8700,8700,8700,20
20250221,113000,238483120,8700,8700,8700,8700,6
20250221,112900,238430920,8700,8700,8700,8700,0
20250221,112800,238430920,8700,8700,8700,8700,9
20250221,112700,238352620,8700,8730,8730,8700,27
20250221,112600,238117440,8730,8730,8730,8730,18
20250221,112500,237960300,8730,8730,8730,8730,9
20250221,112400,237881730,8730,8730,8730,8730,7
20250221,112300,237820620,8730,8730,8730,8730,0
20250221,112200,237820620,8730,8730,8730,8730,19
20250221,112100,237654750,8730,8730,8730,8730,8
20250221,112000,237584910,8730,8730,8730,8730,7
20250221,111900,237523800,8730,8730,8730,8730,7
20250221,111800,237462690,8730,8730,8730,8730,19
20250221,111700,237296820,8730,8730,8730,8730,1
20250221,111600,237288090,8730,8730,8730,8730,9
20250221,111500,237209520,8730,8730,8730,8730,6
20250221,111400,237157140,8730,8730,8730,8730,18
20250221,111300,237000000,8730,8730,8730,8730,10
20250221,111200,236912700,8730,8730,8730,8730,6
20250221,111100,236860320,8730,8730,8730,8730,0
20250221,111000,236860320,8730,8730,8740,8730,31
20250221,110900,236589680,8730,8730,8730,8730,19
20250221,110800,236423810,8730,8730,8730,8730,6
20250221,110700,236371430,8730,8730,8730,8730,141
20250221,110600,235140500,8730,8730,8730,8730,0
20250221,110500,235140500,8730,8730,8730,8730,18
20250221,110400,234983360,8730,8730,8730,8730,6
20250221,110300,234930980,8730,8730,8730,8730,14
20250221,110200,234808760,8730,8720,8730,8720,8
20250221,110100,234738930,8730,8700,8730,8700,682
20250221,110000,228803460,8700,8700,8700,8700,2
20250221,105900,228786060,8700,8730,8730,8700,269
20250221,105800,226443090,8740,8760,8770,8740,766
20250221,105700,219742500,8760,8750,8760,8750,22
20250221,105600,219549910,8740,8750,8750,8740,15
20250221,105500,219418670,8750,8750,8750,8750,8
20250221,105400,219348670,8740,8740,8740,8740,14
20250221,105300,219226310,8740,8740,8740,8740,11
20250221,105200,219130170,8730,8730,8730,8730,23
20250221,105100,218929380,8730,8730,8730,8730,14
20250221,105000,218807160,8730,8720,8730,8720,7
20250221,104900,218746060,8730,8710,8730,8710,21
20250221,104800,218563010,8710,8700,8710,8700,8
20250221,104700,218493370,8700,8700,8700,8700,17
20250221,104600,218345470,8700,8690,8700,8690,8
20250221,104500,218275880,8690,8700,8700,8680,219
20250221,104400,216372580,8710,8680,8800,8680,548
20250221,104300,211606520,8690,8700,8710,8690,74
20250221,104200,210963350,8680,8700,8700,8680,22
20250221,104100,210772190,8670,8690,8720,8630,3319
20250221,104000,182006860,8690,8720,8720,8680,1070
20250221,103900,172713310,8720,8720,8720,8720,12
20250221,103800,172608670,8720,8720,8720,8720,7
20250221,103700,172547630,8720,8750,8750,8720,256
20250221,103600,170314930,8740,8740,8740,8740,22
20250221,103500,170122650,8730,8720,8730,8720,21
20250221,103400,169939520,8740,8800,8800,8740,1193
20250221,103300,159483440,8800,8800,8800,8800,19
20250221,103200,159316240,8800,8790,8800,8790,14
20250221,103100,159193060,8790,8800,8800,8770,318
20250221,103000,156399640,8800,8800,8800,8800,13
20250221,102900,156285240,8800,8800,8800,8800,11
20250221,102800,156188440,8800,8780,8800,8780,74
20250221,102700,155538700,8780,8780,8780,8780,20
20250221,102600,155363100,8780,8780,8780,8780,13
20250221,102500,155248960,8780,8780,8780,8780,19
20250221,102400,155082140,8780,8780,8780,8780,7
20250221,102300,155020680,8780,8780,8780,8780,29
20250221,102200,154766060,8770,8770,8780,8770,7
20250221,102100,154704660,8760,8770,8770,8760,7
20250221,102000,154643280,8770,8770,8770,8770,17
20250221,101900,154494190,8770,8770,8770,8770,13
20250221,101800,154380180,8760,8770,8770,8760,16
20250221,101700,154239920,8770,8770,8770,8770,12
20250221,101600,154134680,8770,8770,8770,8770,9
20250221,101500,154055750,8770,8770,8770,8770,16
20250221,101400,153915430,8760,8760,8760,8760,20
20250221,101300,153740230,8770,8770,8770,8760,26
20250221,101200,153512390,8770,8770,8770,8770,4
20250221,101100,153477310,8760,8740,8760,8740,12
20250221,101000,153372260,8740,8740,8740,8740,24
20250221,100900,153162500,8750,8730,8750,8730,9
20250221,100800,153083840,8740,8730,8740,8730,26
20250221,100700,152856850,8720,8710,8730,8710,3
20250221,100600,152830690,8740,8700,8740,8700,233
20250221,100500,150803550,8680,8730,8730,8680,157
20250221,100400,149440170,8740,8760,8760,8700,912
20250221,100300,141490380,8770,8770,8770,8770,17
20250221,100200,141341290,8760,8760,8760,8760,12
20250221,100100,141236170,8750,8790,8790,8720,1029
20250221,100000,132240470,8790,8790,8790,8790,23
20250221,095900,132038300,8790,8780,8790,8780,25
20250221,095800,131818700,8780,8800,8800,8770,44
20250221,095700,131432100,8800,8780,8800,8780,32
20250221,095600,131150530,8770,8790,8800,8770,362
20250221,095500,127973910,8790,8790,8790,8790,34
20250221,095400,127675050,8800,8840,8840,8790,510
20250221,095300,123184080,8850,8820,8850,8820,286
20250221,095200,120658600,8810,8850,8850,8790,915
20250221,095100,112583180,8850,8820,8860,8810,1379
20250221,095000,100379960,8860,8740,8860,8740,3569
20250221,094900,69029220,8740,8740,8740,8740,31
20250221,094800,68758280,8740,8730,8740,8730,254
20250221,094700,66538510,8730,8730,8730,8730,48
20250221,094600,66119470,8730,8730,8730,8730,28
20250221,094500,65875030,8730,8730,8730,8730,34
20250221,094400,65578210,8730,8740,8740,8730,68
20250221,094300,64984200,8740,8740,8740,8740,30
20250221,094200,64722000,8740,8700,8740,8700,792
20250221,094100,57824930,8700,8690,8700,8690,28
20250221,094000,57581340,8700,8700,8700,8670,405
20250221,093900,54065690,8700,8700,8700,8700,43
20250221,093800,53691590,8710,8720,8720,8710,143
20250221,093700,52445950,8710,8710,8720,8700,525
20250221,093600,47877970,8720,8700,8720,8690,36
20250221,093500,47564830,8720,8700,8720,8700,22
20250221,093400,47373130,8700,8730,8740,8700,344
20250221,093300,44371520,8730,8670,8760,8670,1260
20250221,093200,33402830,8670,8670,8670,8670,15
20250221,093100,33272780,8660,8660,8660,8660,38
20250221,093000,32943700,8660,8610,8690,8610,2355
20250221,092900,12639090,8610,8610,8610,8610,196
20250221,092800,10951530,8610,8600,8610,8600,45
20250221,092700,10564380,8590,8590,8590,8590,20
20250221,092600,10392580,8590,8590,8590,8590,19
20250221,092500,10229370,8590,8610,8610,8590,360
20250221,092400,7132690,8610,8610,8610,8610,0
20250221,092300,7132690,8610,8610,8610,8610,241
20250221,092200,5057680,8600,8610,8610,8600,43
20250221,092100,4687790,8610,8600,8610,8600,57
20250221,092000,4197070,8560,8560,8560,8560,3
20250221,091900,4171390,8560,8550,8560,8550,342
20250221,091800,1247270,8550,8550,8550,8550,6
20250221,091700,1195970,8550,8550,8550,8550,7
20250221,091600,1136120,8550,8550,8550,8550,1
20250221,091500,1127570,8550,8550,8550,8550,9
20250221,091400,1050620,8540,8550,8550,8540,8
20250221,091300,982230,8550,8550,8550,8550,6
20250221,091200,930930,8550,8550,8550,8550,10
20250221,091100,845430,8550,8550,8550,8550,4
20250221,091000,811230,8550,8550,8550,8550,0
20250221,090900,811230,8550,8550,8550,8550,10
20250221,090800,725730,8550,8550,8550,8550,4
20250221,090700,691530,8550,8550,8550,8550,11
20250221,090600,597480,8550,8550,8550,8550,6
20250221,090500,546180,8550,8550,8550,8550,0
20250221,090400,546180,8550,8550,8550,8550,7
20250221,090300,486330,8550,8550,8550,8550,22
20250221,090200,298230,8550,8550,8550,8550,1
20250221,090100,289680,8520,8520,8520,8520,0
20250221,090000,289680,8520,8520,8520,8520,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192700 396368950 8500 8500 8500 8500 3935
3 20250221 192600 396368950 8500 8500 8500 8500 0
4 20250221 192500 396368950 8500 8500 8500 8500 0
5 20250221 192400 396368950 8500 8500 8500 8500 0
6 20250221 192300 396368950 8500 8500 8500 8500 0
7 20250221 192200 396368950 8500 8500 8500 8500 0
8 20250221 192100 396368950 8500 8500 8500 8500 0
9 20250221 192000 396368950 8500 8500 8500 8500 0
10 20250221 191900 396368950 8500 8500 8500 8500 0
11 20250221 191800 396368950 8500 8500 8500 8500 0
12 20250221 191700 396368950 8500 8500 8500 8500 0
13 20250221 191600 396368950 8500 8500 8500 8500 0
14 20250221 191500 396368950 8500 8500 8500 8500 0
15 20250221 191400 396368950 8500 8500 8500 8500 0
16 20250221 191300 396368950 8500 8500 8500 8500 0
17 20250221 191200 396368950 8500 8500 8500 8500 0
18 20250221 191100 396368950 8500 8500 8500 8500 0
19 20250221 191000 396368950 8500 8500 8500 8500 0
20 20250221 190900 396368950 8500 8500 8500 8500 0
21 20250221 190800 396368950 8500 8500 8500 8500 0
22 20250221 190700 396368950 8500 8500 8500 8500 0
23 20250221 190600 396368950 8500 8500 8500 8500 0
24 20250221 190500 396368950 8500 8500 8500 8500 0
25 20250221 190400 396368950 8500 8500 8500 8500 0
26 20250221 190300 396368950 8500 8500 8500 8500 0
27 20250221 190200 396368950 8500 8500 8500 8500 0
28 20250221 190100 396368950 8500 8500 8500 8500 0
29 20250221 190000 396368950 8500 8500 8500 8500 0
30 20250221 185900 396368950 8500 8500 8500 8500 0
31 20250221 185800 396368950 8500 8500 8500 8500 0
32 20250221 185700 396368950 8500 8500 8500 8500 3935
33 20250221 185600 396368950 8500 8500 8500 8500 0
34 20250221 185500 396368950 8500 8500 8500 8500 0
35 20250221 185400 396368950 8500 8500 8500 8500 0
36 20250221 185300 396368950 8500 8500 8500 8500 0
37 20250221 185200 396368950 8500 8500 8500 8500 0
38 20250221 185100 396368950 8500 8500 8500 8500 0
39 20250221 185000 396368950 8500 8500 8500 8500 0
40 20250221 184900 396368950 8500 8500 8500 8500 0
41 20250221 184800 396368950 8500 8500 8500 8500 0
42 20250221 184700 396368950 8500 8500 8500 8500 0
43 20250221 184600 396368950 8500 8500 8500 8500 0
44 20250221 184500 396368950 8500 8500 8500 8500 0
45 20250221 184400 396368950 8500 8500 8500 8500 0
46 20250221 184300 396368950 8500 8500 8500 8500 0
47 20250221 184200 396368950 8500 8500 8500 8500 0
48 20250221 184100 396368950 8500 8500 8500 8500 0
49 20250221 184000 396368950 8500 8500 8500 8500 0
50 20250221 183900 396368950 8500 8500 8500 8500 0
51 20250221 183800 396368950 8500 8500 8500 8500 0
52 20250221 183700 396368950 8500 8500 8500 8500 0
53 20250221 183600 396368950 8500 8500 8500 8500 0
54 20250221 183500 396368950 8500 8500 8500 8500 0
55 20250221 183400 396368950 8500 8500 8500 8500 0
56 20250221 183300 396368950 8500 8500 8500 8500 0
57 20250221 183200 396368950 8500 8500 8500 8500 0
58 20250221 183100 396368950 8500 8500 8500 8500 0
59 20250221 183000 396368950 8500 8500 8500 8500 0
60 20250221 182900 396368950 8500 8500 8500 8500 0
61 20250221 182800 396368950 8500 8500 8500 8500 0
62 20250221 182700 396368950 8500 8500 8500 8500 3935
63 20250221 182600 396368950 8500 8500 8500 8500 0
64 20250221 182500 396368950 8500 8500 8500 8500 0
65 20250221 182400 396368950 8500 8500 8500 8500 0
66 20250221 182300 396368950 8500 8500 8500 8500 0
67 20250221 182200 396368950 8500 8500 8500 8500 0
68 20250221 182100 396368950 8500 8500 8500 8500 0
69 20250221 182000 396368950 8500 8500 8500 8500 0
70 20250221 181900 396368950 8500 8500 8500 8500 0
71 20250221 181800 396368950 8500 8500 8500 8500 0
72 20250221 181700 396368950 8500 8500 8500 8500 0
73 20250221 181600 396368950 8500 8500 8500 8500 0
74 20250221 181500 396368950 8500 8500 8500 8500 0
75 20250221 181400 396368950 8500 8500 8500 8500 0
76 20250221 181300 396368950 8500 8500 8500 8500 0
77 20250221 181200 396368950 8500 8500 8500 8500 0
78 20250221 181100 396368950 8500 8500 8500 8500 0
79 20250221 181000 396368950 8500 8500 8500 8500 0
80 20250221 180900 396368950 8500 8500 8500 8500 0
81 20250221 180800 396368950 8500 8500 8500 8500 0
82 20250221 180700 396368950 8500 8500 8500 8500 0
83 20250221 180600 396368950 8500 8500 8500 8500 0
84 20250221 180500 396368950 8500 8500 8500 8500 0
85 20250221 180400 396368950 8500 8500 8500 8500 0
86 20250221 180300 396368950 8500 8500 8500 8500 0
87 20250221 180200 396368950 8500 8500 8500 8500 0
88 20250221 180100 396368950 8500 8500 8500 8500 0
89 20250221 180000 396368950 8500 8500 8500 8500 0
90 20250221 175900 396368950 8500 8500 8500 8500 0
91 20250221 175800 396368950 8500 8500 8500 8500 0
92 20250221 175700 396368950 8500 8500 8500 8500 3935
93 20250221 175600 396368950 8500 8500 8500 8500 0
94 20250221 175500 396368950 8500 8500 8500 8500 0
95 20250221 175400 396368950 8500 8500 8500 8500 0
96 20250221 175300 396368950 8500 8500 8500 8500 0
97 20250221 175200 396368950 8500 8500 8500 8500 0
98 20250221 175100 396368950 8500 8500 8500 8500 0
99 20250221 175000 396368950 8500 8500 8500 8500 0
100 20250221 174900 396368950 8500 8500 8500 8500 0
101 20250221 174800 396368950 8500 8500 8500 8500 0
102 20250221 174700 396368950 8500 8500 8500 8500 0
103 20250221 174600 396368950 8500 8500 8500 8500 0
104 20250221 174500 396368950 8500 8500 8500 8500 0
105 20250221 174400 396368950 8500 8500 8500 8500 0
106 20250221 174300 396368950 8500 8500 8500 8500 0
107 20250221 174200 396368950 8500 8500 8500 8500 0
108 20250221 174100 396368950 8500 8500 8500 8500 0
109 20250221 174000 396368950 8500 8500 8500 8500 0
110 20250221 173900 396368950 8500 8500 8500 8500 0
111 20250221 173800 396368950 8500 8500 8500 8500 0
112 20250221 173700 396368950 8500 8500 8500 8500 0
113 20250221 173600 396368950 8500 8500 8500 8500 0
114 20250221 173500 396368950 8500 8500 8500 8500 0
115 20250221 173400 396368950 8500 8500 8500 8500 0
116 20250221 173300 396368950 8500 8500 8500 8500 0
117 20250221 173200 396368950 8500 8500 8500 8500 0
118 20250221 173100 396368950 8500 8500 8500 8500 0
119 20250221 173000 396368950 8500 8500 8500 8500 0
120 20250221 172900 396368950 8500 8500 8500 8500 0
121 20250221 172800 396368950 8500 8500 8500 8500 0
122 20250221 172700 396368950 8500 8500 8500 8500 3935
123 20250221 172600 396368950 8500 8500 8500 8500 0
124 20250221 172500 396368950 8500 8500 8500 8500 0
125 20250221 172400 396368950 8500 8500 8500 8500 0
126 20250221 172300 396368950 8500 8500 8500 8500 0
127 20250221 172200 396368950 8500 8500 8500 8500 0
128 20250221 172100 396368950 8500 8500 8500 8500 0
129 20250221 172000 396368950 8500 8500 8500 8500 0
130 20250221 171900 396368950 8500 8500 8500 8500 0
131 20250221 171800 396368950 8500 8500 8500 8500 0
132 20250221 171700 396368950 8500 8500 8500 8500 0
133 20250221 171600 396368950 8500 8500 8500 8500 0
134 20250221 171500 396368950 8500 8500 8500 8500 0
135 20250221 171400 396368950 8500 8500 8500 8500 0
136 20250221 171300 396368950 8500 8500 8500 8500 0
137 20250221 171200 396368950 8500 8500 8500 8500 0
138 20250221 171100 396368950 8500 8500 8500 8500 0
139 20250221 171000 396368950 8500 8500 8500 8500 0
140 20250221 170900 396368950 8500 8500 8500 8500 0
141 20250221 170800 396368950 8500 8500 8500 8500 0
142 20250221 170700 396368950 8500 8500 8500 8500 0
143 20250221 170600 396368950 8500 8500 8500 8500 0
144 20250221 170500 396368950 8500 8500 8500 8500 0
145 20250221 170400 396368950 8500 8500 8500 8500 0
146 20250221 170300 396368950 8500 8500 8500 8500 0
147 20250221 170200 396368950 8500 8500 8500 8500 0
148 20250221 170100 396368950 8500 8500 8500 8500 0
149 20250221 170000 396368950 8500 8500 8500 8500 0
150 20250221 165900 396368950 8500 8500 8500 8500 0
151 20250221 165800 396368950 8500 8500 8500 8500 0
152 20250221 165700 396368950 8500 8500 8500 8500 3935
153 20250221 165600 396368950 8500 8500 8500 8500 0
154 20250221 165500 396368950 8500 8500 8500 8500 0
155 20250221 165400 396368950 8500 8500 8500 8500 0
156 20250221 165300 396368950 8500 8500 8500 8500 0
157 20250221 165200 396368950 8500 8500 8500 8500 0
158 20250221 165100 396368950 8500 8500 8500 8500 0
159 20250221 165000 396368950 8500 8500 8500 8500 0
160 20250221 164900 396368950 8500 8500 8500 8500 0
161 20250221 164800 396368950 8500 8500 8500 8500 0
162 20250221 164700 396368950 8500 8500 8500 8500 0
163 20250221 164600 396368950 8500 8500 8500 8500 0
164 20250221 164500 396368950 8500 8500 8500 8500 0
165 20250221 164400 396368950 8500 8500 8500 8500 0
166 20250221 164300 396368950 8500 8500 8500 8500 0
167 20250221 164200 396368950 8500 8500 8500 8500 0
168 20250221 164100 396368950 8500 8500 8500 8500 0
169 20250221 164000 396368950 8500 8500 8500 8500 0
170 20250221 163900 396368950 8500 8500 8500 8500 0
171 20250221 163800 396368950 8500 8500 8500 8500 0
172 20250221 163700 396368950 8500 8500 8500 8500 0
173 20250221 163600 396368950 8500 8500 8500 8500 0
174 20250221 163500 396368950 8500 8500 8500 8500 0
175 20250221 163400 396368950 8500 8500 8500 8500 0
176 20250221 163300 396368950 8500 8500 8500 8500 0
177 20250221 163200 396368950 8500 8500 8500 8500 0
178 20250221 163100 396368950 8500 8500 8500 8500 0
179 20250221 163000 396368950 8500 8500 8500 8500 0
180 20250221 162900 396368950 8500 8500 8500 8500 0
181 20250221 162800 396368950 8500 8500 8500 8500 0
182 20250221 162700 396368950 8500 8500 8500 8500 3935
183 20250221 162600 396368950 8500 8500 8500 8500 0
184 20250221 162500 396368950 8500 8500 8500 8500 0
185 20250221 162400 396368950 8500 8500 8500 8500 0
186 20250221 162300 396368950 8500 8500 8500 8500 0
187 20250221 162200 396368950 8500 8500 8500 8500 0
188 20250221 162100 396368950 8500 8500 8500 8500 0
189 20250221 162000 396368950 8500 8500 8500 8500 0
190 20250221 161900 396368950 8500 8500 8500 8500 0
191 20250221 161800 396368950 8500 8500 8500 8500 0
192 20250221 161700 396368950 8500 8500 8500 8500 0
193 20250221 161600 396368950 8500 8500 8500 8500 0
194 20250221 161500 396368950 8500 8500 8500 8500 0
195 20250221 161400 396368950 8500 8500 8500 8500 0
196 20250221 161300 396368950 8500 8500 8500 8500 0
197 20250221 161200 396368950 8500 8500 8500 8500 0
198 20250221 161100 396368950 8500 8500 8500 8500 0
199 20250221 161000 396368950 8500 8500 8500 8500 0
200 20250221 160900 396368950 8500 8500 8500 8500 0
201 20250221 160800 396368950 8500 8500 8500 8500 0
202 20250221 160700 396368950 8500 8500 8500 8500 0
203 20250221 160600 396368950 8500 8500 8500 8500 0
204 20250221 160500 396368950 8500 8500 8500 8500 0
205 20250221 160400 396368950 8500 8500 8500 8500 0
206 20250221 160300 396368950 8500 8500 8500 8500 0
207 20250221 160200 396368950 8500 8500 8500 8500 0
208 20250221 160100 396368950 8500 8500 8500 8500 0
209 20250221 160000 396368950 8500 8500 8500 8500 0
210 20250221 155900 396368950 8500 8500 8500 8500 0
211 20250221 155800 396368950 8500 8500 8500 8500 0
212 20250221 155700 396368950 8500 8500 8500 8500 3935
213 20250221 155600 396368950 8500 8500 8500 8500 0
214 20250221 155500 396368950 8500 8500 8500 8500 0
215 20250221 155400 396368950 8500 8500 8500 8500 0
216 20250221 155300 396368950 8500 8500 8500 8500 0
217 20250221 155200 396368950 8500 8500 8500 8500 0
218 20250221 155100 396368950 8500 8500 8500 8500 0
219 20250221 155000 396368950 8500 8500 8500 8500 0
220 20250221 154900 396368950 8500 8500 8500 8500 0
221 20250221 154800 396368950 8500 8500 8500 8500 0
222 20250221 154700 396368950 8500 8500 8500 8500 0
223 20250221 154600 396368950 8500 8500 8500 8500 0
224 20250221 154500 396368950 8500 8500 8500 8500 0
225 20250221 154400 396368950 8500 8500 8500 8500 0
226 20250221 154300 396368950 8500 8500 8500 8500 0
227 20250221 154200 396368950 8500 8500 8500 8500 0
228 20250221 154100 396368950 8500 8500 8500 8500 0
229 20250221 154000 396368950 8500 8500 8500 8500 0
230 20250221 153900 396368950 8500 8500 8500 8500 0
231 20250221 153800 396368950 8500 8500 8500 8500 0
232 20250221 153700 396368950 8500 8500 8500 8500 0
233 20250221 153600 396368950 8500 8500 8500 8500 0
234 20250221 153500 396368950 8500 8500 8500 8500 0
235 20250221 153400 396368950 8500 8500 8500 8500 0
236 20250221 153300 396368950 8500 8500 8500 8500 0
237 20250221 153200 396368950 8500 8500 8500 8500 0
238 20250221 153100 396368950 8500 8500 8500 8500 0
239 20250221 153000 396368950 8500 8500 8500 8500 3935
240 20250221 152900 362921450 8600 8600 8600 8600 0
241 20250221 152800 362921450 8600 8600 8600 8600 0
242 20250221 152700 362921450 8600 8600 8600 8600 0
243 20250221 152600 362921450 8600 8600 8600 8600 0
244 20250221 152500 362921450 8600 8600 8600 8600 0
245 20250221 152400 362921450 8600 8600 8600 8600 0
246 20250221 152300 362921450 8600 8600 8600 8600 0
247 20250221 152200 362921450 8600 8600 8600 8600 0
248 20250221 152100 362921450 8600 8600 8600 8600 0
249 20250221 152000 362921450 8600 8600 8600 8600 0
250 20250221 151900 362921450 8600 8550 8600 8540 596
251 20250221 151800 357813280 8550 8550 8550 8550 5
252 20250221 151700 357770530 8560 8540 8560 8540 28
253 20250221 151600 357531350 8520 8570 8570 8520 802
254 20250221 151500 350685140 8550 8570 8570 8550 120
255 20250221 151400 349658930 8580 8580 8580 8580 0
256 20250221 151300 349658930 8580 8550 8580 8550 55
257 20250221 151200 349187610 8550 8570 8570 8550 30
258 20250221 151100 348930810 8570 8560 8580 8560 709
259 20250221 151000 342853270 8560 8560 8560 8560 152
260 20250221 150900 341552150 8560 8560 8560 8560 6
261 20250221 150800 341500790 8550 8580 8580 8550 1299
262 20250221 150700 330391620 8590 8580 8590 8580 17
263 20250221 150600 330245720 8580 8620 8620 8580 1102
264 20250221 150500 320782260 8630 8630 8630 8630 7
265 20250221 150400 320721850 8630 8630 8630 8630 2
266 20250221 150300 320704590 8630 8630 8630 8630 18
267 20250221 150200 320549250 8630 8630 8630 8630 6
268 20250221 150100 320497470 8630 8630 8630 8630 7
269 20250221 150000 320437060 8630 8630 8630 8630 14
270 20250221 145900 320316240 8630 8630 8630 8630 6
271 20250221 145800 320264460 8630 8630 8630 8630 14
272 20250221 145700 320143640 8630 8630 8630 8630 0
273 20250221 145600 320143640 8630 8630 8630 8630 14
274 20250221 145500 320022820 8630 8630 8630 8630 15
275 20250221 145400 319893370 8630 8630 8630 8630 1000
276 20250221 145300 311263370 8610 8610 8610 8610 0
277 20250221 145200 311263370 8610 8630 8630 8610 415
278 20250221 145100 307688060 8630 8630 8630 8630 6
279 20250221 145000 307636280 8630 8620 8630 8620 13
280 20250221 144900 307524100 8620 8620 8620 8620 11
281 20250221 144800 307429280 8620 8610 8620 8610 114
282 20250221 144700 306446620 8630 8610 8630 8610 108
283 20250221 144600 305515700 8610 8610 8610 8610 14
284 20250221 144500 305395160 8610 8610 8610 8610 7
285 20250221 144400 305334890 8610 8620 8620 8610 41
286 20250221 144300 304981730 8610 8610 8610 8610 9
287 20250221 144200 304904240 8610 8610 8610 8610 18
288 20250221 144100 304749260 8610 8610 8610 8610 6
289 20250221 144000 304697600 8610 8610 8610 8610 0
290 20250221 143900 304697600 8610 8610 8610 8610 8
291 20250221 143800 304628720 8610 8610 8610 8610 7
292 20250221 143700 304568450 8610 8610 8610 8610 18
293 20250221 143600 304413470 8610 8610 8610 8610 59
294 20250221 143500 303905480 8610 8610 8610 8610 8
295 20250221 143400 303836600 8630 8610 8630 8610 24
296 20250221 143300 303629520 8610 8620 8620 8610 34
297 20250221 143200 303336630 8610 8610 8610 8610 7
298 20250221 143100 303276360 8610 8610 8610 8610 7
299 20250221 143000 303216090 8610 8610 8620 8610 48
300 20250221 142900 302802720 8610 8610 8610 8610 19
301 20250221 142800 302639130 8610 8610 8610 8610 0
302 20250221 142700 302639130 8610 8600 8610 8600 8
303 20250221 142600 302570260 8630 8620 8630 8600 198
304 20250221 142500 300864570 8620 8620 8620 8620 18
305 20250221 142400 300709410 8620 8610 8620 8610 3
306 20250221 142300 300683560 8600 8610 8610 8600 15
307 20250221 142200 300554500 8600 8600 8600 8600 0
308 20250221 142100 300554500 8600 8620 8620 8600 18
309 20250221 142000 300399400 8600 8600 8600 8600 18
310 20250221 141900 300244600 8600 8600 8600 8600 7
311 20250221 141800 300184400 8600 8620 8620 8600 11
312 20250221 141700 300089780 8600 8620 8620 8600 64
313 20250221 141600 299539280 8600 8600 8600 8600 12
314 20250221 141500 299436080 8600 8600 8600 8600 8
315 20250221 141400 299367280 8590 8570 8620 8570 160
316 20250221 141300 297992880 8560 8580 8580 8560 365
317 20250221 141200 294863100 8590 8580 8590 8580 178
318 20250221 141100 293335840 8580 8590 8590 8580 63
319 20250221 141000 292795170 8590 8590 8590 8590 0
320 20250221 140900 292795170 8590 8590 8610 8590 24
321 20250221 140800 292588710 8580 8590 8590 8580 253
322 20250221 140700 290417850 8620 8620 8620 8620 0
323 20250221 140600 290417850 8620 8590 8620 8590 114
324 20250221 140500 289436340 8590 8590 8590 8590 6
325 20250221 140400 289384800 8580 8580 8580 8580 0
326 20250221 140300 289384800 8580 8580 8580 8580 16
327 20250221 140200 289247520 8580 8580 8580 8580 11
328 20250221 140100 289153140 8580 8580 8580 8580 6
329 20250221 140000 289101660 8580 8580 8580 8580 7
330 20250221 135900 289041600 8580 8590 8590 8580 307
331 20250221 135800 286407510 8620 8600 8620 8600 100
332 20250221 135700 285545530 8600 8610 8610 8600 18
333 20250221 135600 285390670 8610 8610 8620 8610 31
334 20250221 135500 285123550 8620 8630 8630 8600 135
335 20250221 135400 283960570 8630 8630 8630 8630 19
336 20250221 135300 283796600 8630 8620 8630 8620 3
337 20250221 135200 283770720 8620 8620 8620 8620 2
338 20250221 135100 283753480 8630 8620 8630 8620 88
339 20250221 135000 282994790 8620 8610 8620 8610 14
340 20250221 134900 282874120 8600 8600 8600 8600 1
341 20250221 134800 282865520 8610 8610 8610 8610 0
342 20250221 134700 282865520 8610 8620 8620 8600 429
343 20250221 134600 279174670 8610 8610 8610 8610 4
344 20250221 134500 279140230 8610 8610 8620 8610 25
345 20250221 134400 278924910 8620 8620 8640 8620 13
346 20250221 134300 278812730 8620 8620 8620 8620 13
347 20250221 134200 278700670 8620 8620 8620 8620 18
348 20250221 134100 278545510 8620 8610 8620 8610 3
349 20250221 134000 278519660 8610 8610 8610 8610 0
350 20250221 133900 278519660 8610 8610 8610 8610 12
351 20250221 133800 278416340 8610 8600 8610 8600 10
352 20250221 133700 278330270 8590 8590 8590 8590 1
353 20250221 133600 278321680 8600 8610 8610 8600 7
354 20250221 133500 278261420 8610 8610 8610 8610 14
355 20250221 133400 278140880 8620 8610 8620 8610 23
356 20250221 133300 277942760 8610 8610 8620 8610 36
357 20250221 133200 277632580 8620 8600 8620 8600 55
358 20250221 133100 277158570 8600 8600 8600 8600 7
359 20250221 133000 277098370 8590 8580 8590 8580 3
360 20250221 132900 277072610 8610 8610 8610 8600 137
361 20250221 132800 275894170 8610 8610 8610 8610 0
362 20250221 132700 275894170 8610 8610 8610 8610 7
363 20250221 132600 275833900 8610 8610 8610 8610 7
364 20250221 132500 275773630 8610 8610 8610 8610 19
365 20250221 132400 275610040 8610 8620 8620 8610 15
366 20250221 132300 275480800 8610 8610 8610 8610 2
367 20250221 132200 275463580 8610 8610 8610 8610 2
368 20250221 132100 275446360 8610 8630 8630 8610 317
369 20250221 132000 272716650 8640 8640 8640 8640 7
370 20250221 131900 272656170 8640 8640 8640 8640 9
371 20250221 131800 272578410 8640 8640 8640 8640 6
372 20250221 131700 272526570 8630 8640 8640 8630 12
373 20250221 131600 272422900 8640 8640 8640 8640 2
374 20250221 131500 272405620 8640 8640 8640 8640 16
375 20250221 131400 272267380 8640 8630 8640 8630 7
376 20250221 131300 272206930 8630 8630 8630 8620 247
377 20250221 131200 270075370 8630 8630 8630 8630 18
378 20250221 131100 269920030 8630 8630 8630 8630 6
379 20250221 131000 269868250 8630 8630 8630 8630 2
380 20250221 130900 269850990 8630 8630 8630 8630 7
381 20250221 130800 269790580 8630 8630 8640 8630 31
382 20250221 130700 269523040 8630 8630 8630 8630 8
383 20250221 130600 269454000 8630 8630 8630 8630 7
384 20250221 130500 269393590 8630 8630 8630 8630 0
385 20250221 130400 269393590 8630 8630 8630 8630 20
386 20250221 130300 269220990 8630 8630 8640 8630 58
387 20250221 130200 268719980 8630 8630 8630 8630 7
388 20250221 130100 268659570 8630 8630 8630 8630 10
389 20250221 130000 268573270 8630 8630 8630 8630 122
390 20250221 125900 267520410 8630 8630 8630 8630 1
391 20250221 125800 267511780 8630 8630 8630 8630 9
392 20250221 125700 267434110 8620 8620 8620 8620 3
393 20250221 125600 267408250 8620 8620 8620 8620 6
394 20250221 125500 267356530 8620 8620 8620 8620 20
395 20250221 125400 267184130 8620 8620 8620 8620 9
396 20250221 125300 267106550 8620 8620 8620 8620 0
397 20250221 125200 267106550 8620 8620 8620 8620 6
398 20250221 125100 267054830 8620 8620 8620 8620 20
399 20250221 125000 266882430 8620 8620 8620 8620 7
400 20250221 124900 266822090 8620 8620 8620 8620 6
401 20250221 124800 266770370 8620 8620 8620 8620 10
402 20250221 124700 266684170 8620 8620 8620 8620 12
403 20250221 124600 266580730 8620 8620 8620 8620 7
404 20250221 124500 266520390 8620 8620 8620 8620 8
405 20250221 124400 266451430 8620 8620 8620 8620 7
406 20250221 124300 266391090 8620 8620 8620 8620 18
407 20250221 124200 266235930 8620 8620 8620 8620 8
408 20250221 124100 266166970 8620 8620 8620 8620 51
409 20250221 124000 265727350 8620 8620 8620 8620 7
410 20250221 123900 265667010 8620 8620 8620 8620 9
411 20250221 123800 265589430 8620 8620 8620 8620 18
412 20250221 123700 265434270 8620 8620 8620 8620 7
413 20250221 123600 265373930 8620 8620 8620 8620 9
414 20250221 123500 265296350 8620 8620 8620 8620 0
415 20250221 123400 265296350 8620 8630 8630 8610 323
416 20250221 123300 262514930 8640 8640 8640 8640 9
417 20250221 123200 262437170 8640 8640 8640 8640 8
418 20250221 123100 262368050 8640 8640 8640 8640 6
419 20250221 123000 262316210 8630 8640 8640 8620 15
420 20250221 122900 262186650 8640 8640 8640 8640 0
421 20250221 122800 262186650 8640 8640 8640 8640 13
422 20250221 122700 262074330 8630 8630 8630 8630 2
423 20250221 122600 262057070 8620 8630 8630 8620 111
424 20250221 122500 261100140 8640 8640 8640 8640 7
425 20250221 122400 261039660 8640 8650 8650 8640 20
426 20250221 122300 260866780 8650 8650 8650 8650 0
427 20250221 122200 260866780 8650 8650 8650 8650 18
428 20250221 122100 260711080 8650 8650 8650 8650 11
429 20250221 122000 260615930 8650 8650 8650 8650 17
430 20250221 121900 260468880 8650 8650 8650 8650 7
431 20250221 121800 260408330 8650 8650 8650 8650 9
432 20250221 121700 260330480 8640 8640 8640 8640 1
433 20250221 121600 260321840 8650 8650 8650 8650 8
434 20250221 121500 260252640 8650 8650 8650 8650 7
435 20250221 121400 260192090 8650 8640 8670 8640 53
436 20250221 121300 259733610 8640 8640 8640 8640 22
437 20250221 121200 259543530 8640 8640 8640 8640 7
438 20250221 121100 259483050 8640 8640 8640 8640 2
439 20250221 121000 259465770 8630 8630 8630 8620 48
440 20250221 120900 259051910 8650 8670 8670 8650 272
441 20250221 120800 256696330 8670 8670 8670 8670 9
442 20250221 120700 256618300 8660 8660 8660 8660 1
443 20250221 120600 256609640 8660 8660 8660 8660 93
444 20250221 120500 255804260 8660 8660 8660 8660 14
445 20250221 120400 255683020 8660 8660 8660 8660 7
446 20250221 120300 255622400 8660 8660 8660 8660 7
447 20250221 120200 255561780 8660 8660 8660 8660 8
448 20250221 120100 255492500 8660 8660 8660 8660 13
449 20250221 120000 255379920 8660 8660 8660 8660 18
450 20250221 115900 255224040 8650 8650 8650 8650 1
451 20250221 115800 255215390 8640 8640 8640 8640 243
452 20250221 115700 253115870 8640 8640 8640 8640 243
453 20250221 115600 251016350 8660 8690 8700 8660 1068
454 20250221 115500 241766440 8680 8700 8700 8680 15
455 20250221 115400 241635960 8700 8700 8700 8700 8
456 20250221 115300 241566360 8700 8700 8700 8700 3
457 20250221 115200 241540260 8690 8690 8690 8690 18
458 20250221 115100 241383840 8690 8690 8690 8690 6
459 20250221 115000 241331700 8690 8680 8690 8670 9
460 20250221 114900 241253580 8680 8680 8680 8680 7
461 20250221 114800 241192820 8690 8670 8690 8670 14
462 20250221 114700 241071420 8660 8700 8700 8660 145
463 20250221 114600 239813640 8700 8700 8700 8700 7
464 20250221 114500 239752740 8700 8700 8700 8700 7
465 20250221 114400 239691840 8700 8700 8700 8700 8
466 20250221 114300 239622240 8700 8700 8700 8700 18
467 20250221 114200 239465640 8700 8700 8700 8700 7
468 20250221 114100 239404740 8700 8700 8700 8700 2
469 20250221 114000 239387340 8700 8700 8700 8700 6
470 20250221 113900 239335140 8700 8700 8700 8700 19
471 20250221 113800 239169840 8700 8700 8700 8700 7
472 20250221 113700 239108940 8690 8690 8690 8690 7
473 20250221 113600 239048110 8690 8690 8690 8690 7
474 20250221 113500 238987280 8690 8690 8690 8690 11
475 20250221 113400 238891690 8680 8680 8680 8680 7
476 20250221 113300 238830930 8680 8690 8690 8680 13
477 20250221 113200 238718020 8700 8700 8700 8700 7
478 20250221 113100 238657120 8700 8700 8700 8700 20
479 20250221 113000 238483120 8700 8700 8700 8700 6
480 20250221 112900 238430920 8700 8700 8700 8700 0
481 20250221 112800 238430920 8700 8700 8700 8700 9
482 20250221 112700 238352620 8700 8730 8730 8700 27
483 20250221 112600 238117440 8730 8730 8730 8730 18
484 20250221 112500 237960300 8730 8730 8730 8730 9
485 20250221 112400 237881730 8730 8730 8730 8730 7
486 20250221 112300 237820620 8730 8730 8730 8730 0
487 20250221 112200 237820620 8730 8730 8730 8730 19
488 20250221 112100 237654750 8730 8730 8730 8730 8
489 20250221 112000 237584910 8730 8730 8730 8730 7
490 20250221 111900 237523800 8730 8730 8730 8730 7
491 20250221 111800 237462690 8730 8730 8730 8730 19
492 20250221 111700 237296820 8730 8730 8730 8730 1
493 20250221 111600 237288090 8730 8730 8730 8730 9
494 20250221 111500 237209520 8730 8730 8730 8730 6
495 20250221 111400 237157140 8730 8730 8730 8730 18
496 20250221 111300 237000000 8730 8730 8730 8730 10
497 20250221 111200 236912700 8730 8730 8730 8730 6
498 20250221 111100 236860320 8730 8730 8730 8730 0
499 20250221 111000 236860320 8730 8730 8740 8730 31
500 20250221 110900 236589680 8730 8730 8730 8730 19
501 20250221 110800 236423810 8730 8730 8730 8730 6
502 20250221 110700 236371430 8730 8730 8730 8730 141
503 20250221 110600 235140500 8730 8730 8730 8730 0
504 20250221 110500 235140500 8730 8730 8730 8730 18
505 20250221 110400 234983360 8730 8730 8730 8730 6
506 20250221 110300 234930980 8730 8730 8730 8730 14
507 20250221 110200 234808760 8730 8720 8730 8720 8
508 20250221 110100 234738930 8730 8700 8730 8700 682
509 20250221 110000 228803460 8700 8700 8700 8700 2
510 20250221 105900 228786060 8700 8730 8730 8700 269
511 20250221 105800 226443090 8740 8760 8770 8740 766
512 20250221 105700 219742500 8760 8750 8760 8750 22
513 20250221 105600 219549910 8740 8750 8750 8740 15
514 20250221 105500 219418670 8750 8750 8750 8750 8
515 20250221 105400 219348670 8740 8740 8740 8740 14
516 20250221 105300 219226310 8740 8740 8740 8740 11
517 20250221 105200 219130170 8730 8730 8730 8730 23
518 20250221 105100 218929380 8730 8730 8730 8730 14
519 20250221 105000 218807160 8730 8720 8730 8720 7
520 20250221 104900 218746060 8730 8710 8730 8710 21
521 20250221 104800 218563010 8710 8700 8710 8700 8
522 20250221 104700 218493370 8700 8700 8700 8700 17
523 20250221 104600 218345470 8700 8690 8700 8690 8
524 20250221 104500 218275880 8690 8700 8700 8680 219
525 20250221 104400 216372580 8710 8680 8800 8680 548
526 20250221 104300 211606520 8690 8700 8710 8690 74
527 20250221 104200 210963350 8680 8700 8700 8680 22
528 20250221 104100 210772190 8670 8690 8720 8630 3319
529 20250221 104000 182006860 8690 8720 8720 8680 1070
530 20250221 103900 172713310 8720 8720 8720 8720 12
531 20250221 103800 172608670 8720 8720 8720 8720 7
532 20250221 103700 172547630 8720 8750 8750 8720 256
533 20250221 103600 170314930 8740 8740 8740 8740 22
534 20250221 103500 170122650 8730 8720 8730 8720 21
535 20250221 103400 169939520 8740 8800 8800 8740 1193
536 20250221 103300 159483440 8800 8800 8800 8800 19
537 20250221 103200 159316240 8800 8790 8800 8790 14
538 20250221 103100 159193060 8790 8800 8800 8770 318
539 20250221 103000 156399640 8800 8800 8800 8800 13
540 20250221 102900 156285240 8800 8800 8800 8800 11
541 20250221 102800 156188440 8800 8780 8800 8780 74
542 20250221 102700 155538700 8780 8780 8780 8780 20
543 20250221 102600 155363100 8780 8780 8780 8780 13
544 20250221 102500 155248960 8780 8780 8780 8780 19
545 20250221 102400 155082140 8780 8780 8780 8780 7
546 20250221 102300 155020680 8780 8780 8780 8780 29
547 20250221 102200 154766060 8770 8770 8780 8770 7
548 20250221 102100 154704660 8760 8770 8770 8760 7
549 20250221 102000 154643280 8770 8770 8770 8770 17
550 20250221 101900 154494190 8770 8770 8770 8770 13
551 20250221 101800 154380180 8760 8770 8770 8760 16
552 20250221 101700 154239920 8770 8770 8770 8770 12
553 20250221 101600 154134680 8770 8770 8770 8770 9
554 20250221 101500 154055750 8770 8770 8770 8770 16
555 20250221 101400 153915430 8760 8760 8760 8760 20
556 20250221 101300 153740230 8770 8770 8770 8760 26
557 20250221 101200 153512390 8770 8770 8770 8770 4
558 20250221 101100 153477310 8760 8740 8760 8740 12
559 20250221 101000 153372260 8740 8740 8740 8740 24
560 20250221 100900 153162500 8750 8730 8750 8730 9
561 20250221 100800 153083840 8740 8730 8740 8730 26
562 20250221 100700 152856850 8720 8710 8730 8710 3
563 20250221 100600 152830690 8740 8700 8740 8700 233
564 20250221 100500 150803550 8680 8730 8730 8680 157
565 20250221 100400 149440170 8740 8760 8760 8700 912
566 20250221 100300 141490380 8770 8770 8770 8770 17
567 20250221 100200 141341290 8760 8760 8760 8760 12
568 20250221 100100 141236170 8750 8790 8790 8720 1029
569 20250221 100000 132240470 8790 8790 8790 8790 23
570 20250221 095900 132038300 8790 8780 8790 8780 25
571 20250221 095800 131818700 8780 8800 8800 8770 44
572 20250221 095700 131432100 8800 8780 8800 8780 32
573 20250221 095600 131150530 8770 8790 8800 8770 362
574 20250221 095500 127973910 8790 8790 8790 8790 34
575 20250221 095400 127675050 8800 8840 8840 8790 510
576 20250221 095300 123184080 8850 8820 8850 8820 286
577 20250221 095200 120658600 8810 8850 8850 8790 915
578 20250221 095100 112583180 8850 8820 8860 8810 1379
579 20250221 095000 100379960 8860 8740 8860 8740 3569
580 20250221 094900 69029220 8740 8740 8740 8740 31
581 20250221 094800 68758280 8740 8730 8740 8730 254
582 20250221 094700 66538510 8730 8730 8730 8730 48
583 20250221 094600 66119470 8730 8730 8730 8730 28
584 20250221 094500 65875030 8730 8730 8730 8730 34
585 20250221 094400 65578210 8730 8740 8740 8730 68
586 20250221 094300 64984200 8740 8740 8740 8740 30
587 20250221 094200 64722000 8740 8700 8740 8700 792
588 20250221 094100 57824930 8700 8690 8700 8690 28
589 20250221 094000 57581340 8700 8700 8700 8670 405
590 20250221 093900 54065690 8700 8700 8700 8700 43
591 20250221 093800 53691590 8710 8720 8720 8710 143
592 20250221 093700 52445950 8710 8710 8720 8700 525
593 20250221 093600 47877970 8720 8700 8720 8690 36
594 20250221 093500 47564830 8720 8700 8720 8700 22
595 20250221 093400 47373130 8700 8730 8740 8700 344
596 20250221 093300 44371520 8730 8670 8760 8670 1260
597 20250221 093200 33402830 8670 8670 8670 8670 15
598 20250221 093100 33272780 8660 8660 8660 8660 38
599 20250221 093000 32943700 8660 8610 8690 8610 2355
600 20250221 092900 12639090 8610 8610 8610 8610 196
601 20250221 092800 10951530 8610 8600 8610 8600 45
602 20250221 092700 10564380 8590 8590 8590 8590 20
603 20250221 092600 10392580 8590 8590 8590 8590 19
604 20250221 092500 10229370 8590 8610 8610 8590 360
605 20250221 092400 7132690 8610 8610 8610 8610 0
606 20250221 092300 7132690 8610 8610 8610 8610 241
607 20250221 092200 5057680 8600 8610 8610 8600 43
608 20250221 092100 4687790 8610 8600 8610 8600 57
609 20250221 092000 4197070 8560 8560 8560 8560 3
610 20250221 091900 4171390 8560 8550 8560 8550 342
611 20250221 091800 1247270 8550 8550 8550 8550 6
612 20250221 091700 1195970 8550 8550 8550 8550 7
613 20250221 091600 1136120 8550 8550 8550 8550 1
614 20250221 091500 1127570 8550 8550 8550 8550 9
615 20250221 091400 1050620 8540 8550 8550 8540 8
616 20250221 091300 982230 8550 8550 8550 8550 6
617 20250221 091200 930930 8550 8550 8550 8550 10
618 20250221 091100 845430 8550 8550 8550 8550 4
619 20250221 091000 811230 8550 8550 8550 8550 0
620 20250221 090900 811230 8550 8550 8550 8550 10
621 20250221 090800 725730 8550 8550 8550 8550 4
622 20250221 090700 691530 8550 8550 8550 8550 11
623 20250221 090600 597480 8550 8550 8550 8550 6
624 20250221 090500 546180 8550 8550 8550 8550 0
625 20250221 090400 546180 8550 8550 8550 8550 7
626 20250221 090300 486330 8550 8550 8550 8550 22
627 20250221 090200 298230 8550 8550 8550 8550 1
628 20250221 090100 289680 8520 8520 8520 8520 0
629 20250221 090000 289680 8520 8520 8520 8520 34

1
039570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,14674,25957601,126930100,224533248650,0.06
20250218,14674,25957601,127517060,225571552690,0.06
20250217,14674,25957601,127517060,225571552690,0.06
20250214,14674,25957601,123555080,218563000420,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 14674 25957601 126930100 224533248650 0.06
3 20250218 14674 25957601 127517060 225571552690 0.06
4 20250217 14674 25957601 127517060 225571552690 0.06
5 20250214 14674 25957601 123555080 218563000420 0.06