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

634
045660/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193200,6653733250,31250,31250,31250,31250,2710
20250221,193100,6653733250,31250,31250,31250,31250,0
20250221,193000,6653733250,31250,31250,31250,31250,0
20250221,192900,6653733250,31250,31250,31250,31250,0
20250221,192800,6653733250,31250,31250,31250,31250,0
20250221,192700,6653733250,31250,31250,31250,31250,0
20250221,192600,6653733250,31250,31250,31250,31250,0
20250221,192500,6653733250,31250,31250,31250,31250,0
20250221,192400,6653733250,31250,31250,31250,31250,0
20250221,192300,6653733250,31250,31250,31250,31250,0
20250221,192200,6653733250,31250,31250,31250,31250,0
20250221,192100,6653733250,31250,31250,31250,31250,0
20250221,192000,6653733250,31250,31250,31250,31250,0
20250221,191900,6653733250,31250,31250,31250,31250,0
20250221,191800,6653733250,31250,31250,31250,31250,0
20250221,191700,6653733250,31250,31250,31250,31250,0
20250221,191600,6653733250,31250,31250,31250,31250,0
20250221,191500,6653733250,31250,31250,31250,31250,0
20250221,191400,6653733250,31250,31250,31250,31250,0
20250221,191300,6653733250,31250,31250,31250,31250,0
20250221,191200,6653733250,31250,31250,31250,31250,0
20250221,191100,6653733250,31250,31250,31250,31250,0
20250221,191000,6653733250,31250,31250,31250,31250,0
20250221,190900,6653733250,31250,31250,31250,31250,0
20250221,190800,6653733250,31250,31250,31250,31250,0
20250221,190700,6653733250,31250,31250,31250,31250,0
20250221,190600,6653733250,31250,31250,31250,31250,0
20250221,190500,6653733250,31250,31250,31250,31250,0
20250221,190400,6653733250,31250,31250,31250,31250,0
20250221,190300,6653733250,31250,31250,31250,31250,0
20250221,190200,6653733250,31250,31250,31250,31250,2710
20250221,190100,6653733250,31250,31250,31250,31250,0
20250221,190000,6653733250,31250,31250,31250,31250,0
20250221,185900,6653733250,31250,31250,31250,31250,0
20250221,185800,6653733250,31250,31250,31250,31250,0
20250221,185700,6653733250,31250,31250,31250,31250,0
20250221,185600,6653733250,31250,31250,31250,31250,0
20250221,185500,6653733250,31250,31250,31250,31250,0
20250221,185400,6653733250,31250,31250,31250,31250,0
20250221,185300,6653733250,31250,31250,31250,31250,0
20250221,185200,6653733250,31250,31250,31250,31250,0
20250221,185100,6653733250,31250,31250,31250,31250,0
20250221,185000,6653733250,31250,31250,31250,31250,0
20250221,184900,6653733250,31250,31250,31250,31250,0
20250221,184800,6653733250,31250,31250,31250,31250,0
20250221,184700,6653733250,31250,31250,31250,31250,0
20250221,184600,6653733250,31250,31250,31250,31250,0
20250221,184500,6653733250,31250,31250,31250,31250,0
20250221,184400,6653733250,31250,31250,31250,31250,0
20250221,184300,6653733250,31250,31250,31250,31250,0
20250221,184200,6653733250,31250,31250,31250,31250,0
20250221,184100,6653733250,31250,31250,31250,31250,0
20250221,184000,6653733250,31250,31250,31250,31250,0
20250221,183900,6653733250,31250,31250,31250,31250,0
20250221,183800,6653733250,31250,31250,31250,31250,0
20250221,183700,6653733250,31250,31250,31250,31250,0
20250221,183600,6653733250,31250,31250,31250,31250,0
20250221,183500,6653733250,31250,31250,31250,31250,0
20250221,183400,6653733250,31250,31250,31250,31250,0
20250221,183300,6653733250,31250,31250,31250,31250,0
20250221,183200,6653733250,31250,31250,31250,31250,2710
20250221,183100,6653733250,31250,31250,31250,31250,0
20250221,183000,6653733250,31250,31250,31250,31250,0
20250221,182900,6653733250,31250,31250,31250,31250,0
20250221,182800,6653733250,31250,31250,31250,31250,0
20250221,182700,6653733250,31250,31250,31250,31250,0
20250221,182600,6653733250,31250,31250,31250,31250,0
20250221,182500,6653733250,31250,31250,31250,31250,0
20250221,182400,6653733250,31250,31250,31250,31250,0
20250221,182300,6653733250,31250,31250,31250,31250,0
20250221,182200,6653733250,31250,31250,31250,31250,0
20250221,182100,6653733250,31250,31250,31250,31250,0
20250221,182000,6653733250,31250,31250,31250,31250,0
20250221,181900,6653733250,31250,31250,31250,31250,0
20250221,181800,6653733250,31250,31250,31250,31250,0
20250221,181700,6653733250,31250,31250,31250,31250,0
20250221,181600,6653733250,31250,31250,31250,31250,0
20250221,181500,6653733250,31250,31250,31250,31250,0
20250221,181400,6653733250,31250,31250,31250,31250,0
20250221,181300,6653733250,31250,31250,31250,31250,0
20250221,181200,6653733250,31250,31250,31250,31250,0
20250221,181100,6653733250,31250,31250,31250,31250,0
20250221,181000,6653733250,31250,31250,31250,31250,0
20250221,180900,6653733250,31250,31250,31250,31250,0
20250221,180800,6653733250,31250,31250,31250,31250,0
20250221,180700,6653733250,31250,31250,31250,31250,0
20250221,180600,6653733250,31250,31250,31250,31250,0
20250221,180500,6653733250,31250,31250,31250,31250,0
20250221,180400,6653733250,31250,31250,31250,31250,0
20250221,180300,6653733250,31250,31250,31250,31250,0
20250221,180200,6653733250,31250,31250,31250,31250,2710
20250221,180100,6653733250,31250,31250,31250,31250,0
20250221,180000,6653733250,31250,31250,31250,31250,0
20250221,175900,6653733250,31250,31250,31250,31250,0
20250221,175800,6653733250,31250,31250,31250,31250,0
20250221,175700,6653733250,31250,31250,31250,31250,0
20250221,175600,6653733250,31250,31250,31250,31250,0
20250221,175500,6653733250,31250,31250,31250,31250,0
20250221,175400,6653733250,31250,31250,31250,31250,0
20250221,175300,6653733250,31250,31250,31250,31250,0
20250221,175200,6653733250,31250,31250,31250,31250,0
20250221,175100,6653733250,31250,31250,31250,31250,0
20250221,175000,6653733250,31250,31250,31250,31250,0
20250221,174900,6653733250,31250,31250,31250,31250,0
20250221,174800,6653733250,31250,31250,31250,31250,0
20250221,174700,6653733250,31250,31250,31250,31250,0
20250221,174600,6653733250,31250,31250,31250,31250,0
20250221,174500,6653733250,31250,31250,31250,31250,0
20250221,174400,6653733250,31250,31250,31250,31250,0
20250221,174300,6653733250,31250,31250,31250,31250,0
20250221,174200,6653733250,31250,31250,31250,31250,0
20250221,174100,6653733250,31250,31250,31250,31250,0
20250221,174000,6653733250,31250,31250,31250,31250,0
20250221,173900,6653733250,31250,31250,31250,31250,0
20250221,173800,6653733250,31250,31250,31250,31250,0
20250221,173700,6653733250,31250,31250,31250,31250,0
20250221,173600,6653733250,31250,31250,31250,31250,0
20250221,173500,6653733250,31250,31250,31250,31250,0
20250221,173400,6653733250,31250,31250,31250,31250,0
20250221,173300,6653733250,31250,31250,31250,31250,0
20250221,173200,6653733250,31250,31250,31250,31250,2710
20250221,173100,6653733250,31250,31250,31250,31250,0
20250221,173000,6653733250,31250,31250,31250,31250,0
20250221,172900,6653733250,31250,31250,31250,31250,0
20250221,172800,6653733250,31250,31250,31250,31250,0
20250221,172700,6653733250,31250,31250,31250,31250,0
20250221,172600,6653733250,31250,31250,31250,31250,0
20250221,172500,6653733250,31250,31250,31250,31250,0
20250221,172400,6653733250,31250,31250,31250,31250,0
20250221,172300,6653733250,31250,31250,31250,31250,0
20250221,172200,6653733250,31250,31250,31250,31250,0
20250221,172100,6653733250,31250,31250,31250,31250,0
20250221,172000,6653733250,31250,31250,31250,31250,0
20250221,171900,6653733250,31250,31250,31250,31250,0
20250221,171800,6653733250,31250,31250,31250,31250,0
20250221,171700,6653733250,31250,31250,31250,31250,0
20250221,171600,6653733250,31250,31250,31250,31250,0
20250221,171500,6653733250,31250,31250,31250,31250,0
20250221,171400,6653733250,31250,31250,31250,31250,0
20250221,171300,6653733250,31250,31250,31250,31250,0
20250221,171200,6653733250,31250,31250,31250,31250,0
20250221,171100,6653733250,31250,31250,31250,31250,0
20250221,171000,6653733250,31250,31250,31250,31250,0
20250221,170900,6653733250,31250,31250,31250,31250,0
20250221,170800,6653733250,31250,31250,31250,31250,0
20250221,170700,6653733250,31250,31250,31250,31250,0
20250221,170600,6653733250,31250,31250,31250,31250,0
20250221,170500,6653733250,31250,31250,31250,31250,0
20250221,170400,6653733250,31250,31250,31250,31250,0
20250221,170300,6653733250,31250,31250,31250,31250,0
20250221,170200,6653733250,31250,31250,31250,31250,2710
20250221,170100,6653733250,31250,31250,31250,31250,0
20250221,170000,6653733250,31250,31250,31250,31250,0
20250221,165900,6653733250,31250,31250,31250,31250,0
20250221,165800,6653733250,31250,31250,31250,31250,0
20250221,165700,6653733250,31250,31250,31250,31250,0
20250221,165600,6653733250,31250,31250,31250,31250,0
20250221,165500,6653733250,31250,31250,31250,31250,0
20250221,165400,6653733250,31250,31250,31250,31250,0
20250221,165300,6653733250,31250,31250,31250,31250,0
20250221,165200,6653733250,31250,31250,31250,31250,0
20250221,165100,6653733250,31250,31250,31250,31250,0
20250221,165000,6653733250,31250,31250,31250,31250,0
20250221,164900,6653733250,31250,31250,31250,31250,0
20250221,164800,6653733250,31250,31250,31250,31250,0
20250221,164700,6653733250,31250,31250,31250,31250,0
20250221,164600,6653733250,31250,31250,31250,31250,0
20250221,164500,6653733250,31250,31250,31250,31250,0
20250221,164400,6653733250,31250,31250,31250,31250,0
20250221,164300,6653733250,31250,31250,31250,31250,0
20250221,164200,6653733250,31250,31250,31250,31250,0
20250221,164100,6653733250,31250,31250,31250,31250,0
20250221,164000,6653733250,31250,31250,31250,31250,0
20250221,163900,6653733250,31250,31250,31250,31250,0
20250221,163800,6653733250,31250,31250,31250,31250,0
20250221,163700,6653733250,31250,31250,31250,31250,0
20250221,163600,6653733250,31250,31250,31250,31250,0
20250221,163500,6653733250,31250,31250,31250,31250,0
20250221,163400,6653733250,31250,31250,31250,31250,0
20250221,163300,6653733250,31250,31250,31250,31250,0
20250221,163200,6653733250,31250,31250,31250,31250,2710
20250221,163100,6653733250,31250,31250,31250,31250,0
20250221,163000,6653733250,31250,31250,31250,31250,0
20250221,162900,6653733250,31250,31250,31250,31250,0
20250221,162800,6653733250,31250,31250,31250,31250,0
20250221,162700,6653733250,31250,31250,31250,31250,0
20250221,162600,6653733250,31250,31250,31250,31250,0
20250221,162500,6653733250,31250,31250,31250,31250,0
20250221,162400,6653733250,31250,31250,31250,31250,0
20250221,162300,6653733250,31250,31250,31250,31250,0
20250221,162200,6653733250,31250,31250,31250,31250,0
20250221,162100,6653733250,31250,31250,31250,31250,0
20250221,162000,6653733250,31250,31250,31250,31250,0
20250221,161900,6653733250,31250,31250,31250,31250,0
20250221,161800,6653733250,31250,31250,31250,31250,0
20250221,161700,6653733250,31250,31250,31250,31250,0
20250221,161600,6653733250,31250,31250,31250,31250,0
20250221,161500,6653733250,31250,31250,31250,31250,0
20250221,161400,6653733250,31250,31250,31250,31250,0
20250221,161300,6653733250,31250,31250,31250,31250,0
20250221,161200,6653733250,31250,31250,31250,31250,0
20250221,161100,6653733250,31250,31250,31250,31250,0
20250221,161000,6653733250,31250,31250,31250,31250,0
20250221,160900,6653733250,31250,31250,31250,31250,0
20250221,160800,6653733250,31250,31250,31250,31250,0
20250221,160700,6653733250,31250,31250,31250,31250,0
20250221,160600,6653733250,31250,31250,31250,31250,0
20250221,160500,6653733250,31250,31250,31250,31250,0
20250221,160400,6653733250,31250,31250,31250,31250,0
20250221,160300,6653733250,31250,31250,31250,31250,0
20250221,160200,6653733250,31250,31250,31250,31250,2710
20250221,160100,6653733250,31250,31250,31250,31250,0
20250221,160000,6653733250,31250,31250,31250,31250,0
20250221,155900,6653733250,31250,31250,31250,31250,0
20250221,155800,6653733250,31250,31250,31250,31250,0
20250221,155700,6653733250,31250,31250,31250,31250,0
20250221,155600,6653733250,31250,31250,31250,31250,0
20250221,155500,6653733250,31250,31250,31250,31250,0
20250221,155400,6653733250,31250,31250,31250,31250,0
20250221,155300,6653733250,31250,31250,31250,31250,0
20250221,155200,6653733250,31250,31250,31250,31250,0
20250221,155100,6653733250,31250,31250,31250,31250,0
20250221,155000,6653733250,31250,31250,31250,31250,0
20250221,154900,6653733250,31250,31250,31250,31250,0
20250221,154800,6653733250,31250,31250,31250,31250,0
20250221,154700,6653733250,31250,31250,31250,31250,0
20250221,154600,6653733250,31250,31250,31250,31250,0
20250221,154500,6653733250,31250,31250,31250,31250,0
20250221,154400,6653733250,31250,31250,31250,31250,0
20250221,154300,6653733250,31250,31250,31250,31250,0
20250221,154200,6653733250,31250,31250,31250,31250,0
20250221,154100,6653733250,31250,31250,31250,31250,0
20250221,154000,6653733250,31250,31250,31250,31250,0
20250221,153900,6653733250,31250,31250,31250,31250,0
20250221,153800,6653733250,31250,31250,31250,31250,0
20250221,153700,6653733250,31250,31250,31250,31250,0
20250221,153600,6653733250,31250,31250,31250,31250,0
20250221,153500,6653733250,31250,31250,31250,31250,0
20250221,153400,6653733250,31250,31250,31250,31250,0
20250221,153300,6653733250,31250,31250,31250,31250,0
20250221,153200,6653733250,31250,31250,31250,31250,2710
20250221,153100,6653733250,31250,31250,31250,31250,0
20250221,153000,6653733250,31250,31250,31250,31250,2710
20250221,152900,6569045750,31350,31350,31350,31350,0
20250221,152800,6569045750,31350,31350,31350,31350,0
20250221,152700,6569045750,31350,31350,31350,31350,0
20250221,152600,6569045750,31350,31350,31350,31350,0
20250221,152500,6569045750,31350,31350,31350,31350,0
20250221,152400,6569045750,31350,31350,31350,31350,0
20250221,152300,6569045750,31350,31350,31350,31350,0
20250221,152200,6569045750,31350,31350,31350,31350,0
20250221,152100,6569045750,31350,31350,31350,31350,0
20250221,152000,6569045750,31350,31350,31350,31350,0
20250221,151900,6569045750,31350,31400,31400,31350,303
20250221,151800,6559541400,31350,31350,31400,31300,1357
20250221,151700,6516959900,31350,31350,31350,31350,205
20250221,151600,6510533150,31300,31300,31300,31300,84
20250221,151500,6507903950,31350,31300,31350,31300,660
20250221,151400,6487242350,31350,31350,31350,31350,169
20250221,151300,6481944200,31350,31350,31350,31350,290
20250221,151200,6472852700,31350,31300,31350,31300,88
20250221,151100,6470095300,31300,31300,31400,31300,1061
20250221,151000,6436834200,31300,31300,31300,31250,734
20250221,150900,6413860250,31300,31250,31300,31250,128
20250221,150800,6409859000,31300,31250,31300,31250,135
20250221,150700,6405634000,31300,31300,31300,31250,567
20250221,150600,6387891950,31300,31300,31300,31300,166
20250221,150500,6382696150,31300,31300,31300,31300,2
20250221,150400,6382633550,31350,31300,31350,31300,176
20250221,150300,6377124500,31350,31300,31350,31300,151
20250221,150200,6372397050,31300,31300,31300,31300,362
20250221,150100,6361066450,31250,31250,31300,31250,92
20250221,150000,6358190200,31250,31250,31300,31250,38
20250221,145900,6357002550,31250,31250,31250,31250,118
20250221,145800,6353315050,31300,31250,31300,31250,86
20250221,145700,6350627250,31350,31300,31350,31250,16
20250221,145600,6350126600,31300,31300,31300,31250,63
20250221,145500,6348154850,31300,31300,31300,31300,34
20250221,145400,6347090650,31300,31300,31300,31300,386
20250221,145300,6335008850,31300,31300,31300,31300,42
20250221,145200,6333694250,31300,31200,31300,31150,1697
20250221,145100,6280684000,31200,31250,31250,31200,124
20250221,145000,6276814200,31200,31200,31200,31150,871
20250221,144900,6249663950,31200,31150,31200,31150,363
20250221,144800,6238348400,31200,31200,31250,31150,1025
20250221,144700,6206389750,31200,31300,31300,31200,40
20250221,144600,6205140750,31300,31250,31300,31250,26
20250221,144500,6204328200,31150,31200,31300,31150,172
20250221,144400,6198957000,31300,31300,31300,31300,2
20250221,144300,6198894400,31300,31300,31300,31300,100
20250221,144200,6195764400,31300,31250,31300,31150,199
20250221,144100,6189538150,31250,31250,31250,31250,108
20250221,144000,6186163150,31200,31200,31250,31200,644
20250221,143900,6166067050,31200,31100,31200,31100,461
20250221,143800,6151684050,31150,31200,31200,31150,497
20250221,143700,6136201950,31200,31150,31200,31150,41
20250221,143600,6134924750,31200,31200,31200,31200,4
20250221,143500,6134799950,31150,31150,31150,31150,176
20250221,143400,6129317550,31150,31200,31250,31150,89
20250221,143300,6126542900,31150,31200,31200,31150,353
20250221,143200,6115534750,31200,31150,31200,31100,423
20250221,143100,6102358750,31150,31150,31150,31150,1
20250221,143000,6102327600,31150,31150,31150,31150,0
20250221,142900,6102327600,31150,31200,31200,31150,487
20250221,142800,6087150500,31200,31200,31200,31150,221
20250221,142700,6080264000,31200,31200,31200,31200,410
20250221,142600,6067472000,31150,31200,31200,31150,1505
20250221,142500,6020590600,31150,31200,31200,31150,314
20250221,142400,6010795650,31200,31250,31250,31200,152
20250221,142300,6006052300,31250,31200,31250,31200,52
20250221,142200,6004429800,31200,31200,31200,31200,30
20250221,142100,6003493800,31150,31200,31200,31150,450
20250221,142000,5989475550,31250,31250,31250,31200,2613
20250221,141900,5907881800,31300,31300,31300,31300,12
20250221,141800,5907506200,31300,31300,31300,31300,30
20250221,141700,5906567200,31300,31300,31300,31300,242
20250221,141600,5898992600,31350,31350,31350,31350,20
20250221,141500,5898365600,31300,31350,31350,31300,498
20250221,141400,5882776500,31350,31350,31350,31350,35
20250221,141300,5881679250,31300,31300,31300,31300,181
20250221,141200,5876013950,31300,31300,31300,31300,150
20250221,141100,5871318950,31350,31350,31350,31300,433
20250221,141000,5857765400,31350,31350,31350,31350,58
20250221,140900,5855947100,31350,31350,31350,31350,26
20250221,140800,5855132000,31400,31350,31400,31350,28
20250221,140700,5854253150,31350,31350,31350,31350,22
20250221,140600,5853563450,31350,31350,31350,31350,28
20250221,140500,5852685650,31250,31300,31300,31250,132
20250221,140400,5848558050,31300,31250,31300,31250,414
20250221,140300,5835619000,31250,31300,31300,31250,68
20250221,140200,5833493650,31300,31300,31300,31300,200
20250221,140100,5827233650,31300,31300,31300,31300,100
20250221,140000,5824103650,31350,31350,31350,31350,0
20250221,135900,5824103650,31350,31350,31350,31350,20
20250221,135800,5823476650,31400,31400,31400,31400,0
20250221,135700,5823476650,31400,31400,31400,31300,948
20250221,135600,5793777750,31450,31450,31450,31450,10
20250221,135500,5793463250,31450,31450,31450,31450,29
20250221,135400,5792551200,31500,31500,31500,31500,299
20250221,135300,5783132700,31500,31500,31500,31500,10
20250221,135200,5782817700,31550,31550,31550,31550,0
20250221,135100,5782817700,31550,31400,31550,31400,150
20250221,135000,5778093850,31400,31400,31400,31400,136
20250221,134900,5773823450,31300,31300,31300,31300,299
20250221,134800,5764464750,31300,31300,31300,31300,216
20250221,134700,5757703950,31300,31400,31400,31300,1165
20250221,134600,5721197150,31400,31400,31400,31400,68
20250221,134500,5719061950,31400,31400,31400,31400,16
20250221,134400,5718559550,31550,31450,31550,31450,301
20250221,134300,5709082050,31350,31400,31400,31350,916
20250221,134200,5680347600,31400,31400,31400,31400,24
20250221,134100,5679594000,31400,31400,31400,31400,203
20250221,134000,5673219800,31400,31400,31400,31400,10
20250221,133900,5672905800,31400,31400,31400,31400,1
20250221,133800,5672874400,31400,31400,31400,31400,0
20250221,133700,5672874400,31400,31400,31400,31400,145
20250221,133600,5668321400,31350,31350,31350,31350,0
20250221,133500,5668321400,31350,31350,31350,31350,1
20250221,133400,5668290050,31350,31400,31400,31350,496
20250221,133300,5652735450,31350,31400,31400,31350,382
20250221,133200,5640747200,31400,31400,31400,31350,686
20250221,133100,5619208950,31400,31400,31400,31400,184
20250221,133000,5613431350,31500,31450,31500,31450,60
20250221,132900,5611542950,31450,31450,31450,31450,216
20250221,132800,5604749750,31450,31450,31450,31450,426
20250221,132700,5591352050,31450,31450,31450,31450,54
20250221,132600,5589653750,31450,31450,31450,31450,118
20250221,132500,5585942650,31450,31500,31500,31450,195
20250221,132400,5579809100,31500,31550,31550,31500,105
20250221,132300,5576501350,31500,31500,31500,31500,24
20250221,132200,5575745350,31550,31550,31550,31550,52
20250221,132100,5574104750,31550,31550,31550,31550,5
20250221,132000,5573947000,31550,31550,31600,31500,383
20250221,131900,5561862550,31550,31650,31650,31550,6
20250221,131800,5561672750,31650,31650,31650,31650,1
20250221,131700,5561641100,31600,31600,31600,31600,143
20250221,131600,5557122300,31600,31650,31650,31600,447
20250221,131500,5542996800,31650,31600,31650,31600,198
20250221,131400,5536733950,31600,31600,31600,31600,155
20250221,131300,5531835950,31600,31550,31600,31550,221
20250221,131200,5524852850,31550,31600,31600,31550,963
20250221,131100,5494424450,31650,31650,31650,31600,230
20250221,131000,5487154950,31650,31600,31650,31600,219
20250221,130900,5480232650,31600,31550,31600,31550,264
20250221,130800,5471893900,31550,31500,31550,31500,211
20250221,130700,5465236900,31500,31500,31500,31500,12
20250221,130600,5464858900,31550,31500,31550,31500,5
20250221,130500,5464701300,31600,31550,31600,31550,648
20250221,130400,5444232700,31550,31550,31550,31550,1
20250221,130300,5444201150,31500,31500,31500,31500,127
20250221,130200,5440200650,31500,31500,31500,31500,3
20250221,130100,5440106150,31500,31500,31500,31500,0
20250221,130000,5440106150,31500,31550,31550,31500,30
20250221,125900,5439160650,31550,31500,31550,31500,62
20250221,125800,5437207550,31550,31550,31550,31550,3
20250221,125700,5437112900,31550,31550,31550,31550,60
20250221,125600,5435219900,31550,31550,31550,31550,72
20250221,125500,5432948300,31550,31500,31550,31500,7
20250221,125400,5432727650,31500,31500,31500,31500,15
20250221,125300,5432255150,31500,31500,31500,31500,66
20250221,125200,5430176150,31500,31400,31500,31350,2981
20250221,125100,5336536650,31400,31400,31400,31400,1
20250221,125000,5336505250,31300,31300,31300,31300,1
20250221,124900,5336473950,31300,31300,31300,31300,1
20250221,124800,5336442650,31400,31400,31400,31350,117
20250221,124700,5332769200,31300,31300,31300,31250,204
20250221,124600,5326393900,31250,31300,31300,31250,133
20250221,124500,5322231200,31300,31250,31300,31250,351
20250221,124400,5311245400,31300,31300,31300,31300,1390
20250221,124300,5267738400,31300,31300,31300,31300,80
20250221,124200,5265234400,31300,31300,31300,31300,15
20250221,124100,5264764900,31300,31300,31300,31300,0
20250221,124000,5264764900,31300,31300,31300,31300,12
20250221,123900,5264389300,31300,31300,31300,31300,40
20250221,123800,5263137300,31400,31300,31400,31300,17
20250221,123700,5262604200,31300,31350,31350,31300,395
20250221,123600,5250221650,31350,31350,31350,31350,30
20250221,123500,5249281150,31350,31300,31350,31300,401
20250221,123400,5236729600,31350,31350,31400,31350,44
20250221,123300,5235349900,31400,31350,31400,31350,110
20250221,123200,5231897900,31400,31400,31400,31400,1
20250221,123100,5231866500,31350,31350,31350,31350,25
20250221,123000,5231082750,31400,31400,31400,31400,0
20250221,122900,5231082750,31400,31350,31400,31350,260
20250221,122800,5222931500,31350,31400,31400,31350,491
20250221,122700,5207537000,31350,31350,31400,31350,378
20250221,122600,5195673500,31400,31400,31400,31400,11
20250221,122500,5195328100,31400,31400,31400,31400,10
20250221,122400,5195014100,31350,31400,31400,31350,34
20250221,122300,5193947700,31350,31400,31400,31350,113
20250221,122200,5190402500,31400,31400,31400,31400,9
20250221,122100,5190119900,31350,31350,31350,31350,147
20250221,122000,5185511450,31350,31350,31350,31300,719
20250221,121900,5162982900,31400,31350,31400,31350,633
20250221,121800,5143138300,31400,31400,31400,31400,941
20250221,121700,5113590900,31450,31500,31500,31450,116
20250221,121600,5109941950,31500,31450,31500,31450,170
20250221,121500,5104591950,31450,31450,31500,31450,343
20250221,121400,5093804550,31450,31500,31500,31450,713
20250221,121300,5071363550,31550,31550,31550,31500,77
20250221,121200,5068937350,31500,31500,31550,31500,99
20250221,121100,5065818750,31550,31550,31550,31550,12
20250221,121000,5065440150,31600,31600,31600,31500,49
20250221,120900,5063896150,31600,31550,31600,31550,256
20250221,120800,5055817650,31600,31600,31600,31500,257
20250221,120700,5047710350,31600,31550,31600,31550,18
20250221,120600,5047142050,31550,31450,31600,31450,90
20250221,120500,5044309600,31600,31600,31600,31600,205
20250221,120400,5037831600,31650,31600,31650,31450,547
20250221,120300,5020546950,31400,31500,31600,31400,926
20250221,120200,4991354600,31600,31450,31600,31450,109
20250221,120100,4987918150,31450,31450,31500,31450,25
20250221,120000,4987131400,31500,31550,31550,31400,6
20250221,115900,4986942400,31400,31500,31600,31400,1712
20250221,115800,4932864300,31500,31450,31500,31400,78
20250221,115700,4930413750,31400,31500,31500,31350,375
20250221,115600,4918648800,31500,31450,31500,31450,187
20250221,115500,4912767550,31500,31500,31500,31400,14
20250221,115400,4912327600,31400,31500,31600,31400,1471
20250221,115300,4865972100,31350,31350,31350,31350,37
20250221,115200,4864812150,31550,31450,31600,31450,1226
20250221,115100,4826103300,31450,31400,31450,31400,321
20250221,115000,4816019000,31400,31400,31400,31350,235
20250221,114900,4808641250,31400,31400,31400,31400,61
20250221,114800,4806725850,31400,31400,31400,31400,81
20250221,114700,4804182450,31400,31350,31400,31350,42
20250221,114600,4802864750,31350,31350,31350,31350,0
20250221,114500,4802864750,31350,31350,31350,31350,60
20250221,114400,4800983750,31350,31350,31350,31350,0
20250221,114300,4800983750,31350,31400,31400,31350,204
20250221,114200,4794578200,31350,31300,31350,31300,262
20250221,114100,4786368750,31300,31300,31300,31300,212
20250221,114000,4779733150,31300,31300,31300,31300,29
20250221,113900,4778825450,31300,31300,31300,31300,104
20250221,113800,4775570250,31250,31250,31250,31250,112
20250221,113700,4772070250,31250,31200,31250,31200,117
20250221,113600,4768416100,31200,31250,31250,31200,196
20250221,113500,4762297100,31250,31250,31250,31250,30
20250221,113400,4761359600,31250,31200,31250,31200,11
20250221,113300,4761016350,31250,31200,31250,31200,130
20250221,113200,4756955200,31200,31250,31250,31200,156
20250221,113100,4752080450,31250,31300,31300,31250,202
20250221,113000,4745762250,31300,31200,31300,31200,13
20250221,112900,4745356450,31200,31250,31300,31200,1557
20250221,112800,4696723700,31300,31300,31300,31300,5
20250221,112700,4696567200,31300,31250,31300,31200,239
20250221,112600,4689108450,31250,31300,31300,31200,102
20250221,112500,4685916000,31300,31300,31300,31300,30
20250221,112400,4684977000,31300,31200,31300,31200,482
20250221,112300,4669938400,31200,31300,31300,31200,11
20250221,112200,4669595100,31200,31200,31200,31200,14
20250221,112100,4669158300,31300,31200,31300,31200,47
20250221,112000,4667689100,31350,31200,31350,31200,529
20250221,111900,4651144850,31100,31100,31100,31100,600
20250221,111800,4632484850,31100,31200,31200,31100,1170
20250221,111700,4596091500,31200,31150,31200,31150,43
20250221,111600,4594751100,31150,31200,31200,31150,704
20250221,111500,4572821450,31150,31150,31150,31150,50
20250221,111400,4571263950,31150,31200,31200,31150,290
20250221,111300,4562221950,31200,31150,31200,31150,37
20250221,111200,4561069250,31200,31200,31200,31200,123
20250221,111100,4557231650,31200,31200,31200,31200,29
20250221,111000,4556326850,31200,31150,31200,31150,84
20250221,110900,4553709050,31150,31150,31150,31150,20
20250221,110800,4553086050,31150,31200,31200,31100,266
20250221,110700,4544807700,31200,31100,31200,31100,28
20250221,110600,4543934200,31200,31200,31200,31100,126
20250221,110500,4540004450,31200,31150,31200,31150,25
20250221,110400,4539225450,31150,31150,31150,31100,1156
20250221,110300,4503219750,31100,31100,31100,31100,44
20250221,110200,4501851350,31100,31100,31100,31100,194
20250221,110100,4495817950,31100,31150,31150,31100,1351
20250221,110000,4453791800,31150,31100,31150,31100,139
20250221,105900,4449468850,31150,31150,31150,31150,284
20250221,105800,4440622250,31200,31150,31200,31150,319
20250221,105700,4430683800,31150,31100,31150,31100,36
20250221,105600,4429562450,31200,31150,31200,31150,173
20250221,105500,4424173200,31150,31100,31150,31100,241
20250221,105400,4416666100,31150,31150,31150,31150,5
20250221,105300,4416510350,31100,31100,31100,31100,904
20250221,105200,4388395950,31100,31150,31150,31050,2357
20250221,105100,4315104750,31150,31150,31150,31100,502
20250221,105000,4299470700,31150,31200,31200,31150,430
20250221,104900,4286070700,31250,31150,31250,31150,149
20250221,104800,4281422450,31150,31150,31150,31150,168
20250221,104700,4276189250,31150,31200,31200,31150,1176
20250221,104600,4239553750,31150,31150,31150,31150,320
20250221,104500,4229585750,31150,31200,31200,31150,275
20250221,104400,4221014700,31250,31200,31250,31200,185
20250221,104300,4215234100,31150,31150,31200,31150,2297
20250221,104200,4143629400,31150,31250,31250,31150,944
20250221,104100,4114179150,31300,31300,31300,31300,109
20250221,104000,4110767450,31250,31200,31250,31200,921
20250221,103900,4082014750,31200,31300,31300,31150,2441
20250221,103800,4005813550,31300,31300,31300,31300,212
20250221,103700,3999177950,31300,31350,31350,31300,367
20250221,103600,3987685000,31350,31350,31350,31250,202
20250221,103500,3981363800,31300,31400,31400,31300,461
20250221,103400,3966919700,31450,31350,31450,31350,17
20250221,103300,3966386050,31350,31350,31350,31350,111
20250221,103200,3962906200,31350,31450,31450,31300,237
20250221,103100,3955477200,31450,31350,31450,31250,1184
20250221,103000,3918320000,31450,31350,31450,31300,1479
20250221,102900,3872022750,31550,31600,31600,31300,2580
20250221,102800,3791024000,31600,31650,31650,31600,298
20250221,102700,3781607000,31600,31800,31800,31600,688
20250221,102600,3759827500,31750,31800,31800,31650,374
20250221,102500,3747965700,31800,31850,31850,31700,284
20250221,102400,3738936750,31800,31850,31900,31800,327
20250221,102300,3728528650,31850,31800,31900,31800,3625
20250221,102200,3613046250,31850,31700,31850,31700,430
20250221,102100,3599399700,31700,31700,31700,31650,737
20250221,102000,3576042600,31700,31850,31850,31700,2162
20250221,101900,3507372900,31800,31900,31900,31700,997
20250221,101800,3475671400,31800,31950,31950,31800,1028
20250221,101700,3442908600,31950,31800,32000,31800,2386
20250221,101600,3366723250,31800,31750,31900,31700,2405
20250221,101500,3290162500,31700,31700,31700,31650,854
20250221,101400,3263096750,31650,31500,31650,31500,1055
20250221,101300,3229796000,31500,31450,31500,31450,211
20250221,101200,3223158500,31500,31500,31500,31500,64
20250221,101100,3221142500,31500,31500,31500,31500,483
20250221,101000,3205928000,31500,31500,31500,31500,218
20250221,100900,3199061000,31550,31550,31550,31550,233
20250221,100800,3191709850,31550,31400,31550,31400,236
20250221,100700,3184284800,31400,31500,31550,31350,1012
20250221,100600,3152461750,31500,31500,31500,31450,447
20250221,100500,3138390250,31500,31500,31550,31450,624
20250221,100400,3118743150,31500,31450,31500,31450,168
20250221,100300,3113459250,31450,31450,31500,31450,595
20250221,100200,3094741900,31450,31400,31450,31400,228
20250221,100100,3087581200,31400,31350,31400,31300,1573
20250221,100000,3038261050,31300,31250,31300,31200,121
20250221,095900,3034475400,31250,31250,31250,31200,387
20250221,095800,3022385950,31300,31300,31300,31300,157
20250221,095700,3017471850,31300,31200,31300,31200,415
20250221,095600,3004503350,31300,31300,31300,31250,269
20250221,095500,2996083800,31300,31300,31300,31300,419
20250221,095400,2982969100,31350,31250,31350,31200,635
20250221,095300,2963119700,31250,31200,31250,31200,82
20250221,095200,2960558800,31150,31150,31250,31150,403
20250221,095100,2947981300,31100,31050,31100,31050,972
20250221,095000,2917799700,31100,31100,31100,31100,58
20250221,094900,2915995900,31200,31100,31200,31050,591
20250221,094800,2897616200,31100,30950,31100,30950,1587
20250221,094700,2848426550,30900,30950,30950,30850,862
20250221,094600,2821788600,30900,30900,30950,30900,509
20250221,094500,2806055800,30950,30900,30950,30850,457
20250221,094400,2791944250,30850,30800,30900,30800,233
20250221,094300,2784754700,30800,30750,30850,30750,2648
20250221,094200,2703196700,30750,30800,30850,30750,1940
20250221,094100,2643453200,30800,30950,30950,30750,3563
20250221,094000,2533552700,30950,31000,31000,30950,337
20250221,093900,2523116250,31000,31150,31150,30900,4680
20250221,093800,2378041700,31100,31100,31100,31100,158
20250221,093700,2373127900,31150,31250,31250,31100,519
20250221,093600,2356951900,31250,31150,31250,31100,543
20250221,093500,2340021250,31150,31100,31150,31100,1389
20250221,093400,2296814850,31100,31050,31100,31050,387
20250221,093300,2284785900,31100,31150,31150,31050,1234
20250221,093200,2246448300,31150,31150,31200,31100,609
20250221,093100,2227485350,31200,31250,31250,31150,298
20250221,093000,2218190000,31250,31250,31250,31150,1289
20250221,092900,2177985250,31200,31200,31200,31150,556
20250221,092800,2160647850,31200,31150,31250,31150,523
20250221,092700,2144322350,31200,31150,31250,31150,183
20250221,092600,2138611200,31150,31100,31150,31100,150
20250221,092500,2133945950,31050,31200,31200,31050,829
20250221,092400,2108159900,31250,31100,31300,31100,3183
20250221,092300,2008669100,31250,31000,31250,31000,2329
20250221,092200,1936202550,31000,30850,31000,30850,855
20250221,092100,1909770950,30900,31050,31150,30850,3927
20250221,092000,1788194700,31050,31300,31350,31000,8698
20250221,091900,1516986500,31350,31350,31400,31350,631
20250221,091800,1497203950,31400,31400,31400,31350,314
20250221,091700,1487349300,31400,31400,31400,31350,1222
20250221,091600,1449018050,31400,31550,31550,31350,3981
20250221,091500,1323811650,31600,31700,31700,31600,805
20250221,091400,1298372400,31600,31750,31750,31600,1447
20250221,091300,1252592600,31850,31900,31900,31750,156
20250221,091200,1247625600,31900,31750,31950,31650,2666
20250221,091100,1163010050,31750,31800,31800,31700,687
20250221,091000,1141204200,31750,31750,31800,31700,1032
20250221,090900,1108454900,31750,31950,31950,31700,12437
20250221,090800,711975650,31950,32050,32050,31950,994
20250221,090700,680193850,32050,31950,32050,31950,851
20250221,090600,652947900,31900,32050,32150,31900,3064
20250221,090500,554593650,32100,31900,32100,31850,5115
20250221,090400,391123800,31950,32000,32050,31950,622
20250221,090300,371231350,31950,32050,32150,31950,3808
20250221,090200,249205950,32000,31800,32050,31800,2440
20250221,090100,171147700,31800,31700,31850,31700,2430
20250221,090000,93993800,31800,31900,31900,31650,2929
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193200 6653733250 31250 31250 31250 31250 2710
3 20250221 193100 6653733250 31250 31250 31250 31250 0
4 20250221 193000 6653733250 31250 31250 31250 31250 0
5 20250221 192900 6653733250 31250 31250 31250 31250 0
6 20250221 192800 6653733250 31250 31250 31250 31250 0
7 20250221 192700 6653733250 31250 31250 31250 31250 0
8 20250221 192600 6653733250 31250 31250 31250 31250 0
9 20250221 192500 6653733250 31250 31250 31250 31250 0
10 20250221 192400 6653733250 31250 31250 31250 31250 0
11 20250221 192300 6653733250 31250 31250 31250 31250 0
12 20250221 192200 6653733250 31250 31250 31250 31250 0
13 20250221 192100 6653733250 31250 31250 31250 31250 0
14 20250221 192000 6653733250 31250 31250 31250 31250 0
15 20250221 191900 6653733250 31250 31250 31250 31250 0
16 20250221 191800 6653733250 31250 31250 31250 31250 0
17 20250221 191700 6653733250 31250 31250 31250 31250 0
18 20250221 191600 6653733250 31250 31250 31250 31250 0
19 20250221 191500 6653733250 31250 31250 31250 31250 0
20 20250221 191400 6653733250 31250 31250 31250 31250 0
21 20250221 191300 6653733250 31250 31250 31250 31250 0
22 20250221 191200 6653733250 31250 31250 31250 31250 0
23 20250221 191100 6653733250 31250 31250 31250 31250 0
24 20250221 191000 6653733250 31250 31250 31250 31250 0
25 20250221 190900 6653733250 31250 31250 31250 31250 0
26 20250221 190800 6653733250 31250 31250 31250 31250 0
27 20250221 190700 6653733250 31250 31250 31250 31250 0
28 20250221 190600 6653733250 31250 31250 31250 31250 0
29 20250221 190500 6653733250 31250 31250 31250 31250 0
30 20250221 190400 6653733250 31250 31250 31250 31250 0
31 20250221 190300 6653733250 31250 31250 31250 31250 0
32 20250221 190200 6653733250 31250 31250 31250 31250 2710
33 20250221 190100 6653733250 31250 31250 31250 31250 0
34 20250221 190000 6653733250 31250 31250 31250 31250 0
35 20250221 185900 6653733250 31250 31250 31250 31250 0
36 20250221 185800 6653733250 31250 31250 31250 31250 0
37 20250221 185700 6653733250 31250 31250 31250 31250 0
38 20250221 185600 6653733250 31250 31250 31250 31250 0
39 20250221 185500 6653733250 31250 31250 31250 31250 0
40 20250221 185400 6653733250 31250 31250 31250 31250 0
41 20250221 185300 6653733250 31250 31250 31250 31250 0
42 20250221 185200 6653733250 31250 31250 31250 31250 0
43 20250221 185100 6653733250 31250 31250 31250 31250 0
44 20250221 185000 6653733250 31250 31250 31250 31250 0
45 20250221 184900 6653733250 31250 31250 31250 31250 0
46 20250221 184800 6653733250 31250 31250 31250 31250 0
47 20250221 184700 6653733250 31250 31250 31250 31250 0
48 20250221 184600 6653733250 31250 31250 31250 31250 0
49 20250221 184500 6653733250 31250 31250 31250 31250 0
50 20250221 184400 6653733250 31250 31250 31250 31250 0
51 20250221 184300 6653733250 31250 31250 31250 31250 0
52 20250221 184200 6653733250 31250 31250 31250 31250 0
53 20250221 184100 6653733250 31250 31250 31250 31250 0
54 20250221 184000 6653733250 31250 31250 31250 31250 0
55 20250221 183900 6653733250 31250 31250 31250 31250 0
56 20250221 183800 6653733250 31250 31250 31250 31250 0
57 20250221 183700 6653733250 31250 31250 31250 31250 0
58 20250221 183600 6653733250 31250 31250 31250 31250 0
59 20250221 183500 6653733250 31250 31250 31250 31250 0
60 20250221 183400 6653733250 31250 31250 31250 31250 0
61 20250221 183300 6653733250 31250 31250 31250 31250 0
62 20250221 183200 6653733250 31250 31250 31250 31250 2710
63 20250221 183100 6653733250 31250 31250 31250 31250 0
64 20250221 183000 6653733250 31250 31250 31250 31250 0
65 20250221 182900 6653733250 31250 31250 31250 31250 0
66 20250221 182800 6653733250 31250 31250 31250 31250 0
67 20250221 182700 6653733250 31250 31250 31250 31250 0
68 20250221 182600 6653733250 31250 31250 31250 31250 0
69 20250221 182500 6653733250 31250 31250 31250 31250 0
70 20250221 182400 6653733250 31250 31250 31250 31250 0
71 20250221 182300 6653733250 31250 31250 31250 31250 0
72 20250221 182200 6653733250 31250 31250 31250 31250 0
73 20250221 182100 6653733250 31250 31250 31250 31250 0
74 20250221 182000 6653733250 31250 31250 31250 31250 0
75 20250221 181900 6653733250 31250 31250 31250 31250 0
76 20250221 181800 6653733250 31250 31250 31250 31250 0
77 20250221 181700 6653733250 31250 31250 31250 31250 0
78 20250221 181600 6653733250 31250 31250 31250 31250 0
79 20250221 181500 6653733250 31250 31250 31250 31250 0
80 20250221 181400 6653733250 31250 31250 31250 31250 0
81 20250221 181300 6653733250 31250 31250 31250 31250 0
82 20250221 181200 6653733250 31250 31250 31250 31250 0
83 20250221 181100 6653733250 31250 31250 31250 31250 0
84 20250221 181000 6653733250 31250 31250 31250 31250 0
85 20250221 180900 6653733250 31250 31250 31250 31250 0
86 20250221 180800 6653733250 31250 31250 31250 31250 0
87 20250221 180700 6653733250 31250 31250 31250 31250 0
88 20250221 180600 6653733250 31250 31250 31250 31250 0
89 20250221 180500 6653733250 31250 31250 31250 31250 0
90 20250221 180400 6653733250 31250 31250 31250 31250 0
91 20250221 180300 6653733250 31250 31250 31250 31250 0
92 20250221 180200 6653733250 31250 31250 31250 31250 2710
93 20250221 180100 6653733250 31250 31250 31250 31250 0
94 20250221 180000 6653733250 31250 31250 31250 31250 0
95 20250221 175900 6653733250 31250 31250 31250 31250 0
96 20250221 175800 6653733250 31250 31250 31250 31250 0
97 20250221 175700 6653733250 31250 31250 31250 31250 0
98 20250221 175600 6653733250 31250 31250 31250 31250 0
99 20250221 175500 6653733250 31250 31250 31250 31250 0
100 20250221 175400 6653733250 31250 31250 31250 31250 0
101 20250221 175300 6653733250 31250 31250 31250 31250 0
102 20250221 175200 6653733250 31250 31250 31250 31250 0
103 20250221 175100 6653733250 31250 31250 31250 31250 0
104 20250221 175000 6653733250 31250 31250 31250 31250 0
105 20250221 174900 6653733250 31250 31250 31250 31250 0
106 20250221 174800 6653733250 31250 31250 31250 31250 0
107 20250221 174700 6653733250 31250 31250 31250 31250 0
108 20250221 174600 6653733250 31250 31250 31250 31250 0
109 20250221 174500 6653733250 31250 31250 31250 31250 0
110 20250221 174400 6653733250 31250 31250 31250 31250 0
111 20250221 174300 6653733250 31250 31250 31250 31250 0
112 20250221 174200 6653733250 31250 31250 31250 31250 0
113 20250221 174100 6653733250 31250 31250 31250 31250 0
114 20250221 174000 6653733250 31250 31250 31250 31250 0
115 20250221 173900 6653733250 31250 31250 31250 31250 0
116 20250221 173800 6653733250 31250 31250 31250 31250 0
117 20250221 173700 6653733250 31250 31250 31250 31250 0
118 20250221 173600 6653733250 31250 31250 31250 31250 0
119 20250221 173500 6653733250 31250 31250 31250 31250 0
120 20250221 173400 6653733250 31250 31250 31250 31250 0
121 20250221 173300 6653733250 31250 31250 31250 31250 0
122 20250221 173200 6653733250 31250 31250 31250 31250 2710
123 20250221 173100 6653733250 31250 31250 31250 31250 0
124 20250221 173000 6653733250 31250 31250 31250 31250 0
125 20250221 172900 6653733250 31250 31250 31250 31250 0
126 20250221 172800 6653733250 31250 31250 31250 31250 0
127 20250221 172700 6653733250 31250 31250 31250 31250 0
128 20250221 172600 6653733250 31250 31250 31250 31250 0
129 20250221 172500 6653733250 31250 31250 31250 31250 0
130 20250221 172400 6653733250 31250 31250 31250 31250 0
131 20250221 172300 6653733250 31250 31250 31250 31250 0
132 20250221 172200 6653733250 31250 31250 31250 31250 0
133 20250221 172100 6653733250 31250 31250 31250 31250 0
134 20250221 172000 6653733250 31250 31250 31250 31250 0
135 20250221 171900 6653733250 31250 31250 31250 31250 0
136 20250221 171800 6653733250 31250 31250 31250 31250 0
137 20250221 171700 6653733250 31250 31250 31250 31250 0
138 20250221 171600 6653733250 31250 31250 31250 31250 0
139 20250221 171500 6653733250 31250 31250 31250 31250 0
140 20250221 171400 6653733250 31250 31250 31250 31250 0
141 20250221 171300 6653733250 31250 31250 31250 31250 0
142 20250221 171200 6653733250 31250 31250 31250 31250 0
143 20250221 171100 6653733250 31250 31250 31250 31250 0
144 20250221 171000 6653733250 31250 31250 31250 31250 0
145 20250221 170900 6653733250 31250 31250 31250 31250 0
146 20250221 170800 6653733250 31250 31250 31250 31250 0
147 20250221 170700 6653733250 31250 31250 31250 31250 0
148 20250221 170600 6653733250 31250 31250 31250 31250 0
149 20250221 170500 6653733250 31250 31250 31250 31250 0
150 20250221 170400 6653733250 31250 31250 31250 31250 0
151 20250221 170300 6653733250 31250 31250 31250 31250 0
152 20250221 170200 6653733250 31250 31250 31250 31250 2710
153 20250221 170100 6653733250 31250 31250 31250 31250 0
154 20250221 170000 6653733250 31250 31250 31250 31250 0
155 20250221 165900 6653733250 31250 31250 31250 31250 0
156 20250221 165800 6653733250 31250 31250 31250 31250 0
157 20250221 165700 6653733250 31250 31250 31250 31250 0
158 20250221 165600 6653733250 31250 31250 31250 31250 0
159 20250221 165500 6653733250 31250 31250 31250 31250 0
160 20250221 165400 6653733250 31250 31250 31250 31250 0
161 20250221 165300 6653733250 31250 31250 31250 31250 0
162 20250221 165200 6653733250 31250 31250 31250 31250 0
163 20250221 165100 6653733250 31250 31250 31250 31250 0
164 20250221 165000 6653733250 31250 31250 31250 31250 0
165 20250221 164900 6653733250 31250 31250 31250 31250 0
166 20250221 164800 6653733250 31250 31250 31250 31250 0
167 20250221 164700 6653733250 31250 31250 31250 31250 0
168 20250221 164600 6653733250 31250 31250 31250 31250 0
169 20250221 164500 6653733250 31250 31250 31250 31250 0
170 20250221 164400 6653733250 31250 31250 31250 31250 0
171 20250221 164300 6653733250 31250 31250 31250 31250 0
172 20250221 164200 6653733250 31250 31250 31250 31250 0
173 20250221 164100 6653733250 31250 31250 31250 31250 0
174 20250221 164000 6653733250 31250 31250 31250 31250 0
175 20250221 163900 6653733250 31250 31250 31250 31250 0
176 20250221 163800 6653733250 31250 31250 31250 31250 0
177 20250221 163700 6653733250 31250 31250 31250 31250 0
178 20250221 163600 6653733250 31250 31250 31250 31250 0
179 20250221 163500 6653733250 31250 31250 31250 31250 0
180 20250221 163400 6653733250 31250 31250 31250 31250 0
181 20250221 163300 6653733250 31250 31250 31250 31250 0
182 20250221 163200 6653733250 31250 31250 31250 31250 2710
183 20250221 163100 6653733250 31250 31250 31250 31250 0
184 20250221 163000 6653733250 31250 31250 31250 31250 0
185 20250221 162900 6653733250 31250 31250 31250 31250 0
186 20250221 162800 6653733250 31250 31250 31250 31250 0
187 20250221 162700 6653733250 31250 31250 31250 31250 0
188 20250221 162600 6653733250 31250 31250 31250 31250 0
189 20250221 162500 6653733250 31250 31250 31250 31250 0
190 20250221 162400 6653733250 31250 31250 31250 31250 0
191 20250221 162300 6653733250 31250 31250 31250 31250 0
192 20250221 162200 6653733250 31250 31250 31250 31250 0
193 20250221 162100 6653733250 31250 31250 31250 31250 0
194 20250221 162000 6653733250 31250 31250 31250 31250 0
195 20250221 161900 6653733250 31250 31250 31250 31250 0
196 20250221 161800 6653733250 31250 31250 31250 31250 0
197 20250221 161700 6653733250 31250 31250 31250 31250 0
198 20250221 161600 6653733250 31250 31250 31250 31250 0
199 20250221 161500 6653733250 31250 31250 31250 31250 0
200 20250221 161400 6653733250 31250 31250 31250 31250 0
201 20250221 161300 6653733250 31250 31250 31250 31250 0
202 20250221 161200 6653733250 31250 31250 31250 31250 0
203 20250221 161100 6653733250 31250 31250 31250 31250 0
204 20250221 161000 6653733250 31250 31250 31250 31250 0
205 20250221 160900 6653733250 31250 31250 31250 31250 0
206 20250221 160800 6653733250 31250 31250 31250 31250 0
207 20250221 160700 6653733250 31250 31250 31250 31250 0
208 20250221 160600 6653733250 31250 31250 31250 31250 0
209 20250221 160500 6653733250 31250 31250 31250 31250 0
210 20250221 160400 6653733250 31250 31250 31250 31250 0
211 20250221 160300 6653733250 31250 31250 31250 31250 0
212 20250221 160200 6653733250 31250 31250 31250 31250 2710
213 20250221 160100 6653733250 31250 31250 31250 31250 0
214 20250221 160000 6653733250 31250 31250 31250 31250 0
215 20250221 155900 6653733250 31250 31250 31250 31250 0
216 20250221 155800 6653733250 31250 31250 31250 31250 0
217 20250221 155700 6653733250 31250 31250 31250 31250 0
218 20250221 155600 6653733250 31250 31250 31250 31250 0
219 20250221 155500 6653733250 31250 31250 31250 31250 0
220 20250221 155400 6653733250 31250 31250 31250 31250 0
221 20250221 155300 6653733250 31250 31250 31250 31250 0
222 20250221 155200 6653733250 31250 31250 31250 31250 0
223 20250221 155100 6653733250 31250 31250 31250 31250 0
224 20250221 155000 6653733250 31250 31250 31250 31250 0
225 20250221 154900 6653733250 31250 31250 31250 31250 0
226 20250221 154800 6653733250 31250 31250 31250 31250 0
227 20250221 154700 6653733250 31250 31250 31250 31250 0
228 20250221 154600 6653733250 31250 31250 31250 31250 0
229 20250221 154500 6653733250 31250 31250 31250 31250 0
230 20250221 154400 6653733250 31250 31250 31250 31250 0
231 20250221 154300 6653733250 31250 31250 31250 31250 0
232 20250221 154200 6653733250 31250 31250 31250 31250 0
233 20250221 154100 6653733250 31250 31250 31250 31250 0
234 20250221 154000 6653733250 31250 31250 31250 31250 0
235 20250221 153900 6653733250 31250 31250 31250 31250 0
236 20250221 153800 6653733250 31250 31250 31250 31250 0
237 20250221 153700 6653733250 31250 31250 31250 31250 0
238 20250221 153600 6653733250 31250 31250 31250 31250 0
239 20250221 153500 6653733250 31250 31250 31250 31250 0
240 20250221 153400 6653733250 31250 31250 31250 31250 0
241 20250221 153300 6653733250 31250 31250 31250 31250 0
242 20250221 153200 6653733250 31250 31250 31250 31250 2710
243 20250221 153100 6653733250 31250 31250 31250 31250 0
244 20250221 153000 6653733250 31250 31250 31250 31250 2710
245 20250221 152900 6569045750 31350 31350 31350 31350 0
246 20250221 152800 6569045750 31350 31350 31350 31350 0
247 20250221 152700 6569045750 31350 31350 31350 31350 0
248 20250221 152600 6569045750 31350 31350 31350 31350 0
249 20250221 152500 6569045750 31350 31350 31350 31350 0
250 20250221 152400 6569045750 31350 31350 31350 31350 0
251 20250221 152300 6569045750 31350 31350 31350 31350 0
252 20250221 152200 6569045750 31350 31350 31350 31350 0
253 20250221 152100 6569045750 31350 31350 31350 31350 0
254 20250221 152000 6569045750 31350 31350 31350 31350 0
255 20250221 151900 6569045750 31350 31400 31400 31350 303
256 20250221 151800 6559541400 31350 31350 31400 31300 1357
257 20250221 151700 6516959900 31350 31350 31350 31350 205
258 20250221 151600 6510533150 31300 31300 31300 31300 84
259 20250221 151500 6507903950 31350 31300 31350 31300 660
260 20250221 151400 6487242350 31350 31350 31350 31350 169
261 20250221 151300 6481944200 31350 31350 31350 31350 290
262 20250221 151200 6472852700 31350 31300 31350 31300 88
263 20250221 151100 6470095300 31300 31300 31400 31300 1061
264 20250221 151000 6436834200 31300 31300 31300 31250 734
265 20250221 150900 6413860250 31300 31250 31300 31250 128
266 20250221 150800 6409859000 31300 31250 31300 31250 135
267 20250221 150700 6405634000 31300 31300 31300 31250 567
268 20250221 150600 6387891950 31300 31300 31300 31300 166
269 20250221 150500 6382696150 31300 31300 31300 31300 2
270 20250221 150400 6382633550 31350 31300 31350 31300 176
271 20250221 150300 6377124500 31350 31300 31350 31300 151
272 20250221 150200 6372397050 31300 31300 31300 31300 362
273 20250221 150100 6361066450 31250 31250 31300 31250 92
274 20250221 150000 6358190200 31250 31250 31300 31250 38
275 20250221 145900 6357002550 31250 31250 31250 31250 118
276 20250221 145800 6353315050 31300 31250 31300 31250 86
277 20250221 145700 6350627250 31350 31300 31350 31250 16
278 20250221 145600 6350126600 31300 31300 31300 31250 63
279 20250221 145500 6348154850 31300 31300 31300 31300 34
280 20250221 145400 6347090650 31300 31300 31300 31300 386
281 20250221 145300 6335008850 31300 31300 31300 31300 42
282 20250221 145200 6333694250 31300 31200 31300 31150 1697
283 20250221 145100 6280684000 31200 31250 31250 31200 124
284 20250221 145000 6276814200 31200 31200 31200 31150 871
285 20250221 144900 6249663950 31200 31150 31200 31150 363
286 20250221 144800 6238348400 31200 31200 31250 31150 1025
287 20250221 144700 6206389750 31200 31300 31300 31200 40
288 20250221 144600 6205140750 31300 31250 31300 31250 26
289 20250221 144500 6204328200 31150 31200 31300 31150 172
290 20250221 144400 6198957000 31300 31300 31300 31300 2
291 20250221 144300 6198894400 31300 31300 31300 31300 100
292 20250221 144200 6195764400 31300 31250 31300 31150 199
293 20250221 144100 6189538150 31250 31250 31250 31250 108
294 20250221 144000 6186163150 31200 31200 31250 31200 644
295 20250221 143900 6166067050 31200 31100 31200 31100 461
296 20250221 143800 6151684050 31150 31200 31200 31150 497
297 20250221 143700 6136201950 31200 31150 31200 31150 41
298 20250221 143600 6134924750 31200 31200 31200 31200 4
299 20250221 143500 6134799950 31150 31150 31150 31150 176
300 20250221 143400 6129317550 31150 31200 31250 31150 89
301 20250221 143300 6126542900 31150 31200 31200 31150 353
302 20250221 143200 6115534750 31200 31150 31200 31100 423
303 20250221 143100 6102358750 31150 31150 31150 31150 1
304 20250221 143000 6102327600 31150 31150 31150 31150 0
305 20250221 142900 6102327600 31150 31200 31200 31150 487
306 20250221 142800 6087150500 31200 31200 31200 31150 221
307 20250221 142700 6080264000 31200 31200 31200 31200 410
308 20250221 142600 6067472000 31150 31200 31200 31150 1505
309 20250221 142500 6020590600 31150 31200 31200 31150 314
310 20250221 142400 6010795650 31200 31250 31250 31200 152
311 20250221 142300 6006052300 31250 31200 31250 31200 52
312 20250221 142200 6004429800 31200 31200 31200 31200 30
313 20250221 142100 6003493800 31150 31200 31200 31150 450
314 20250221 142000 5989475550 31250 31250 31250 31200 2613
315 20250221 141900 5907881800 31300 31300 31300 31300 12
316 20250221 141800 5907506200 31300 31300 31300 31300 30
317 20250221 141700 5906567200 31300 31300 31300 31300 242
318 20250221 141600 5898992600 31350 31350 31350 31350 20
319 20250221 141500 5898365600 31300 31350 31350 31300 498
320 20250221 141400 5882776500 31350 31350 31350 31350 35
321 20250221 141300 5881679250 31300 31300 31300 31300 181
322 20250221 141200 5876013950 31300 31300 31300 31300 150
323 20250221 141100 5871318950 31350 31350 31350 31300 433
324 20250221 141000 5857765400 31350 31350 31350 31350 58
325 20250221 140900 5855947100 31350 31350 31350 31350 26
326 20250221 140800 5855132000 31400 31350 31400 31350 28
327 20250221 140700 5854253150 31350 31350 31350 31350 22
328 20250221 140600 5853563450 31350 31350 31350 31350 28
329 20250221 140500 5852685650 31250 31300 31300 31250 132
330 20250221 140400 5848558050 31300 31250 31300 31250 414
331 20250221 140300 5835619000 31250 31300 31300 31250 68
332 20250221 140200 5833493650 31300 31300 31300 31300 200
333 20250221 140100 5827233650 31300 31300 31300 31300 100
334 20250221 140000 5824103650 31350 31350 31350 31350 0
335 20250221 135900 5824103650 31350 31350 31350 31350 20
336 20250221 135800 5823476650 31400 31400 31400 31400 0
337 20250221 135700 5823476650 31400 31400 31400 31300 948
338 20250221 135600 5793777750 31450 31450 31450 31450 10
339 20250221 135500 5793463250 31450 31450 31450 31450 29
340 20250221 135400 5792551200 31500 31500 31500 31500 299
341 20250221 135300 5783132700 31500 31500 31500 31500 10
342 20250221 135200 5782817700 31550 31550 31550 31550 0
343 20250221 135100 5782817700 31550 31400 31550 31400 150
344 20250221 135000 5778093850 31400 31400 31400 31400 136
345 20250221 134900 5773823450 31300 31300 31300 31300 299
346 20250221 134800 5764464750 31300 31300 31300 31300 216
347 20250221 134700 5757703950 31300 31400 31400 31300 1165
348 20250221 134600 5721197150 31400 31400 31400 31400 68
349 20250221 134500 5719061950 31400 31400 31400 31400 16
350 20250221 134400 5718559550 31550 31450 31550 31450 301
351 20250221 134300 5709082050 31350 31400 31400 31350 916
352 20250221 134200 5680347600 31400 31400 31400 31400 24
353 20250221 134100 5679594000 31400 31400 31400 31400 203
354 20250221 134000 5673219800 31400 31400 31400 31400 10
355 20250221 133900 5672905800 31400 31400 31400 31400 1
356 20250221 133800 5672874400 31400 31400 31400 31400 0
357 20250221 133700 5672874400 31400 31400 31400 31400 145
358 20250221 133600 5668321400 31350 31350 31350 31350 0
359 20250221 133500 5668321400 31350 31350 31350 31350 1
360 20250221 133400 5668290050 31350 31400 31400 31350 496
361 20250221 133300 5652735450 31350 31400 31400 31350 382
362 20250221 133200 5640747200 31400 31400 31400 31350 686
363 20250221 133100 5619208950 31400 31400 31400 31400 184
364 20250221 133000 5613431350 31500 31450 31500 31450 60
365 20250221 132900 5611542950 31450 31450 31450 31450 216
366 20250221 132800 5604749750 31450 31450 31450 31450 426
367 20250221 132700 5591352050 31450 31450 31450 31450 54
368 20250221 132600 5589653750 31450 31450 31450 31450 118
369 20250221 132500 5585942650 31450 31500 31500 31450 195
370 20250221 132400 5579809100 31500 31550 31550 31500 105
371 20250221 132300 5576501350 31500 31500 31500 31500 24
372 20250221 132200 5575745350 31550 31550 31550 31550 52
373 20250221 132100 5574104750 31550 31550 31550 31550 5
374 20250221 132000 5573947000 31550 31550 31600 31500 383
375 20250221 131900 5561862550 31550 31650 31650 31550 6
376 20250221 131800 5561672750 31650 31650 31650 31650 1
377 20250221 131700 5561641100 31600 31600 31600 31600 143
378 20250221 131600 5557122300 31600 31650 31650 31600 447
379 20250221 131500 5542996800 31650 31600 31650 31600 198
380 20250221 131400 5536733950 31600 31600 31600 31600 155
381 20250221 131300 5531835950 31600 31550 31600 31550 221
382 20250221 131200 5524852850 31550 31600 31600 31550 963
383 20250221 131100 5494424450 31650 31650 31650 31600 230
384 20250221 131000 5487154950 31650 31600 31650 31600 219
385 20250221 130900 5480232650 31600 31550 31600 31550 264
386 20250221 130800 5471893900 31550 31500 31550 31500 211
387 20250221 130700 5465236900 31500 31500 31500 31500 12
388 20250221 130600 5464858900 31550 31500 31550 31500 5
389 20250221 130500 5464701300 31600 31550 31600 31550 648
390 20250221 130400 5444232700 31550 31550 31550 31550 1
391 20250221 130300 5444201150 31500 31500 31500 31500 127
392 20250221 130200 5440200650 31500 31500 31500 31500 3
393 20250221 130100 5440106150 31500 31500 31500 31500 0
394 20250221 130000 5440106150 31500 31550 31550 31500 30
395 20250221 125900 5439160650 31550 31500 31550 31500 62
396 20250221 125800 5437207550 31550 31550 31550 31550 3
397 20250221 125700 5437112900 31550 31550 31550 31550 60
398 20250221 125600 5435219900 31550 31550 31550 31550 72
399 20250221 125500 5432948300 31550 31500 31550 31500 7
400 20250221 125400 5432727650 31500 31500 31500 31500 15
401 20250221 125300 5432255150 31500 31500 31500 31500 66
402 20250221 125200 5430176150 31500 31400 31500 31350 2981
403 20250221 125100 5336536650 31400 31400 31400 31400 1
404 20250221 125000 5336505250 31300 31300 31300 31300 1
405 20250221 124900 5336473950 31300 31300 31300 31300 1
406 20250221 124800 5336442650 31400 31400 31400 31350 117
407 20250221 124700 5332769200 31300 31300 31300 31250 204
408 20250221 124600 5326393900 31250 31300 31300 31250 133
409 20250221 124500 5322231200 31300 31250 31300 31250 351
410 20250221 124400 5311245400 31300 31300 31300 31300 1390
411 20250221 124300 5267738400 31300 31300 31300 31300 80
412 20250221 124200 5265234400 31300 31300 31300 31300 15
413 20250221 124100 5264764900 31300 31300 31300 31300 0
414 20250221 124000 5264764900 31300 31300 31300 31300 12
415 20250221 123900 5264389300 31300 31300 31300 31300 40
416 20250221 123800 5263137300 31400 31300 31400 31300 17
417 20250221 123700 5262604200 31300 31350 31350 31300 395
418 20250221 123600 5250221650 31350 31350 31350 31350 30
419 20250221 123500 5249281150 31350 31300 31350 31300 401
420 20250221 123400 5236729600 31350 31350 31400 31350 44
421 20250221 123300 5235349900 31400 31350 31400 31350 110
422 20250221 123200 5231897900 31400 31400 31400 31400 1
423 20250221 123100 5231866500 31350 31350 31350 31350 25
424 20250221 123000 5231082750 31400 31400 31400 31400 0
425 20250221 122900 5231082750 31400 31350 31400 31350 260
426 20250221 122800 5222931500 31350 31400 31400 31350 491
427 20250221 122700 5207537000 31350 31350 31400 31350 378
428 20250221 122600 5195673500 31400 31400 31400 31400 11
429 20250221 122500 5195328100 31400 31400 31400 31400 10
430 20250221 122400 5195014100 31350 31400 31400 31350 34
431 20250221 122300 5193947700 31350 31400 31400 31350 113
432 20250221 122200 5190402500 31400 31400 31400 31400 9
433 20250221 122100 5190119900 31350 31350 31350 31350 147
434 20250221 122000 5185511450 31350 31350 31350 31300 719
435 20250221 121900 5162982900 31400 31350 31400 31350 633
436 20250221 121800 5143138300 31400 31400 31400 31400 941
437 20250221 121700 5113590900 31450 31500 31500 31450 116
438 20250221 121600 5109941950 31500 31450 31500 31450 170
439 20250221 121500 5104591950 31450 31450 31500 31450 343
440 20250221 121400 5093804550 31450 31500 31500 31450 713
441 20250221 121300 5071363550 31550 31550 31550 31500 77
442 20250221 121200 5068937350 31500 31500 31550 31500 99
443 20250221 121100 5065818750 31550 31550 31550 31550 12
444 20250221 121000 5065440150 31600 31600 31600 31500 49
445 20250221 120900 5063896150 31600 31550 31600 31550 256
446 20250221 120800 5055817650 31600 31600 31600 31500 257
447 20250221 120700 5047710350 31600 31550 31600 31550 18
448 20250221 120600 5047142050 31550 31450 31600 31450 90
449 20250221 120500 5044309600 31600 31600 31600 31600 205
450 20250221 120400 5037831600 31650 31600 31650 31450 547
451 20250221 120300 5020546950 31400 31500 31600 31400 926
452 20250221 120200 4991354600 31600 31450 31600 31450 109
453 20250221 120100 4987918150 31450 31450 31500 31450 25
454 20250221 120000 4987131400 31500 31550 31550 31400 6
455 20250221 115900 4986942400 31400 31500 31600 31400 1712
456 20250221 115800 4932864300 31500 31450 31500 31400 78
457 20250221 115700 4930413750 31400 31500 31500 31350 375
458 20250221 115600 4918648800 31500 31450 31500 31450 187
459 20250221 115500 4912767550 31500 31500 31500 31400 14
460 20250221 115400 4912327600 31400 31500 31600 31400 1471
461 20250221 115300 4865972100 31350 31350 31350 31350 37
462 20250221 115200 4864812150 31550 31450 31600 31450 1226
463 20250221 115100 4826103300 31450 31400 31450 31400 321
464 20250221 115000 4816019000 31400 31400 31400 31350 235
465 20250221 114900 4808641250 31400 31400 31400 31400 61
466 20250221 114800 4806725850 31400 31400 31400 31400 81
467 20250221 114700 4804182450 31400 31350 31400 31350 42
468 20250221 114600 4802864750 31350 31350 31350 31350 0
469 20250221 114500 4802864750 31350 31350 31350 31350 60
470 20250221 114400 4800983750 31350 31350 31350 31350 0
471 20250221 114300 4800983750 31350 31400 31400 31350 204
472 20250221 114200 4794578200 31350 31300 31350 31300 262
473 20250221 114100 4786368750 31300 31300 31300 31300 212
474 20250221 114000 4779733150 31300 31300 31300 31300 29
475 20250221 113900 4778825450 31300 31300 31300 31300 104
476 20250221 113800 4775570250 31250 31250 31250 31250 112
477 20250221 113700 4772070250 31250 31200 31250 31200 117
478 20250221 113600 4768416100 31200 31250 31250 31200 196
479 20250221 113500 4762297100 31250 31250 31250 31250 30
480 20250221 113400 4761359600 31250 31200 31250 31200 11
481 20250221 113300 4761016350 31250 31200 31250 31200 130
482 20250221 113200 4756955200 31200 31250 31250 31200 156
483 20250221 113100 4752080450 31250 31300 31300 31250 202
484 20250221 113000 4745762250 31300 31200 31300 31200 13
485 20250221 112900 4745356450 31200 31250 31300 31200 1557
486 20250221 112800 4696723700 31300 31300 31300 31300 5
487 20250221 112700 4696567200 31300 31250 31300 31200 239
488 20250221 112600 4689108450 31250 31300 31300 31200 102
489 20250221 112500 4685916000 31300 31300 31300 31300 30
490 20250221 112400 4684977000 31300 31200 31300 31200 482
491 20250221 112300 4669938400 31200 31300 31300 31200 11
492 20250221 112200 4669595100 31200 31200 31200 31200 14
493 20250221 112100 4669158300 31300 31200 31300 31200 47
494 20250221 112000 4667689100 31350 31200 31350 31200 529
495 20250221 111900 4651144850 31100 31100 31100 31100 600
496 20250221 111800 4632484850 31100 31200 31200 31100 1170
497 20250221 111700 4596091500 31200 31150 31200 31150 43
498 20250221 111600 4594751100 31150 31200 31200 31150 704
499 20250221 111500 4572821450 31150 31150 31150 31150 50
500 20250221 111400 4571263950 31150 31200 31200 31150 290
501 20250221 111300 4562221950 31200 31150 31200 31150 37
502 20250221 111200 4561069250 31200 31200 31200 31200 123
503 20250221 111100 4557231650 31200 31200 31200 31200 29
504 20250221 111000 4556326850 31200 31150 31200 31150 84
505 20250221 110900 4553709050 31150 31150 31150 31150 20
506 20250221 110800 4553086050 31150 31200 31200 31100 266
507 20250221 110700 4544807700 31200 31100 31200 31100 28
508 20250221 110600 4543934200 31200 31200 31200 31100 126
509 20250221 110500 4540004450 31200 31150 31200 31150 25
510 20250221 110400 4539225450 31150 31150 31150 31100 1156
511 20250221 110300 4503219750 31100 31100 31100 31100 44
512 20250221 110200 4501851350 31100 31100 31100 31100 194
513 20250221 110100 4495817950 31100 31150 31150 31100 1351
514 20250221 110000 4453791800 31150 31100 31150 31100 139
515 20250221 105900 4449468850 31150 31150 31150 31150 284
516 20250221 105800 4440622250 31200 31150 31200 31150 319
517 20250221 105700 4430683800 31150 31100 31150 31100 36
518 20250221 105600 4429562450 31200 31150 31200 31150 173
519 20250221 105500 4424173200 31150 31100 31150 31100 241
520 20250221 105400 4416666100 31150 31150 31150 31150 5
521 20250221 105300 4416510350 31100 31100 31100 31100 904
522 20250221 105200 4388395950 31100 31150 31150 31050 2357
523 20250221 105100 4315104750 31150 31150 31150 31100 502
524 20250221 105000 4299470700 31150 31200 31200 31150 430
525 20250221 104900 4286070700 31250 31150 31250 31150 149
526 20250221 104800 4281422450 31150 31150 31150 31150 168
527 20250221 104700 4276189250 31150 31200 31200 31150 1176
528 20250221 104600 4239553750 31150 31150 31150 31150 320
529 20250221 104500 4229585750 31150 31200 31200 31150 275
530 20250221 104400 4221014700 31250 31200 31250 31200 185
531 20250221 104300 4215234100 31150 31150 31200 31150 2297
532 20250221 104200 4143629400 31150 31250 31250 31150 944
533 20250221 104100 4114179150 31300 31300 31300 31300 109
534 20250221 104000 4110767450 31250 31200 31250 31200 921
535 20250221 103900 4082014750 31200 31300 31300 31150 2441
536 20250221 103800 4005813550 31300 31300 31300 31300 212
537 20250221 103700 3999177950 31300 31350 31350 31300 367
538 20250221 103600 3987685000 31350 31350 31350 31250 202
539 20250221 103500 3981363800 31300 31400 31400 31300 461
540 20250221 103400 3966919700 31450 31350 31450 31350 17
541 20250221 103300 3966386050 31350 31350 31350 31350 111
542 20250221 103200 3962906200 31350 31450 31450 31300 237
543 20250221 103100 3955477200 31450 31350 31450 31250 1184
544 20250221 103000 3918320000 31450 31350 31450 31300 1479
545 20250221 102900 3872022750 31550 31600 31600 31300 2580
546 20250221 102800 3791024000 31600 31650 31650 31600 298
547 20250221 102700 3781607000 31600 31800 31800 31600 688
548 20250221 102600 3759827500 31750 31800 31800 31650 374
549 20250221 102500 3747965700 31800 31850 31850 31700 284
550 20250221 102400 3738936750 31800 31850 31900 31800 327
551 20250221 102300 3728528650 31850 31800 31900 31800 3625
552 20250221 102200 3613046250 31850 31700 31850 31700 430
553 20250221 102100 3599399700 31700 31700 31700 31650 737
554 20250221 102000 3576042600 31700 31850 31850 31700 2162
555 20250221 101900 3507372900 31800 31900 31900 31700 997
556 20250221 101800 3475671400 31800 31950 31950 31800 1028
557 20250221 101700 3442908600 31950 31800 32000 31800 2386
558 20250221 101600 3366723250 31800 31750 31900 31700 2405
559 20250221 101500 3290162500 31700 31700 31700 31650 854
560 20250221 101400 3263096750 31650 31500 31650 31500 1055
561 20250221 101300 3229796000 31500 31450 31500 31450 211
562 20250221 101200 3223158500 31500 31500 31500 31500 64
563 20250221 101100 3221142500 31500 31500 31500 31500 483
564 20250221 101000 3205928000 31500 31500 31500 31500 218
565 20250221 100900 3199061000 31550 31550 31550 31550 233
566 20250221 100800 3191709850 31550 31400 31550 31400 236
567 20250221 100700 3184284800 31400 31500 31550 31350 1012
568 20250221 100600 3152461750 31500 31500 31500 31450 447
569 20250221 100500 3138390250 31500 31500 31550 31450 624
570 20250221 100400 3118743150 31500 31450 31500 31450 168
571 20250221 100300 3113459250 31450 31450 31500 31450 595
572 20250221 100200 3094741900 31450 31400 31450 31400 228
573 20250221 100100 3087581200 31400 31350 31400 31300 1573
574 20250221 100000 3038261050 31300 31250 31300 31200 121
575 20250221 095900 3034475400 31250 31250 31250 31200 387
576 20250221 095800 3022385950 31300 31300 31300 31300 157
577 20250221 095700 3017471850 31300 31200 31300 31200 415
578 20250221 095600 3004503350 31300 31300 31300 31250 269
579 20250221 095500 2996083800 31300 31300 31300 31300 419
580 20250221 095400 2982969100 31350 31250 31350 31200 635
581 20250221 095300 2963119700 31250 31200 31250 31200 82
582 20250221 095200 2960558800 31150 31150 31250 31150 403
583 20250221 095100 2947981300 31100 31050 31100 31050 972
584 20250221 095000 2917799700 31100 31100 31100 31100 58
585 20250221 094900 2915995900 31200 31100 31200 31050 591
586 20250221 094800 2897616200 31100 30950 31100 30950 1587
587 20250221 094700 2848426550 30900 30950 30950 30850 862
588 20250221 094600 2821788600 30900 30900 30950 30900 509
589 20250221 094500 2806055800 30950 30900 30950 30850 457
590 20250221 094400 2791944250 30850 30800 30900 30800 233
591 20250221 094300 2784754700 30800 30750 30850 30750 2648
592 20250221 094200 2703196700 30750 30800 30850 30750 1940
593 20250221 094100 2643453200 30800 30950 30950 30750 3563
594 20250221 094000 2533552700 30950 31000 31000 30950 337
595 20250221 093900 2523116250 31000 31150 31150 30900 4680
596 20250221 093800 2378041700 31100 31100 31100 31100 158
597 20250221 093700 2373127900 31150 31250 31250 31100 519
598 20250221 093600 2356951900 31250 31150 31250 31100 543
599 20250221 093500 2340021250 31150 31100 31150 31100 1389
600 20250221 093400 2296814850 31100 31050 31100 31050 387
601 20250221 093300 2284785900 31100 31150 31150 31050 1234
602 20250221 093200 2246448300 31150 31150 31200 31100 609
603 20250221 093100 2227485350 31200 31250 31250 31150 298
604 20250221 093000 2218190000 31250 31250 31250 31150 1289
605 20250221 092900 2177985250 31200 31200 31200 31150 556
606 20250221 092800 2160647850 31200 31150 31250 31150 523
607 20250221 092700 2144322350 31200 31150 31250 31150 183
608 20250221 092600 2138611200 31150 31100 31150 31100 150
609 20250221 092500 2133945950 31050 31200 31200 31050 829
610 20250221 092400 2108159900 31250 31100 31300 31100 3183
611 20250221 092300 2008669100 31250 31000 31250 31000 2329
612 20250221 092200 1936202550 31000 30850 31000 30850 855
613 20250221 092100 1909770950 30900 31050 31150 30850 3927
614 20250221 092000 1788194700 31050 31300 31350 31000 8698
615 20250221 091900 1516986500 31350 31350 31400 31350 631
616 20250221 091800 1497203950 31400 31400 31400 31350 314
617 20250221 091700 1487349300 31400 31400 31400 31350 1222
618 20250221 091600 1449018050 31400 31550 31550 31350 3981
619 20250221 091500 1323811650 31600 31700 31700 31600 805
620 20250221 091400 1298372400 31600 31750 31750 31600 1447
621 20250221 091300 1252592600 31850 31900 31900 31750 156
622 20250221 091200 1247625600 31900 31750 31950 31650 2666
623 20250221 091100 1163010050 31750 31800 31800 31700 687
624 20250221 091000 1141204200 31750 31750 31800 31700 1032
625 20250221 090900 1108454900 31750 31950 31950 31700 12437
626 20250221 090800 711975650 31950 32050 32050 31950 994
627 20250221 090700 680193850 32050 31950 32050 31950 851
628 20250221 090600 652947900 31900 32050 32150 31900 3064
629 20250221 090500 554593650 32100 31900 32100 31850 5115
630 20250221 090400 391123800 31950 32000 32050 31950 622
631 20250221 090300 371231350 31950 32050 32150 31950 3808
632 20250221 090200 249205950 32000 31800 32050 31800 2440
633 20250221 090100 171147700 31800 31700 31850 31700 2430
634 20250221 090000 93993800 31800 31900 31900 31650 2929

1
045660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,23609,8260000,764931600,267624000000,0.29
20250218,23609,8260000,716533150,250691000000,0.29
20250217,28719,8260000,848646450,244083000000,0.35
20250214,23518,8260000,702012300,246561000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 23609 8260000 764931600 267624000000 0.29
3 20250218 23609 8260000 716533150 250691000000 0.29
4 20250217 28719 8260000 848646450 244083000000 0.35
5 20250214 23518 8260000 702012300 246561000000 0.28