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
046890/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193200,904629120,7190,7190,7190,7190,2952
20250221,193100,904629120,7190,7190,7190,7190,0
20250221,193000,904629120,7190,7190,7190,7190,0
20250221,192900,904629120,7190,7190,7190,7190,0
20250221,192800,904629120,7190,7190,7190,7190,0
20250221,192700,904629120,7190,7190,7190,7190,0
20250221,192600,904629120,7190,7190,7190,7190,0
20250221,192500,904629120,7190,7190,7190,7190,0
20250221,192400,904629120,7190,7190,7190,7190,0
20250221,192300,904629120,7190,7190,7190,7190,0
20250221,192200,904629120,7190,7190,7190,7190,0
20250221,192100,904629120,7190,7190,7190,7190,0
20250221,192000,904629120,7190,7190,7190,7190,0
20250221,191900,904629120,7190,7190,7190,7190,0
20250221,191800,904629120,7190,7190,7190,7190,0
20250221,191700,904629120,7190,7190,7190,7190,0
20250221,191600,904629120,7190,7190,7190,7190,0
20250221,191500,904629120,7190,7190,7190,7190,0
20250221,191400,904629120,7190,7190,7190,7190,0
20250221,191300,904629120,7190,7190,7190,7190,0
20250221,191200,904629120,7190,7190,7190,7190,0
20250221,191100,904629120,7190,7190,7190,7190,0
20250221,191000,904629120,7190,7190,7190,7190,0
20250221,190900,904629120,7190,7190,7190,7190,0
20250221,190800,904629120,7190,7190,7190,7190,0
20250221,190700,904629120,7190,7190,7190,7190,0
20250221,190600,904629120,7190,7190,7190,7190,0
20250221,190500,904629120,7190,7190,7190,7190,0
20250221,190400,904629120,7190,7190,7190,7190,0
20250221,190300,904629120,7190,7190,7190,7190,0
20250221,190200,904629120,7190,7190,7190,7190,2952
20250221,190100,904629120,7190,7190,7190,7190,0
20250221,190000,904629120,7190,7190,7190,7190,0
20250221,185900,904629120,7190,7190,7190,7190,0
20250221,185800,904629120,7190,7190,7190,7190,0
20250221,185700,904629120,7190,7190,7190,7190,0
20250221,185600,904629120,7190,7190,7190,7190,0
20250221,185500,904629120,7190,7190,7190,7190,0
20250221,185400,904629120,7190,7190,7190,7190,0
20250221,185300,904629120,7190,7190,7190,7190,0
20250221,185200,904629120,7190,7190,7190,7190,0
20250221,185100,904629120,7190,7190,7190,7190,0
20250221,185000,904629120,7190,7190,7190,7190,0
20250221,184900,904629120,7190,7190,7190,7190,0
20250221,184800,904629120,7190,7190,7190,7190,0
20250221,184700,904629120,7190,7190,7190,7190,0
20250221,184600,904629120,7190,7190,7190,7190,0
20250221,184500,904629120,7190,7190,7190,7190,0
20250221,184400,904629120,7190,7190,7190,7190,0
20250221,184300,904629120,7190,7190,7190,7190,0
20250221,184200,904629120,7190,7190,7190,7190,0
20250221,184100,904629120,7190,7190,7190,7190,0
20250221,184000,904629120,7190,7190,7190,7190,0
20250221,183900,904629120,7190,7190,7190,7190,0
20250221,183800,904629120,7190,7190,7190,7190,0
20250221,183700,904629120,7190,7190,7190,7190,0
20250221,183600,904629120,7190,7190,7190,7190,0
20250221,183500,904629120,7190,7190,7190,7190,0
20250221,183400,904629120,7190,7190,7190,7190,0
20250221,183300,904629120,7190,7190,7190,7190,0
20250221,183200,904629120,7190,7190,7190,7190,2952
20250221,183100,904629120,7190,7190,7190,7190,0
20250221,183000,904629120,7190,7190,7190,7190,0
20250221,182900,904629120,7190,7190,7190,7190,0
20250221,182800,904629120,7190,7190,7190,7190,0
20250221,182700,904629120,7190,7190,7190,7190,0
20250221,182600,904629120,7190,7190,7190,7190,0
20250221,182500,904629120,7190,7190,7190,7190,0
20250221,182400,904629120,7190,7190,7190,7190,0
20250221,182300,904629120,7190,7190,7190,7190,0
20250221,182200,904629120,7190,7190,7190,7190,0
20250221,182100,904629120,7190,7190,7190,7190,0
20250221,182000,904629120,7190,7190,7190,7190,0
20250221,181900,904629120,7190,7190,7190,7190,0
20250221,181800,904629120,7190,7190,7190,7190,0
20250221,181700,904629120,7190,7190,7190,7190,0
20250221,181600,904629120,7190,7190,7190,7190,0
20250221,181500,904629120,7190,7190,7190,7190,0
20250221,181400,904629120,7190,7190,7190,7190,0
20250221,181300,904629120,7190,7190,7190,7190,0
20250221,181200,904629120,7190,7190,7190,7190,0
20250221,181100,904629120,7190,7190,7190,7190,0
20250221,181000,904629120,7190,7190,7190,7190,0
20250221,180900,904629120,7190,7190,7190,7190,0
20250221,180800,904629120,7190,7190,7190,7190,0
20250221,180700,904629120,7190,7190,7190,7190,0
20250221,180600,904629120,7190,7190,7190,7190,0
20250221,180500,904629120,7190,7190,7190,7190,0
20250221,180400,904629120,7190,7190,7190,7190,0
20250221,180300,904629120,7190,7190,7190,7190,0
20250221,180200,904629120,7190,7190,7190,7190,2952
20250221,180100,904629120,7190,7190,7190,7190,0
20250221,180000,904629120,7190,7190,7190,7190,0
20250221,175900,904629120,7190,7190,7190,7190,0
20250221,175800,904629120,7190,7190,7190,7190,0
20250221,175700,904629120,7190,7190,7190,7190,0
20250221,175600,904629120,7190,7190,7190,7190,0
20250221,175500,904629120,7190,7190,7190,7190,0
20250221,175400,904629120,7190,7190,7190,7190,0
20250221,175300,904629120,7190,7190,7190,7190,0
20250221,175200,904629120,7190,7190,7190,7190,0
20250221,175100,904629120,7190,7190,7190,7190,0
20250221,175000,904629120,7190,7190,7190,7190,0
20250221,174900,904629120,7190,7190,7190,7190,0
20250221,174800,904629120,7190,7190,7190,7190,0
20250221,174700,904629120,7190,7190,7190,7190,0
20250221,174600,904629120,7190,7190,7190,7190,0
20250221,174500,904629120,7190,7190,7190,7190,0
20250221,174400,904629120,7190,7190,7190,7190,0
20250221,174300,904629120,7190,7190,7190,7190,0
20250221,174200,904629120,7190,7190,7190,7190,0
20250221,174100,904629120,7190,7190,7190,7190,0
20250221,174000,904629120,7190,7190,7190,7190,0
20250221,173900,904629120,7190,7190,7190,7190,0
20250221,173800,904629120,7190,7190,7190,7190,0
20250221,173700,904629120,7190,7190,7190,7190,0
20250221,173600,904629120,7190,7190,7190,7190,0
20250221,173500,904629120,7190,7190,7190,7190,0
20250221,173400,904629120,7190,7190,7190,7190,0
20250221,173300,904629120,7190,7190,7190,7190,0
20250221,173200,904629120,7190,7190,7190,7190,2952
20250221,173100,904629120,7190,7190,7190,7190,0
20250221,173000,904629120,7190,7190,7190,7190,0
20250221,172900,904629120,7190,7190,7190,7190,0
20250221,172800,904629120,7190,7190,7190,7190,0
20250221,172700,904629120,7190,7190,7190,7190,0
20250221,172600,904629120,7190,7190,7190,7190,0
20250221,172500,904629120,7190,7190,7190,7190,0
20250221,172400,904629120,7190,7190,7190,7190,0
20250221,172300,904629120,7190,7190,7190,7190,0
20250221,172200,904629120,7190,7190,7190,7190,0
20250221,172100,904629120,7190,7190,7190,7190,0
20250221,172000,904629120,7190,7190,7190,7190,0
20250221,171900,904629120,7190,7190,7190,7190,0
20250221,171800,904629120,7190,7190,7190,7190,0
20250221,171700,904629120,7190,7190,7190,7190,0
20250221,171600,904629120,7190,7190,7190,7190,0
20250221,171500,904629120,7190,7190,7190,7190,0
20250221,171400,904629120,7190,7190,7190,7190,0
20250221,171300,904629120,7190,7190,7190,7190,0
20250221,171200,904629120,7190,7190,7190,7190,0
20250221,171100,904629120,7190,7190,7190,7190,0
20250221,171000,904629120,7190,7190,7190,7190,0
20250221,170900,904629120,7190,7190,7190,7190,0
20250221,170800,904629120,7190,7190,7190,7190,0
20250221,170700,904629120,7190,7190,7190,7190,0
20250221,170600,904629120,7190,7190,7190,7190,0
20250221,170500,904629120,7190,7190,7190,7190,0
20250221,170400,904629120,7190,7190,7190,7190,0
20250221,170300,904629120,7190,7190,7190,7190,0
20250221,170200,904629120,7190,7190,7190,7190,2952
20250221,170100,904629120,7190,7190,7190,7190,0
20250221,170000,904629120,7190,7190,7190,7190,0
20250221,165900,904629120,7190,7190,7190,7190,0
20250221,165800,904629120,7190,7190,7190,7190,0
20250221,165700,904629120,7190,7190,7190,7190,0
20250221,165600,904629120,7190,7190,7190,7190,0
20250221,165500,904629120,7190,7190,7190,7190,0
20250221,165400,904629120,7190,7190,7190,7190,0
20250221,165300,904629120,7190,7190,7190,7190,0
20250221,165200,904629120,7190,7190,7190,7190,0
20250221,165100,904629120,7190,7190,7190,7190,0
20250221,165000,904629120,7190,7190,7190,7190,0
20250221,164900,904629120,7190,7190,7190,7190,0
20250221,164800,904629120,7190,7190,7190,7190,0
20250221,164700,904629120,7190,7190,7190,7190,0
20250221,164600,904629120,7190,7190,7190,7190,0
20250221,164500,904629120,7190,7190,7190,7190,0
20250221,164400,904629120,7190,7190,7190,7190,0
20250221,164300,904629120,7190,7190,7190,7190,0
20250221,164200,904629120,7190,7190,7190,7190,0
20250221,164100,904629120,7190,7190,7190,7190,0
20250221,164000,904629120,7190,7190,7190,7190,0
20250221,163900,904629120,7190,7190,7190,7190,0
20250221,163800,904629120,7190,7190,7190,7190,0
20250221,163700,904629120,7190,7190,7190,7190,0
20250221,163600,904629120,7190,7190,7190,7190,0
20250221,163500,904629120,7190,7190,7190,7190,0
20250221,163400,904629120,7190,7190,7190,7190,0
20250221,163300,904629120,7190,7190,7190,7190,0
20250221,163200,904629120,7190,7190,7190,7190,2952
20250221,163100,904629120,7190,7190,7190,7190,0
20250221,163000,904629120,7190,7190,7190,7190,0
20250221,162900,904629120,7190,7190,7190,7190,0
20250221,162800,904629120,7190,7190,7190,7190,0
20250221,162700,904629120,7190,7190,7190,7190,0
20250221,162600,904629120,7190,7190,7190,7190,0
20250221,162500,904629120,7190,7190,7190,7190,0
20250221,162400,904629120,7190,7190,7190,7190,0
20250221,162300,904629120,7190,7190,7190,7190,0
20250221,162200,904629120,7190,7190,7190,7190,0
20250221,162100,904629120,7190,7190,7190,7190,0
20250221,162000,904629120,7190,7190,7190,7190,0
20250221,161900,904629120,7190,7190,7190,7190,0
20250221,161800,904629120,7190,7190,7190,7190,0
20250221,161700,904629120,7190,7190,7190,7190,0
20250221,161600,904629120,7190,7190,7190,7190,0
20250221,161500,904629120,7190,7190,7190,7190,0
20250221,161400,904629120,7190,7190,7190,7190,0
20250221,161300,904629120,7190,7190,7190,7190,0
20250221,161200,904629120,7190,7190,7190,7190,0
20250221,161100,904629120,7190,7190,7190,7190,0
20250221,161000,904629120,7190,7190,7190,7190,0
20250221,160900,904629120,7190,7190,7190,7190,0
20250221,160800,904629120,7190,7190,7190,7190,0
20250221,160700,904629120,7190,7190,7190,7190,0
20250221,160600,904629120,7190,7190,7190,7190,0
20250221,160500,904629120,7190,7190,7190,7190,0
20250221,160400,904629120,7190,7190,7190,7190,0
20250221,160300,904629120,7190,7190,7190,7190,0
20250221,160200,904629120,7190,7190,7190,7190,2952
20250221,160100,904629120,7190,7190,7190,7190,0
20250221,160000,904629120,7190,7190,7190,7190,0
20250221,155900,904629120,7190,7190,7190,7190,0
20250221,155800,904629120,7190,7190,7190,7190,0
20250221,155700,904629120,7190,7190,7190,7190,0
20250221,155600,904629120,7190,7190,7190,7190,0
20250221,155500,904629120,7190,7190,7190,7190,0
20250221,155400,904629120,7190,7190,7190,7190,0
20250221,155300,904629120,7190,7190,7190,7190,0
20250221,155200,904629120,7190,7190,7190,7190,0
20250221,155100,904629120,7190,7190,7190,7190,0
20250221,155000,904629120,7190,7190,7190,7190,0
20250221,154900,904629120,7190,7190,7190,7190,0
20250221,154800,904629120,7190,7190,7190,7190,0
20250221,154700,904629120,7190,7190,7190,7190,0
20250221,154600,904629120,7190,7190,7190,7190,0
20250221,154500,904629120,7190,7190,7190,7190,0
20250221,154400,904629120,7190,7190,7190,7190,0
20250221,154300,904629120,7190,7190,7190,7190,0
20250221,154200,904629120,7190,7190,7190,7190,0
20250221,154100,904629120,7190,7190,7190,7190,0
20250221,154000,904629120,7190,7190,7190,7190,0
20250221,153900,904629120,7190,7190,7190,7190,0
20250221,153800,904629120,7190,7190,7190,7190,0
20250221,153700,904629120,7190,7190,7190,7190,0
20250221,153600,904629120,7190,7190,7190,7190,0
20250221,153500,904629120,7190,7190,7190,7190,0
20250221,153400,904629120,7190,7190,7190,7190,0
20250221,153300,904629120,7190,7190,7190,7190,0
20250221,153200,904629120,7190,7190,7190,7190,2952
20250221,153100,904629120,7190,7190,7190,7190,0
20250221,153000,904629120,7190,7190,7190,7190,2952
20250221,152900,883404240,7210,7210,7210,7210,0
20250221,152800,883404240,7210,7210,7210,7210,0
20250221,152700,883404240,7210,7210,7210,7210,0
20250221,152600,883404240,7210,7210,7210,7210,0
20250221,152500,883404240,7210,7210,7210,7210,0
20250221,152400,883404240,7210,7210,7210,7210,0
20250221,152300,883404240,7210,7210,7210,7210,0
20250221,152200,883404240,7210,7210,7210,7210,0
20250221,152100,883404240,7210,7210,7210,7210,0
20250221,152000,883404240,7210,7210,7210,7210,0
20250221,151900,883404240,7210,7210,7220,7210,3216
20250221,151800,860188870,7210,7200,7210,7200,1596
20250221,151700,848681840,7210,7200,7210,7200,700
20250221,151600,843635150,7200,7210,7220,7200,161
20250221,151500,842474310,7210,7200,7210,7200,1922
20250221,151400,828634000,7200,7210,7210,7200,132
20250221,151300,827682690,7210,7210,7210,7200,273
20250221,151200,825716990,7210,7210,7220,7200,783
20250221,151100,820071530,7210,7210,7220,7210,164
20250221,151000,818889020,7210,7210,7220,7210,131
20250221,150900,817944440,7210,7210,7220,7200,1076
20250221,150800,810186630,7210,7220,7220,7210,67
20250221,150700,809703370,7210,7210,7220,7210,58
20250221,150600,809285050,7210,7210,7220,7210,51
20250221,150500,808917320,7210,7210,7210,7210,39
20250221,150400,808636130,7210,7220,7220,7210,93
20250221,150300,807964960,7220,7210,7220,7210,446
20250221,150200,804744940,7210,7210,7230,7210,1826
20250221,150100,791561610,7210,7220,7230,7210,325
20250221,150000,789216290,7210,7220,7220,7210,291
20250221,145900,787115650,7210,7220,7230,7210,225
20250221,145800,785491510,7210,7220,7220,7210,312
20250221,145700,783238970,7220,7220,7220,7220,554
20250221,145600,779239090,7220,7220,7230,7220,147
20250221,145500,778177730,7220,7220,7220,7220,41
20250221,145400,777881710,7220,7220,7220,7220,98
20250221,145300,777174150,7220,7220,7220,7220,45
20250221,145200,776849250,7220,7220,7220,7220,20
20250221,145100,776704850,7220,7220,7220,7220,8
20250221,145000,776647090,7220,7220,7220,7220,253
20250221,144900,774820430,7230,7220,7230,7210,601
20250221,144800,770476640,7230,7220,7230,7210,615
20250221,144700,766031400,7220,7220,7220,7220,500
20250221,144600,762421400,7220,7220,7230,7220,305
20250221,144500,760219280,7220,7230,7230,7220,1186
20250221,144400,751654770,7220,7230,7230,7220,6
20250221,144300,751611420,7220,7220,7230,7220,3633
20250221,144200,725372060,7220,7220,7220,7220,0
20250221,144100,725372060,7220,7210,7220,7210,1672
20250221,144000,713313220,7200,7200,7200,7200,110
20250221,143900,712521220,7200,7200,7200,7200,138
20250221,143800,711527620,7200,7200,7200,7200,0
20250221,143700,711527620,7200,7200,7200,7200,0
20250221,143600,711527620,7200,7200,7200,7200,0
20250221,143500,711527620,7200,7200,7200,7200,100
20250221,143400,710807620,7200,7210,7210,7200,240
20250221,143300,709078100,7210,7210,7210,7210,0
20250221,143200,709078100,7210,7210,7210,7210,135
20250221,143100,708104750,7200,7200,7200,7200,237
20250221,143000,706398350,7200,7200,7200,7200,0
20250221,142900,706398350,7200,7200,7200,7200,0
20250221,142800,706398350,7200,7200,7210,7200,2812
20250221,142700,686139120,7190,7190,7190,7190,0
20250221,142600,686139120,7190,7190,7190,7190,50
20250221,142500,685779620,7190,7190,7190,7190,136
20250221,142400,684801780,7190,7190,7190,7190,45
20250221,142300,684478230,7190,7190,7190,7190,0
20250221,142200,684478230,7190,7190,7190,7190,1
20250221,142100,684471040,7180,7200,7200,7180,84
20250221,142000,683866320,7180,7180,7180,7180,11
20250221,141900,683787340,7180,7180,7180,7180,0
20250221,141800,683787340,7180,7190,7190,7180,1269
20250221,141700,674663680,7190,7190,7190,7180,72
20250221,141600,674146020,7190,7190,7190,7190,2
20250221,141500,674131640,7190,7190,7190,7190,60
20250221,141400,673700240,7190,7190,7190,7180,356
20250221,141300,671141700,7200,7200,7200,7200,2
20250221,141200,671127300,7190,7190,7190,7190,176
20250221,141100,669861860,7190,7190,7190,7190,0
20250221,141000,669861860,7190,7190,7190,7190,61
20250221,140900,669423270,7190,7190,7190,7190,0
20250221,140800,669423270,7190,7190,7190,7180,191
20250221,140700,668050040,7180,7180,7180,7180,134
20250221,140600,667087920,7180,7180,7180,7180,0
20250221,140500,667087920,7180,7180,7180,7180,4
20250221,140400,667059200,7180,7190,7190,7180,66
20250221,140300,666585290,7190,7190,7190,7190,63
20250221,140200,666132320,7190,7190,7190,7190,542
20250221,140100,662235340,7180,7190,7190,7180,4818
20250221,140000,627595200,7190,7190,7190,7190,313
20250221,135900,625344730,7190,7190,7190,7190,144
20250221,135800,624309370,7190,7190,7190,7190,8
20250221,135700,624251850,7190,7190,7190,7190,5
20250221,135600,624215900,7190,7190,7190,7190,461
20250221,135500,620901310,7190,7190,7190,7190,52
20250221,135400,620527430,7190,7190,7190,7190,3
20250221,135300,620505860,7190,7190,7190,7190,59
20250221,135200,620081650,7190,7190,7200,7190,8
20250221,135100,620024080,7190,7190,7190,7190,686
20250221,135000,615091740,7190,7190,7190,7190,50
20250221,134900,614732240,7190,7190,7190,7190,3
20250221,134800,614710670,7190,7190,7190,7190,103
20250221,134700,613970100,7190,7190,7190,7190,64
20250221,134600,613509940,7190,7190,7190,7190,3
20250221,134500,613488370,7190,7190,7190,7190,3
20250221,134400,613466800,7190,7190,7190,7190,6
20250221,134300,613423660,7190,7190,7190,7190,13
20250221,134200,613330190,7190,7200,7200,7190,1007
20250221,134100,606089850,7190,7190,7190,7190,57
20250221,134000,605680020,7190,7190,7190,7190,6
20250221,133900,605636880,7190,7190,7190,7190,6
20250221,133800,605593740,7190,7190,7190,7190,0
20250221,133700,605593740,7190,7200,7200,7190,337
20250221,133600,603167440,7200,7200,7200,7200,20
20250221,133500,603023440,7200,7200,7200,7200,0
20250221,133400,603023440,7200,7200,7200,7200,0
20250221,133300,603023440,7200,7200,7210,7200,90
20250221,133200,602375420,7200,7200,7200,7200,0
20250221,133100,602375420,7200,7200,7200,7200,435
20250221,133000,599243420,7200,7200,7200,7200,0
20250221,132900,599243420,7200,7200,7200,7200,0
20250221,132800,599243420,7200,7200,7200,7200,0
20250221,132700,599243420,7200,7200,7200,7200,2087
20250221,132600,584217020,7210,7210,7210,7210,0
20250221,132500,584217020,7210,7210,7210,7210,0
20250221,132400,584217020,7210,7210,7210,7210,0
20250221,132300,584217020,7210,7210,7210,7210,1039
20250221,132200,576725830,7210,7210,7210,7210,0
20250221,132100,576725830,7210,7210,7210,7210,0
20250221,132000,576725830,7210,7210,7210,7210,316
20250221,131900,574447470,7210,7210,7210,7210,0
20250221,131800,574447470,7210,7210,7210,7210,193
20250221,131700,573055940,7210,7210,7210,7210,0
20250221,131600,573055940,7210,7210,7210,7210,102
20250221,131500,572320520,7210,7210,7210,7210,0
20250221,131400,572320520,7210,7210,7210,7210,478
20250221,131300,568874140,7210,7210,7210,7210,2
20250221,131200,568859720,7210,7210,7210,7210,0
20250221,131100,568859720,7210,7210,7210,7210,1000
20250221,131000,561649720,7210,7210,7210,7210,0
20250221,130900,561649720,7210,7210,7210,7210,0
20250221,130800,561649720,7210,7200,7210,7200,1003
20250221,130700,554418120,7200,7200,7200,7200,0
20250221,130600,554418120,7200,7200,7200,7200,0
20250221,130500,554418120,7200,7210,7210,7200,104
20250221,130400,553669270,7200,7200,7200,7200,0
20250221,130300,553669270,7200,7200,7200,7200,20
20250221,130200,553525270,7210,7210,7210,7210,10
20250221,130100,553453170,7200,7200,7200,7200,0
20250221,130000,553453170,7200,7200,7200,7200,0
20250221,125900,553453170,7200,7210,7210,7200,695
20250221,125800,548449150,7210,7210,7210,7210,0
20250221,125700,548449150,7210,7210,7210,7210,0
20250221,125600,548449150,7210,7210,7210,7210,150
20250221,125500,547367650,7200,7210,7210,7200,99
20250221,125400,546654840,7210,7210,7210,7210,34
20250221,125300,546409700,7210,7210,7210,7210,0
20250221,125200,546409700,7210,7210,7210,7210,2
20250221,125100,546395280,7200,7200,7200,7200,139
20250221,125000,545394480,7200,7200,7200,7200,0
20250221,124900,545394480,7200,7200,7200,7200,0
20250221,124800,545394480,7200,7200,7200,7200,0
20250221,124700,545394480,7200,7200,7200,7200,0
20250221,124600,545394480,7200,7200,7200,7200,48
20250221,124500,545048880,7210,7210,7210,7210,0
20250221,124400,545048880,7210,7210,7210,7210,70
20250221,124300,544544180,7210,7210,7210,7200,233
20250221,124200,542865880,7210,7210,7210,7210,0
20250221,124100,542865880,7210,7210,7210,7210,3
20250221,124000,542844250,7210,7210,7210,7210,0
20250221,123900,542844250,7210,7210,7210,7210,0
20250221,123800,542844250,7210,7210,7210,7210,0
20250221,123700,542844250,7210,7210,7210,7210,0
20250221,123600,542844250,7210,7210,7210,7210,0
20250221,123500,542844250,7210,7210,7210,7210,3
20250221,123400,542822620,7210,7200,7210,7200,1927
20250221,123300,528928980,7210,7210,7210,7210,25
20250221,123200,528748730,7210,7210,7210,7210,50
20250221,123100,528388230,7210,7210,7210,7210,50
20250221,123000,528027730,7210,7210,7210,7210,61
20250221,122900,527587920,7210,7210,7210,7210,438
20250221,122800,524429940,7210,7210,7210,7200,403
20250221,122700,521526310,7210,7210,7210,7210,0
20250221,122600,521526310,7210,7210,7210,7210,0
20250221,122500,521526310,7210,7210,7210,7210,203
20250221,122400,520062680,7200,7200,7200,7200,3
20250221,122300,520041080,7200,7200,7200,7200,177
20250221,122200,518766680,7200,7210,7210,7200,13
20250221,122100,518672980,7200,7200,7200,7200,0
20250221,122000,518672980,7200,7200,7200,7200,3
20250221,121900,518651380,7200,7200,7200,7200,0
20250221,121800,518651380,7200,7200,7200,7200,3
20250221,121700,518629780,7200,7200,7200,7200,0
20250221,121600,518629780,7200,7200,7210,7200,72
20250221,121500,518111370,7200,7200,7200,7200,40
20250221,121400,517823370,7200,7200,7200,7200,3
20250221,121300,517801770,7200,7200,7200,7200,33
20250221,121200,517564170,7200,7200,7200,7200,3
20250221,121100,517542570,7200,7200,7200,7200,3
20250221,121000,517520970,7200,7200,7200,7200,0
20250221,120900,517520970,7200,7200,7200,7200,513
20250221,120800,513827370,7210,7200,7210,7200,601
20250221,120700,509500160,7200,7200,7200,7200,243
20250221,120600,507750560,7210,7210,7210,7210,0
20250221,120500,507750560,7210,7200,7210,7200,103
20250221,120400,507007960,7210,7210,7210,7210,3
20250221,120300,506986330,7200,7200,7200,7200,3
20250221,120200,506964730,7200,7200,7210,7200,404
20250221,120100,504055920,7200,7200,7200,7200,13
20250221,120000,503962320,7200,7200,7200,7200,3
20250221,115900,503940720,7200,7200,7200,7200,353
20250221,115800,501399120,7200,7200,7200,7200,3
20250221,115700,501377520,7200,7210,7210,7200,16
20250221,115600,501262190,7200,7200,7200,7200,6
20250221,115500,501218990,7200,7200,7210,7200,25
20250221,115400,501038850,7200,7200,7200,7200,19
20250221,115300,500902050,7200,7200,7200,7200,0
20250221,115200,500902050,7200,7200,7200,7200,0
20250221,115100,500902050,7200,7200,7200,7200,223
20250221,115000,499296450,7200,7200,7200,7200,0
20250221,114900,499296450,7200,7200,7200,7200,466
20250221,114800,495941250,7200,7200,7200,7200,3
20250221,114700,495919650,7200,7200,7200,7200,0
20250221,114600,495919650,7200,7200,7200,7200,0
20250221,114500,495919650,7200,7200,7200,7200,23
20250221,114400,495754050,7200,7200,7200,7200,0
20250221,114300,495754050,7200,7200,7200,7200,189
20250221,114200,494393250,7190,7190,7190,7190,3
20250221,114100,494371680,7190,7190,7190,7190,0
20250221,114000,494371680,7190,7190,7190,7190,0
20250221,113900,494371680,7190,7190,7190,7190,2000
20250221,113800,479991680,7200,7200,7200,7200,0
20250221,113700,479991680,7200,7200,7200,7200,0
20250221,113600,479991680,7200,7200,7200,7200,1299
20250221,113500,470638880,7190,7190,7190,7190,73
20250221,113400,470114010,7190,7190,7190,7190,117
20250221,113300,469272780,7190,7190,7190,7190,3
20250221,113200,469251210,7190,7200,7200,7190,4
20250221,113100,469222440,7200,7190,7200,7190,623
20250221,113000,464742870,7190,7190,7190,7190,50
20250221,112900,464383370,7190,7190,7190,7190,3
20250221,112800,464361800,7190,7190,7190,7190,524
20250221,112700,460594240,7200,7190,7200,7190,94
20250221,112600,459918340,7190,7200,7200,7190,9
20250221,112500,459853570,7190,7190,7190,7190,72
20250221,112400,459335890,7190,7190,7200,7190,113
20250221,112300,458522420,7200,7200,7200,7200,52
20250221,112200,458148020,7200,7200,7200,7190,19
20250221,112100,458011250,7200,7200,7200,7200,41
20250221,112000,457716050,7190,7200,7200,7190,8
20250221,111900,457658480,7200,7200,7200,7200,15
20250221,111800,457550480,7200,7200,7200,7200,5
20250221,111700,457514480,7190,7190,7190,7190,0
20250221,111600,457514480,7190,7190,7200,7190,1907
20250221,111500,443803010,7190,7200,7200,7190,18
20250221,111400,443673420,7200,7200,7200,7200,103
20250221,111300,442931820,7200,7200,7200,7200,1430
20250221,111200,432635820,7200,7200,7200,7200,600
20250221,111100,428315820,7210,7210,7210,7210,9
20250221,111000,428250930,7210,7210,7210,7210,0
20250221,110900,428250930,7210,7200,7210,7200,436
20250221,110800,425110620,7200,7200,7200,7200,0
20250221,110700,425110620,7200,7200,7200,7200,10
20250221,110600,425038620,7200,7200,7200,7200,300
20250221,110500,422878620,7210,7210,7210,7210,30
20250221,110400,422662320,7210,7210,7210,7210,10
20250221,110300,422590220,7210,7210,7210,7210,3
20250221,110200,422568590,7200,7200,7200,7200,900
20250221,110100,416088590,7210,7210,7210,7210,6
20250221,110000,416045330,7210,7210,7210,7210,1
20250221,105900,416038120,7200,7210,7210,7200,204
20250221,105800,414567320,7210,7210,7210,7210,147
20250221,105700,413507450,7210,7210,7210,7210,438
20250221,105600,410349470,7200,7200,7200,7200,1362
20250221,105500,400543070,7200,7200,7200,7200,1
20250221,105400,400535870,7200,7190,7200,7190,383
20250221,105300,397781450,7180,7190,7190,7180,52
20250221,105200,397408070,7180,7180,7180,7180,1571
20250221,105100,386128290,7180,7180,7180,7180,0
20250221,105000,386128290,7180,7180,7180,7180,0
20250221,104900,386128290,7180,7190,7190,7180,580
20250221,104800,381963090,7180,7190,7190,7180,3004
20250221,104700,360394330,7190,7190,7190,7180,217
20250221,104600,358834180,7190,7190,7190,7190,223
20250221,104500,357230810,7190,7190,7190,7190,380
20250221,104400,354498610,7190,7190,7190,7190,140
20250221,104300,353492010,7190,7200,7200,7190,352
20250221,104200,350961110,7200,7200,7200,7200,101
20250221,104100,350233910,7200,7200,7200,7200,54
20250221,104000,349845110,7200,7200,7200,7200,0
20250221,103900,349845110,7200,7200,7200,7200,0
20250221,103800,349845110,7200,7200,7200,7200,100
20250221,103700,349125110,7190,7190,7190,7190,0
20250221,103600,349125110,7190,7190,7190,7190,0
20250221,103500,349125110,7190,7190,7190,7190,55
20250221,103400,348729660,7190,7190,7190,7190,34
20250221,103300,348485200,7190,7190,7190,7180,294
20250221,103200,346373240,7190,7190,7190,7190,9
20250221,103100,346308530,7190,7190,7190,7190,506
20250221,103000,342670390,7200,7200,7200,7200,65
20250221,102900,342202390,7190,7190,7190,7190,17
20250221,102800,342080160,7190,7190,7190,7190,1
20250221,102700,342072970,7180,7180,7180,7180,1
20250221,102600,342065790,7180,7200,7200,7180,302
20250221,102500,339897360,7200,7180,7200,7180,64
20250221,102400,339437800,7190,7200,7200,7190,230
20250221,102300,337784000,7190,7190,7190,7190,214
20250221,102200,336245340,7190,7190,7190,7180,3012
20250221,102100,314619060,7190,7210,7210,7190,3002
20250221,102000,293031330,7200,7200,7200,7200,0
20250221,101900,293031330,7200,7200,7200,7200,35
20250221,101800,292779330,7200,7200,7200,7200,133
20250221,101700,291821730,7200,7200,7200,7200,200
20250221,101600,290381730,7190,7190,7190,7190,8
20250221,101500,290324210,7200,7190,7200,7190,331
20250221,101400,287942050,7190,7200,7200,7190,393
20250221,101300,285112600,7190,7190,7190,7190,4
20250221,101200,285083840,7200,7200,7200,7200,39
20250221,101100,284803040,7200,7200,7200,7200,21
20250221,101000,284651840,7190,7200,7200,7190,435
20250221,100900,281519900,7200,7200,7200,7200,14
20250221,100800,281419100,7200,7200,7200,7190,133
20250221,100700,280461700,7190,7210,7210,7190,831
20250221,100600,274479010,7220,7210,7220,7200,177
20250221,100500,273203890,7210,7210,7210,7210,82
20250221,100400,272612670,7210,7210,7210,7210,600
20250221,100300,268286670,7210,7210,7210,7210,1
20250221,100200,268279460,7200,7210,7210,7190,305
20250221,100100,266083010,7210,7210,7210,7200,22
20250221,100000,265924540,7200,7200,7200,7200,0
20250221,095900,265924540,7200,7200,7200,7200,127
20250221,095800,265010140,7200,7210,7210,7200,9
20250221,095700,264945300,7200,7190,7200,7190,361
20250221,095600,262346190,7190,7210,7210,7190,375
20250221,095500,259646290,7210,7210,7210,7210,0
20250221,095400,259646290,7210,7200,7210,7200,256
20250221,095300,257803080,7210,7210,7210,7210,0
20250221,095200,257803080,7210,7200,7210,7190,228
20250221,095100,256161420,7200,7200,7200,7200,41
20250221,095000,255866220,7190,7200,7200,7190,23
20250221,094900,255700670,7200,7210,7210,7200,44
20250221,094800,255383860,7210,7200,7210,7200,230
20250221,094700,253727850,7200,7200,7220,7200,405
20250221,094600,250811400,7200,7200,7200,7200,22
20250221,094500,250653000,7200,7200,7200,7200,0
20250221,094400,250653000,7200,7200,7200,7200,14
20250221,094300,250552200,7190,7200,7200,7180,2738
20250221,094200,230887150,7200,7200,7200,7200,3
20250221,094100,230865550,7190,7220,7230,7190,3611
20250221,094000,204855590,7220,7220,7220,7220,491
20250221,093900,201310570,7220,7220,7230,7220,542
20250221,093800,197397320,7220,7230,7230,7200,1889
20250221,093700,183783640,7230,7230,7240,7230,1102
20250221,093600,175805190,7230,7230,7250,7230,1193
20250221,093500,167164530,7230,7230,7230,7230,2514
20250221,093400,148988310,7230,7230,7230,7220,102
20250221,093300,148250860,7230,7220,7230,7220,24
20250221,093200,148077370,7220,7220,7220,7220,34
20250221,093100,147831890,7220,7220,7220,7220,293
20250221,093000,145716430,7220,7220,7220,7220,1
20250221,092900,145709210,7200,7210,7210,7200,880
20250221,092800,139370040,7210,7210,7210,7210,0
20250221,092700,139370040,7210,7210,7210,7210,46
20250221,092600,139038380,7220,7210,7220,7210,502
20250221,092500,135418940,7210,7200,7210,7200,5
20250221,092400,135382920,7220,7220,7220,7220,1
20250221,092300,135375700,7210,7210,7210,7210,885
20250221,092200,128994850,7210,7210,7210,7210,0
20250221,092100,128994850,7210,7220,7220,7210,2795
20250221,092000,108842890,7210,7210,7210,7210,505
20250221,091900,105201840,7210,7210,7210,7210,400
20250221,091800,102317840,7210,7210,7210,7210,59
20250221,091700,101892450,7230,7200,7250,7200,1011
20250221,091600,94590700,7200,7210,7210,7200,1033
20250221,091500,87146510,7220,7220,7220,7220,10
20250221,091400,87074310,7220,7220,7230,7220,46
20250221,091300,86741940,7230,7220,7230,7220,11
20250221,091200,86662510,7220,7220,7220,7220,35
20250221,091100,86409810,7230,7230,7230,7230,50
20250221,091000,86048310,7220,7210,7220,7210,4
20250221,090900,86019440,7240,7240,7240,7240,0
20250221,090800,86019440,7240,7200,7240,7200,1744
20250221,090700,73451890,7200,7200,7200,7200,1
20250221,090600,73444690,7200,7180,7200,7180,5
20250221,090500,73408750,7180,7190,7200,7180,432
20250221,090400,70306660,7170,7170,7170,7170,0
20250221,090300,70306660,7170,7190,7190,7170,1013
20250221,090200,63032160,7190,7170,7190,7170,1579
20250221,090100,51705570,7170,7220,7220,7170,1958
20250221,090000,37651030,7180,7210,7210,7170,5233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193200 904629120 7190 7190 7190 7190 2952
3 20250221 193100 904629120 7190 7190 7190 7190 0
4 20250221 193000 904629120 7190 7190 7190 7190 0
5 20250221 192900 904629120 7190 7190 7190 7190 0
6 20250221 192800 904629120 7190 7190 7190 7190 0
7 20250221 192700 904629120 7190 7190 7190 7190 0
8 20250221 192600 904629120 7190 7190 7190 7190 0
9 20250221 192500 904629120 7190 7190 7190 7190 0
10 20250221 192400 904629120 7190 7190 7190 7190 0
11 20250221 192300 904629120 7190 7190 7190 7190 0
12 20250221 192200 904629120 7190 7190 7190 7190 0
13 20250221 192100 904629120 7190 7190 7190 7190 0
14 20250221 192000 904629120 7190 7190 7190 7190 0
15 20250221 191900 904629120 7190 7190 7190 7190 0
16 20250221 191800 904629120 7190 7190 7190 7190 0
17 20250221 191700 904629120 7190 7190 7190 7190 0
18 20250221 191600 904629120 7190 7190 7190 7190 0
19 20250221 191500 904629120 7190 7190 7190 7190 0
20 20250221 191400 904629120 7190 7190 7190 7190 0
21 20250221 191300 904629120 7190 7190 7190 7190 0
22 20250221 191200 904629120 7190 7190 7190 7190 0
23 20250221 191100 904629120 7190 7190 7190 7190 0
24 20250221 191000 904629120 7190 7190 7190 7190 0
25 20250221 190900 904629120 7190 7190 7190 7190 0
26 20250221 190800 904629120 7190 7190 7190 7190 0
27 20250221 190700 904629120 7190 7190 7190 7190 0
28 20250221 190600 904629120 7190 7190 7190 7190 0
29 20250221 190500 904629120 7190 7190 7190 7190 0
30 20250221 190400 904629120 7190 7190 7190 7190 0
31 20250221 190300 904629120 7190 7190 7190 7190 0
32 20250221 190200 904629120 7190 7190 7190 7190 2952
33 20250221 190100 904629120 7190 7190 7190 7190 0
34 20250221 190000 904629120 7190 7190 7190 7190 0
35 20250221 185900 904629120 7190 7190 7190 7190 0
36 20250221 185800 904629120 7190 7190 7190 7190 0
37 20250221 185700 904629120 7190 7190 7190 7190 0
38 20250221 185600 904629120 7190 7190 7190 7190 0
39 20250221 185500 904629120 7190 7190 7190 7190 0
40 20250221 185400 904629120 7190 7190 7190 7190 0
41 20250221 185300 904629120 7190 7190 7190 7190 0
42 20250221 185200 904629120 7190 7190 7190 7190 0
43 20250221 185100 904629120 7190 7190 7190 7190 0
44 20250221 185000 904629120 7190 7190 7190 7190 0
45 20250221 184900 904629120 7190 7190 7190 7190 0
46 20250221 184800 904629120 7190 7190 7190 7190 0
47 20250221 184700 904629120 7190 7190 7190 7190 0
48 20250221 184600 904629120 7190 7190 7190 7190 0
49 20250221 184500 904629120 7190 7190 7190 7190 0
50 20250221 184400 904629120 7190 7190 7190 7190 0
51 20250221 184300 904629120 7190 7190 7190 7190 0
52 20250221 184200 904629120 7190 7190 7190 7190 0
53 20250221 184100 904629120 7190 7190 7190 7190 0
54 20250221 184000 904629120 7190 7190 7190 7190 0
55 20250221 183900 904629120 7190 7190 7190 7190 0
56 20250221 183800 904629120 7190 7190 7190 7190 0
57 20250221 183700 904629120 7190 7190 7190 7190 0
58 20250221 183600 904629120 7190 7190 7190 7190 0
59 20250221 183500 904629120 7190 7190 7190 7190 0
60 20250221 183400 904629120 7190 7190 7190 7190 0
61 20250221 183300 904629120 7190 7190 7190 7190 0
62 20250221 183200 904629120 7190 7190 7190 7190 2952
63 20250221 183100 904629120 7190 7190 7190 7190 0
64 20250221 183000 904629120 7190 7190 7190 7190 0
65 20250221 182900 904629120 7190 7190 7190 7190 0
66 20250221 182800 904629120 7190 7190 7190 7190 0
67 20250221 182700 904629120 7190 7190 7190 7190 0
68 20250221 182600 904629120 7190 7190 7190 7190 0
69 20250221 182500 904629120 7190 7190 7190 7190 0
70 20250221 182400 904629120 7190 7190 7190 7190 0
71 20250221 182300 904629120 7190 7190 7190 7190 0
72 20250221 182200 904629120 7190 7190 7190 7190 0
73 20250221 182100 904629120 7190 7190 7190 7190 0
74 20250221 182000 904629120 7190 7190 7190 7190 0
75 20250221 181900 904629120 7190 7190 7190 7190 0
76 20250221 181800 904629120 7190 7190 7190 7190 0
77 20250221 181700 904629120 7190 7190 7190 7190 0
78 20250221 181600 904629120 7190 7190 7190 7190 0
79 20250221 181500 904629120 7190 7190 7190 7190 0
80 20250221 181400 904629120 7190 7190 7190 7190 0
81 20250221 181300 904629120 7190 7190 7190 7190 0
82 20250221 181200 904629120 7190 7190 7190 7190 0
83 20250221 181100 904629120 7190 7190 7190 7190 0
84 20250221 181000 904629120 7190 7190 7190 7190 0
85 20250221 180900 904629120 7190 7190 7190 7190 0
86 20250221 180800 904629120 7190 7190 7190 7190 0
87 20250221 180700 904629120 7190 7190 7190 7190 0
88 20250221 180600 904629120 7190 7190 7190 7190 0
89 20250221 180500 904629120 7190 7190 7190 7190 0
90 20250221 180400 904629120 7190 7190 7190 7190 0
91 20250221 180300 904629120 7190 7190 7190 7190 0
92 20250221 180200 904629120 7190 7190 7190 7190 2952
93 20250221 180100 904629120 7190 7190 7190 7190 0
94 20250221 180000 904629120 7190 7190 7190 7190 0
95 20250221 175900 904629120 7190 7190 7190 7190 0
96 20250221 175800 904629120 7190 7190 7190 7190 0
97 20250221 175700 904629120 7190 7190 7190 7190 0
98 20250221 175600 904629120 7190 7190 7190 7190 0
99 20250221 175500 904629120 7190 7190 7190 7190 0
100 20250221 175400 904629120 7190 7190 7190 7190 0
101 20250221 175300 904629120 7190 7190 7190 7190 0
102 20250221 175200 904629120 7190 7190 7190 7190 0
103 20250221 175100 904629120 7190 7190 7190 7190 0
104 20250221 175000 904629120 7190 7190 7190 7190 0
105 20250221 174900 904629120 7190 7190 7190 7190 0
106 20250221 174800 904629120 7190 7190 7190 7190 0
107 20250221 174700 904629120 7190 7190 7190 7190 0
108 20250221 174600 904629120 7190 7190 7190 7190 0
109 20250221 174500 904629120 7190 7190 7190 7190 0
110 20250221 174400 904629120 7190 7190 7190 7190 0
111 20250221 174300 904629120 7190 7190 7190 7190 0
112 20250221 174200 904629120 7190 7190 7190 7190 0
113 20250221 174100 904629120 7190 7190 7190 7190 0
114 20250221 174000 904629120 7190 7190 7190 7190 0
115 20250221 173900 904629120 7190 7190 7190 7190 0
116 20250221 173800 904629120 7190 7190 7190 7190 0
117 20250221 173700 904629120 7190 7190 7190 7190 0
118 20250221 173600 904629120 7190 7190 7190 7190 0
119 20250221 173500 904629120 7190 7190 7190 7190 0
120 20250221 173400 904629120 7190 7190 7190 7190 0
121 20250221 173300 904629120 7190 7190 7190 7190 0
122 20250221 173200 904629120 7190 7190 7190 7190 2952
123 20250221 173100 904629120 7190 7190 7190 7190 0
124 20250221 173000 904629120 7190 7190 7190 7190 0
125 20250221 172900 904629120 7190 7190 7190 7190 0
126 20250221 172800 904629120 7190 7190 7190 7190 0
127 20250221 172700 904629120 7190 7190 7190 7190 0
128 20250221 172600 904629120 7190 7190 7190 7190 0
129 20250221 172500 904629120 7190 7190 7190 7190 0
130 20250221 172400 904629120 7190 7190 7190 7190 0
131 20250221 172300 904629120 7190 7190 7190 7190 0
132 20250221 172200 904629120 7190 7190 7190 7190 0
133 20250221 172100 904629120 7190 7190 7190 7190 0
134 20250221 172000 904629120 7190 7190 7190 7190 0
135 20250221 171900 904629120 7190 7190 7190 7190 0
136 20250221 171800 904629120 7190 7190 7190 7190 0
137 20250221 171700 904629120 7190 7190 7190 7190 0
138 20250221 171600 904629120 7190 7190 7190 7190 0
139 20250221 171500 904629120 7190 7190 7190 7190 0
140 20250221 171400 904629120 7190 7190 7190 7190 0
141 20250221 171300 904629120 7190 7190 7190 7190 0
142 20250221 171200 904629120 7190 7190 7190 7190 0
143 20250221 171100 904629120 7190 7190 7190 7190 0
144 20250221 171000 904629120 7190 7190 7190 7190 0
145 20250221 170900 904629120 7190 7190 7190 7190 0
146 20250221 170800 904629120 7190 7190 7190 7190 0
147 20250221 170700 904629120 7190 7190 7190 7190 0
148 20250221 170600 904629120 7190 7190 7190 7190 0
149 20250221 170500 904629120 7190 7190 7190 7190 0
150 20250221 170400 904629120 7190 7190 7190 7190 0
151 20250221 170300 904629120 7190 7190 7190 7190 0
152 20250221 170200 904629120 7190 7190 7190 7190 2952
153 20250221 170100 904629120 7190 7190 7190 7190 0
154 20250221 170000 904629120 7190 7190 7190 7190 0
155 20250221 165900 904629120 7190 7190 7190 7190 0
156 20250221 165800 904629120 7190 7190 7190 7190 0
157 20250221 165700 904629120 7190 7190 7190 7190 0
158 20250221 165600 904629120 7190 7190 7190 7190 0
159 20250221 165500 904629120 7190 7190 7190 7190 0
160 20250221 165400 904629120 7190 7190 7190 7190 0
161 20250221 165300 904629120 7190 7190 7190 7190 0
162 20250221 165200 904629120 7190 7190 7190 7190 0
163 20250221 165100 904629120 7190 7190 7190 7190 0
164 20250221 165000 904629120 7190 7190 7190 7190 0
165 20250221 164900 904629120 7190 7190 7190 7190 0
166 20250221 164800 904629120 7190 7190 7190 7190 0
167 20250221 164700 904629120 7190 7190 7190 7190 0
168 20250221 164600 904629120 7190 7190 7190 7190 0
169 20250221 164500 904629120 7190 7190 7190 7190 0
170 20250221 164400 904629120 7190 7190 7190 7190 0
171 20250221 164300 904629120 7190 7190 7190 7190 0
172 20250221 164200 904629120 7190 7190 7190 7190 0
173 20250221 164100 904629120 7190 7190 7190 7190 0
174 20250221 164000 904629120 7190 7190 7190 7190 0
175 20250221 163900 904629120 7190 7190 7190 7190 0
176 20250221 163800 904629120 7190 7190 7190 7190 0
177 20250221 163700 904629120 7190 7190 7190 7190 0
178 20250221 163600 904629120 7190 7190 7190 7190 0
179 20250221 163500 904629120 7190 7190 7190 7190 0
180 20250221 163400 904629120 7190 7190 7190 7190 0
181 20250221 163300 904629120 7190 7190 7190 7190 0
182 20250221 163200 904629120 7190 7190 7190 7190 2952
183 20250221 163100 904629120 7190 7190 7190 7190 0
184 20250221 163000 904629120 7190 7190 7190 7190 0
185 20250221 162900 904629120 7190 7190 7190 7190 0
186 20250221 162800 904629120 7190 7190 7190 7190 0
187 20250221 162700 904629120 7190 7190 7190 7190 0
188 20250221 162600 904629120 7190 7190 7190 7190 0
189 20250221 162500 904629120 7190 7190 7190 7190 0
190 20250221 162400 904629120 7190 7190 7190 7190 0
191 20250221 162300 904629120 7190 7190 7190 7190 0
192 20250221 162200 904629120 7190 7190 7190 7190 0
193 20250221 162100 904629120 7190 7190 7190 7190 0
194 20250221 162000 904629120 7190 7190 7190 7190 0
195 20250221 161900 904629120 7190 7190 7190 7190 0
196 20250221 161800 904629120 7190 7190 7190 7190 0
197 20250221 161700 904629120 7190 7190 7190 7190 0
198 20250221 161600 904629120 7190 7190 7190 7190 0
199 20250221 161500 904629120 7190 7190 7190 7190 0
200 20250221 161400 904629120 7190 7190 7190 7190 0
201 20250221 161300 904629120 7190 7190 7190 7190 0
202 20250221 161200 904629120 7190 7190 7190 7190 0
203 20250221 161100 904629120 7190 7190 7190 7190 0
204 20250221 161000 904629120 7190 7190 7190 7190 0
205 20250221 160900 904629120 7190 7190 7190 7190 0
206 20250221 160800 904629120 7190 7190 7190 7190 0
207 20250221 160700 904629120 7190 7190 7190 7190 0
208 20250221 160600 904629120 7190 7190 7190 7190 0
209 20250221 160500 904629120 7190 7190 7190 7190 0
210 20250221 160400 904629120 7190 7190 7190 7190 0
211 20250221 160300 904629120 7190 7190 7190 7190 0
212 20250221 160200 904629120 7190 7190 7190 7190 2952
213 20250221 160100 904629120 7190 7190 7190 7190 0
214 20250221 160000 904629120 7190 7190 7190 7190 0
215 20250221 155900 904629120 7190 7190 7190 7190 0
216 20250221 155800 904629120 7190 7190 7190 7190 0
217 20250221 155700 904629120 7190 7190 7190 7190 0
218 20250221 155600 904629120 7190 7190 7190 7190 0
219 20250221 155500 904629120 7190 7190 7190 7190 0
220 20250221 155400 904629120 7190 7190 7190 7190 0
221 20250221 155300 904629120 7190 7190 7190 7190 0
222 20250221 155200 904629120 7190 7190 7190 7190 0
223 20250221 155100 904629120 7190 7190 7190 7190 0
224 20250221 155000 904629120 7190 7190 7190 7190 0
225 20250221 154900 904629120 7190 7190 7190 7190 0
226 20250221 154800 904629120 7190 7190 7190 7190 0
227 20250221 154700 904629120 7190 7190 7190 7190 0
228 20250221 154600 904629120 7190 7190 7190 7190 0
229 20250221 154500 904629120 7190 7190 7190 7190 0
230 20250221 154400 904629120 7190 7190 7190 7190 0
231 20250221 154300 904629120 7190 7190 7190 7190 0
232 20250221 154200 904629120 7190 7190 7190 7190 0
233 20250221 154100 904629120 7190 7190 7190 7190 0
234 20250221 154000 904629120 7190 7190 7190 7190 0
235 20250221 153900 904629120 7190 7190 7190 7190 0
236 20250221 153800 904629120 7190 7190 7190 7190 0
237 20250221 153700 904629120 7190 7190 7190 7190 0
238 20250221 153600 904629120 7190 7190 7190 7190 0
239 20250221 153500 904629120 7190 7190 7190 7190 0
240 20250221 153400 904629120 7190 7190 7190 7190 0
241 20250221 153300 904629120 7190 7190 7190 7190 0
242 20250221 153200 904629120 7190 7190 7190 7190 2952
243 20250221 153100 904629120 7190 7190 7190 7190 0
244 20250221 153000 904629120 7190 7190 7190 7190 2952
245 20250221 152900 883404240 7210 7210 7210 7210 0
246 20250221 152800 883404240 7210 7210 7210 7210 0
247 20250221 152700 883404240 7210 7210 7210 7210 0
248 20250221 152600 883404240 7210 7210 7210 7210 0
249 20250221 152500 883404240 7210 7210 7210 7210 0
250 20250221 152400 883404240 7210 7210 7210 7210 0
251 20250221 152300 883404240 7210 7210 7210 7210 0
252 20250221 152200 883404240 7210 7210 7210 7210 0
253 20250221 152100 883404240 7210 7210 7210 7210 0
254 20250221 152000 883404240 7210 7210 7210 7210 0
255 20250221 151900 883404240 7210 7210 7220 7210 3216
256 20250221 151800 860188870 7210 7200 7210 7200 1596
257 20250221 151700 848681840 7210 7200 7210 7200 700
258 20250221 151600 843635150 7200 7210 7220 7200 161
259 20250221 151500 842474310 7210 7200 7210 7200 1922
260 20250221 151400 828634000 7200 7210 7210 7200 132
261 20250221 151300 827682690 7210 7210 7210 7200 273
262 20250221 151200 825716990 7210 7210 7220 7200 783
263 20250221 151100 820071530 7210 7210 7220 7210 164
264 20250221 151000 818889020 7210 7210 7220 7210 131
265 20250221 150900 817944440 7210 7210 7220 7200 1076
266 20250221 150800 810186630 7210 7220 7220 7210 67
267 20250221 150700 809703370 7210 7210 7220 7210 58
268 20250221 150600 809285050 7210 7210 7220 7210 51
269 20250221 150500 808917320 7210 7210 7210 7210 39
270 20250221 150400 808636130 7210 7220 7220 7210 93
271 20250221 150300 807964960 7220 7210 7220 7210 446
272 20250221 150200 804744940 7210 7210 7230 7210 1826
273 20250221 150100 791561610 7210 7220 7230 7210 325
274 20250221 150000 789216290 7210 7220 7220 7210 291
275 20250221 145900 787115650 7210 7220 7230 7210 225
276 20250221 145800 785491510 7210 7220 7220 7210 312
277 20250221 145700 783238970 7220 7220 7220 7220 554
278 20250221 145600 779239090 7220 7220 7230 7220 147
279 20250221 145500 778177730 7220 7220 7220 7220 41
280 20250221 145400 777881710 7220 7220 7220 7220 98
281 20250221 145300 777174150 7220 7220 7220 7220 45
282 20250221 145200 776849250 7220 7220 7220 7220 20
283 20250221 145100 776704850 7220 7220 7220 7220 8
284 20250221 145000 776647090 7220 7220 7220 7220 253
285 20250221 144900 774820430 7230 7220 7230 7210 601
286 20250221 144800 770476640 7230 7220 7230 7210 615
287 20250221 144700 766031400 7220 7220 7220 7220 500
288 20250221 144600 762421400 7220 7220 7230 7220 305
289 20250221 144500 760219280 7220 7230 7230 7220 1186
290 20250221 144400 751654770 7220 7230 7230 7220 6
291 20250221 144300 751611420 7220 7220 7230 7220 3633
292 20250221 144200 725372060 7220 7220 7220 7220 0
293 20250221 144100 725372060 7220 7210 7220 7210 1672
294 20250221 144000 713313220 7200 7200 7200 7200 110
295 20250221 143900 712521220 7200 7200 7200 7200 138
296 20250221 143800 711527620 7200 7200 7200 7200 0
297 20250221 143700 711527620 7200 7200 7200 7200 0
298 20250221 143600 711527620 7200 7200 7200 7200 0
299 20250221 143500 711527620 7200 7200 7200 7200 100
300 20250221 143400 710807620 7200 7210 7210 7200 240
301 20250221 143300 709078100 7210 7210 7210 7210 0
302 20250221 143200 709078100 7210 7210 7210 7210 135
303 20250221 143100 708104750 7200 7200 7200 7200 237
304 20250221 143000 706398350 7200 7200 7200 7200 0
305 20250221 142900 706398350 7200 7200 7200 7200 0
306 20250221 142800 706398350 7200 7200 7210 7200 2812
307 20250221 142700 686139120 7190 7190 7190 7190 0
308 20250221 142600 686139120 7190 7190 7190 7190 50
309 20250221 142500 685779620 7190 7190 7190 7190 136
310 20250221 142400 684801780 7190 7190 7190 7190 45
311 20250221 142300 684478230 7190 7190 7190 7190 0
312 20250221 142200 684478230 7190 7190 7190 7190 1
313 20250221 142100 684471040 7180 7200 7200 7180 84
314 20250221 142000 683866320 7180 7180 7180 7180 11
315 20250221 141900 683787340 7180 7180 7180 7180 0
316 20250221 141800 683787340 7180 7190 7190 7180 1269
317 20250221 141700 674663680 7190 7190 7190 7180 72
318 20250221 141600 674146020 7190 7190 7190 7190 2
319 20250221 141500 674131640 7190 7190 7190 7190 60
320 20250221 141400 673700240 7190 7190 7190 7180 356
321 20250221 141300 671141700 7200 7200 7200 7200 2
322 20250221 141200 671127300 7190 7190 7190 7190 176
323 20250221 141100 669861860 7190 7190 7190 7190 0
324 20250221 141000 669861860 7190 7190 7190 7190 61
325 20250221 140900 669423270 7190 7190 7190 7190 0
326 20250221 140800 669423270 7190 7190 7190 7180 191
327 20250221 140700 668050040 7180 7180 7180 7180 134
328 20250221 140600 667087920 7180 7180 7180 7180 0
329 20250221 140500 667087920 7180 7180 7180 7180 4
330 20250221 140400 667059200 7180 7190 7190 7180 66
331 20250221 140300 666585290 7190 7190 7190 7190 63
332 20250221 140200 666132320 7190 7190 7190 7190 542
333 20250221 140100 662235340 7180 7190 7190 7180 4818
334 20250221 140000 627595200 7190 7190 7190 7190 313
335 20250221 135900 625344730 7190 7190 7190 7190 144
336 20250221 135800 624309370 7190 7190 7190 7190 8
337 20250221 135700 624251850 7190 7190 7190 7190 5
338 20250221 135600 624215900 7190 7190 7190 7190 461
339 20250221 135500 620901310 7190 7190 7190 7190 52
340 20250221 135400 620527430 7190 7190 7190 7190 3
341 20250221 135300 620505860 7190 7190 7190 7190 59
342 20250221 135200 620081650 7190 7190 7200 7190 8
343 20250221 135100 620024080 7190 7190 7190 7190 686
344 20250221 135000 615091740 7190 7190 7190 7190 50
345 20250221 134900 614732240 7190 7190 7190 7190 3
346 20250221 134800 614710670 7190 7190 7190 7190 103
347 20250221 134700 613970100 7190 7190 7190 7190 64
348 20250221 134600 613509940 7190 7190 7190 7190 3
349 20250221 134500 613488370 7190 7190 7190 7190 3
350 20250221 134400 613466800 7190 7190 7190 7190 6
351 20250221 134300 613423660 7190 7190 7190 7190 13
352 20250221 134200 613330190 7190 7200 7200 7190 1007
353 20250221 134100 606089850 7190 7190 7190 7190 57
354 20250221 134000 605680020 7190 7190 7190 7190 6
355 20250221 133900 605636880 7190 7190 7190 7190 6
356 20250221 133800 605593740 7190 7190 7190 7190 0
357 20250221 133700 605593740 7190 7200 7200 7190 337
358 20250221 133600 603167440 7200 7200 7200 7200 20
359 20250221 133500 603023440 7200 7200 7200 7200 0
360 20250221 133400 603023440 7200 7200 7200 7200 0
361 20250221 133300 603023440 7200 7200 7210 7200 90
362 20250221 133200 602375420 7200 7200 7200 7200 0
363 20250221 133100 602375420 7200 7200 7200 7200 435
364 20250221 133000 599243420 7200 7200 7200 7200 0
365 20250221 132900 599243420 7200 7200 7200 7200 0
366 20250221 132800 599243420 7200 7200 7200 7200 0
367 20250221 132700 599243420 7200 7200 7200 7200 2087
368 20250221 132600 584217020 7210 7210 7210 7210 0
369 20250221 132500 584217020 7210 7210 7210 7210 0
370 20250221 132400 584217020 7210 7210 7210 7210 0
371 20250221 132300 584217020 7210 7210 7210 7210 1039
372 20250221 132200 576725830 7210 7210 7210 7210 0
373 20250221 132100 576725830 7210 7210 7210 7210 0
374 20250221 132000 576725830 7210 7210 7210 7210 316
375 20250221 131900 574447470 7210 7210 7210 7210 0
376 20250221 131800 574447470 7210 7210 7210 7210 193
377 20250221 131700 573055940 7210 7210 7210 7210 0
378 20250221 131600 573055940 7210 7210 7210 7210 102
379 20250221 131500 572320520 7210 7210 7210 7210 0
380 20250221 131400 572320520 7210 7210 7210 7210 478
381 20250221 131300 568874140 7210 7210 7210 7210 2
382 20250221 131200 568859720 7210 7210 7210 7210 0
383 20250221 131100 568859720 7210 7210 7210 7210 1000
384 20250221 131000 561649720 7210 7210 7210 7210 0
385 20250221 130900 561649720 7210 7210 7210 7210 0
386 20250221 130800 561649720 7210 7200 7210 7200 1003
387 20250221 130700 554418120 7200 7200 7200 7200 0
388 20250221 130600 554418120 7200 7200 7200 7200 0
389 20250221 130500 554418120 7200 7210 7210 7200 104
390 20250221 130400 553669270 7200 7200 7200 7200 0
391 20250221 130300 553669270 7200 7200 7200 7200 20
392 20250221 130200 553525270 7210 7210 7210 7210 10
393 20250221 130100 553453170 7200 7200 7200 7200 0
394 20250221 130000 553453170 7200 7200 7200 7200 0
395 20250221 125900 553453170 7200 7210 7210 7200 695
396 20250221 125800 548449150 7210 7210 7210 7210 0
397 20250221 125700 548449150 7210 7210 7210 7210 0
398 20250221 125600 548449150 7210 7210 7210 7210 150
399 20250221 125500 547367650 7200 7210 7210 7200 99
400 20250221 125400 546654840 7210 7210 7210 7210 34
401 20250221 125300 546409700 7210 7210 7210 7210 0
402 20250221 125200 546409700 7210 7210 7210 7210 2
403 20250221 125100 546395280 7200 7200 7200 7200 139
404 20250221 125000 545394480 7200 7200 7200 7200 0
405 20250221 124900 545394480 7200 7200 7200 7200 0
406 20250221 124800 545394480 7200 7200 7200 7200 0
407 20250221 124700 545394480 7200 7200 7200 7200 0
408 20250221 124600 545394480 7200 7200 7200 7200 48
409 20250221 124500 545048880 7210 7210 7210 7210 0
410 20250221 124400 545048880 7210 7210 7210 7210 70
411 20250221 124300 544544180 7210 7210 7210 7200 233
412 20250221 124200 542865880 7210 7210 7210 7210 0
413 20250221 124100 542865880 7210 7210 7210 7210 3
414 20250221 124000 542844250 7210 7210 7210 7210 0
415 20250221 123900 542844250 7210 7210 7210 7210 0
416 20250221 123800 542844250 7210 7210 7210 7210 0
417 20250221 123700 542844250 7210 7210 7210 7210 0
418 20250221 123600 542844250 7210 7210 7210 7210 0
419 20250221 123500 542844250 7210 7210 7210 7210 3
420 20250221 123400 542822620 7210 7200 7210 7200 1927
421 20250221 123300 528928980 7210 7210 7210 7210 25
422 20250221 123200 528748730 7210 7210 7210 7210 50
423 20250221 123100 528388230 7210 7210 7210 7210 50
424 20250221 123000 528027730 7210 7210 7210 7210 61
425 20250221 122900 527587920 7210 7210 7210 7210 438
426 20250221 122800 524429940 7210 7210 7210 7200 403
427 20250221 122700 521526310 7210 7210 7210 7210 0
428 20250221 122600 521526310 7210 7210 7210 7210 0
429 20250221 122500 521526310 7210 7210 7210 7210 203
430 20250221 122400 520062680 7200 7200 7200 7200 3
431 20250221 122300 520041080 7200 7200 7200 7200 177
432 20250221 122200 518766680 7200 7210 7210 7200 13
433 20250221 122100 518672980 7200 7200 7200 7200 0
434 20250221 122000 518672980 7200 7200 7200 7200 3
435 20250221 121900 518651380 7200 7200 7200 7200 0
436 20250221 121800 518651380 7200 7200 7200 7200 3
437 20250221 121700 518629780 7200 7200 7200 7200 0
438 20250221 121600 518629780 7200 7200 7210 7200 72
439 20250221 121500 518111370 7200 7200 7200 7200 40
440 20250221 121400 517823370 7200 7200 7200 7200 3
441 20250221 121300 517801770 7200 7200 7200 7200 33
442 20250221 121200 517564170 7200 7200 7200 7200 3
443 20250221 121100 517542570 7200 7200 7200 7200 3
444 20250221 121000 517520970 7200 7200 7200 7200 0
445 20250221 120900 517520970 7200 7200 7200 7200 513
446 20250221 120800 513827370 7210 7200 7210 7200 601
447 20250221 120700 509500160 7200 7200 7200 7200 243
448 20250221 120600 507750560 7210 7210 7210 7210 0
449 20250221 120500 507750560 7210 7200 7210 7200 103
450 20250221 120400 507007960 7210 7210 7210 7210 3
451 20250221 120300 506986330 7200 7200 7200 7200 3
452 20250221 120200 506964730 7200 7200 7210 7200 404
453 20250221 120100 504055920 7200 7200 7200 7200 13
454 20250221 120000 503962320 7200 7200 7200 7200 3
455 20250221 115900 503940720 7200 7200 7200 7200 353
456 20250221 115800 501399120 7200 7200 7200 7200 3
457 20250221 115700 501377520 7200 7210 7210 7200 16
458 20250221 115600 501262190 7200 7200 7200 7200 6
459 20250221 115500 501218990 7200 7200 7210 7200 25
460 20250221 115400 501038850 7200 7200 7200 7200 19
461 20250221 115300 500902050 7200 7200 7200 7200 0
462 20250221 115200 500902050 7200 7200 7200 7200 0
463 20250221 115100 500902050 7200 7200 7200 7200 223
464 20250221 115000 499296450 7200 7200 7200 7200 0
465 20250221 114900 499296450 7200 7200 7200 7200 466
466 20250221 114800 495941250 7200 7200 7200 7200 3
467 20250221 114700 495919650 7200 7200 7200 7200 0
468 20250221 114600 495919650 7200 7200 7200 7200 0
469 20250221 114500 495919650 7200 7200 7200 7200 23
470 20250221 114400 495754050 7200 7200 7200 7200 0
471 20250221 114300 495754050 7200 7200 7200 7200 189
472 20250221 114200 494393250 7190 7190 7190 7190 3
473 20250221 114100 494371680 7190 7190 7190 7190 0
474 20250221 114000 494371680 7190 7190 7190 7190 0
475 20250221 113900 494371680 7190 7190 7190 7190 2000
476 20250221 113800 479991680 7200 7200 7200 7200 0
477 20250221 113700 479991680 7200 7200 7200 7200 0
478 20250221 113600 479991680 7200 7200 7200 7200 1299
479 20250221 113500 470638880 7190 7190 7190 7190 73
480 20250221 113400 470114010 7190 7190 7190 7190 117
481 20250221 113300 469272780 7190 7190 7190 7190 3
482 20250221 113200 469251210 7190 7200 7200 7190 4
483 20250221 113100 469222440 7200 7190 7200 7190 623
484 20250221 113000 464742870 7190 7190 7190 7190 50
485 20250221 112900 464383370 7190 7190 7190 7190 3
486 20250221 112800 464361800 7190 7190 7190 7190 524
487 20250221 112700 460594240 7200 7190 7200 7190 94
488 20250221 112600 459918340 7190 7200 7200 7190 9
489 20250221 112500 459853570 7190 7190 7190 7190 72
490 20250221 112400 459335890 7190 7190 7200 7190 113
491 20250221 112300 458522420 7200 7200 7200 7200 52
492 20250221 112200 458148020 7200 7200 7200 7190 19
493 20250221 112100 458011250 7200 7200 7200 7200 41
494 20250221 112000 457716050 7190 7200 7200 7190 8
495 20250221 111900 457658480 7200 7200 7200 7200 15
496 20250221 111800 457550480 7200 7200 7200 7200 5
497 20250221 111700 457514480 7190 7190 7190 7190 0
498 20250221 111600 457514480 7190 7190 7200 7190 1907
499 20250221 111500 443803010 7190 7200 7200 7190 18
500 20250221 111400 443673420 7200 7200 7200 7200 103
501 20250221 111300 442931820 7200 7200 7200 7200 1430
502 20250221 111200 432635820 7200 7200 7200 7200 600
503 20250221 111100 428315820 7210 7210 7210 7210 9
504 20250221 111000 428250930 7210 7210 7210 7210 0
505 20250221 110900 428250930 7210 7200 7210 7200 436
506 20250221 110800 425110620 7200 7200 7200 7200 0
507 20250221 110700 425110620 7200 7200 7200 7200 10
508 20250221 110600 425038620 7200 7200 7200 7200 300
509 20250221 110500 422878620 7210 7210 7210 7210 30
510 20250221 110400 422662320 7210 7210 7210 7210 10
511 20250221 110300 422590220 7210 7210 7210 7210 3
512 20250221 110200 422568590 7200 7200 7200 7200 900
513 20250221 110100 416088590 7210 7210 7210 7210 6
514 20250221 110000 416045330 7210 7210 7210 7210 1
515 20250221 105900 416038120 7200 7210 7210 7200 204
516 20250221 105800 414567320 7210 7210 7210 7210 147
517 20250221 105700 413507450 7210 7210 7210 7210 438
518 20250221 105600 410349470 7200 7200 7200 7200 1362
519 20250221 105500 400543070 7200 7200 7200 7200 1
520 20250221 105400 400535870 7200 7190 7200 7190 383
521 20250221 105300 397781450 7180 7190 7190 7180 52
522 20250221 105200 397408070 7180 7180 7180 7180 1571
523 20250221 105100 386128290 7180 7180 7180 7180 0
524 20250221 105000 386128290 7180 7180 7180 7180 0
525 20250221 104900 386128290 7180 7190 7190 7180 580
526 20250221 104800 381963090 7180 7190 7190 7180 3004
527 20250221 104700 360394330 7190 7190 7190 7180 217
528 20250221 104600 358834180 7190 7190 7190 7190 223
529 20250221 104500 357230810 7190 7190 7190 7190 380
530 20250221 104400 354498610 7190 7190 7190 7190 140
531 20250221 104300 353492010 7190 7200 7200 7190 352
532 20250221 104200 350961110 7200 7200 7200 7200 101
533 20250221 104100 350233910 7200 7200 7200 7200 54
534 20250221 104000 349845110 7200 7200 7200 7200 0
535 20250221 103900 349845110 7200 7200 7200 7200 0
536 20250221 103800 349845110 7200 7200 7200 7200 100
537 20250221 103700 349125110 7190 7190 7190 7190 0
538 20250221 103600 349125110 7190 7190 7190 7190 0
539 20250221 103500 349125110 7190 7190 7190 7190 55
540 20250221 103400 348729660 7190 7190 7190 7190 34
541 20250221 103300 348485200 7190 7190 7190 7180 294
542 20250221 103200 346373240 7190 7190 7190 7190 9
543 20250221 103100 346308530 7190 7190 7190 7190 506
544 20250221 103000 342670390 7200 7200 7200 7200 65
545 20250221 102900 342202390 7190 7190 7190 7190 17
546 20250221 102800 342080160 7190 7190 7190 7190 1
547 20250221 102700 342072970 7180 7180 7180 7180 1
548 20250221 102600 342065790 7180 7200 7200 7180 302
549 20250221 102500 339897360 7200 7180 7200 7180 64
550 20250221 102400 339437800 7190 7200 7200 7190 230
551 20250221 102300 337784000 7190 7190 7190 7190 214
552 20250221 102200 336245340 7190 7190 7190 7180 3012
553 20250221 102100 314619060 7190 7210 7210 7190 3002
554 20250221 102000 293031330 7200 7200 7200 7200 0
555 20250221 101900 293031330 7200 7200 7200 7200 35
556 20250221 101800 292779330 7200 7200 7200 7200 133
557 20250221 101700 291821730 7200 7200 7200 7200 200
558 20250221 101600 290381730 7190 7190 7190 7190 8
559 20250221 101500 290324210 7200 7190 7200 7190 331
560 20250221 101400 287942050 7190 7200 7200 7190 393
561 20250221 101300 285112600 7190 7190 7190 7190 4
562 20250221 101200 285083840 7200 7200 7200 7200 39
563 20250221 101100 284803040 7200 7200 7200 7200 21
564 20250221 101000 284651840 7190 7200 7200 7190 435
565 20250221 100900 281519900 7200 7200 7200 7200 14
566 20250221 100800 281419100 7200 7200 7200 7190 133
567 20250221 100700 280461700 7190 7210 7210 7190 831
568 20250221 100600 274479010 7220 7210 7220 7200 177
569 20250221 100500 273203890 7210 7210 7210 7210 82
570 20250221 100400 272612670 7210 7210 7210 7210 600
571 20250221 100300 268286670 7210 7210 7210 7210 1
572 20250221 100200 268279460 7200 7210 7210 7190 305
573 20250221 100100 266083010 7210 7210 7210 7200 22
574 20250221 100000 265924540 7200 7200 7200 7200 0
575 20250221 095900 265924540 7200 7200 7200 7200 127
576 20250221 095800 265010140 7200 7210 7210 7200 9
577 20250221 095700 264945300 7200 7190 7200 7190 361
578 20250221 095600 262346190 7190 7210 7210 7190 375
579 20250221 095500 259646290 7210 7210 7210 7210 0
580 20250221 095400 259646290 7210 7200 7210 7200 256
581 20250221 095300 257803080 7210 7210 7210 7210 0
582 20250221 095200 257803080 7210 7200 7210 7190 228
583 20250221 095100 256161420 7200 7200 7200 7200 41
584 20250221 095000 255866220 7190 7200 7200 7190 23
585 20250221 094900 255700670 7200 7210 7210 7200 44
586 20250221 094800 255383860 7210 7200 7210 7200 230
587 20250221 094700 253727850 7200 7200 7220 7200 405
588 20250221 094600 250811400 7200 7200 7200 7200 22
589 20250221 094500 250653000 7200 7200 7200 7200 0
590 20250221 094400 250653000 7200 7200 7200 7200 14
591 20250221 094300 250552200 7190 7200 7200 7180 2738
592 20250221 094200 230887150 7200 7200 7200 7200 3
593 20250221 094100 230865550 7190 7220 7230 7190 3611
594 20250221 094000 204855590 7220 7220 7220 7220 491
595 20250221 093900 201310570 7220 7220 7230 7220 542
596 20250221 093800 197397320 7220 7230 7230 7200 1889
597 20250221 093700 183783640 7230 7230 7240 7230 1102
598 20250221 093600 175805190 7230 7230 7250 7230 1193
599 20250221 093500 167164530 7230 7230 7230 7230 2514
600 20250221 093400 148988310 7230 7230 7230 7220 102
601 20250221 093300 148250860 7230 7220 7230 7220 24
602 20250221 093200 148077370 7220 7220 7220 7220 34
603 20250221 093100 147831890 7220 7220 7220 7220 293
604 20250221 093000 145716430 7220 7220 7220 7220 1
605 20250221 092900 145709210 7200 7210 7210 7200 880
606 20250221 092800 139370040 7210 7210 7210 7210 0
607 20250221 092700 139370040 7210 7210 7210 7210 46
608 20250221 092600 139038380 7220 7210 7220 7210 502
609 20250221 092500 135418940 7210 7200 7210 7200 5
610 20250221 092400 135382920 7220 7220 7220 7220 1
611 20250221 092300 135375700 7210 7210 7210 7210 885
612 20250221 092200 128994850 7210 7210 7210 7210 0
613 20250221 092100 128994850 7210 7220 7220 7210 2795
614 20250221 092000 108842890 7210 7210 7210 7210 505
615 20250221 091900 105201840 7210 7210 7210 7210 400
616 20250221 091800 102317840 7210 7210 7210 7210 59
617 20250221 091700 101892450 7230 7200 7250 7200 1011
618 20250221 091600 94590700 7200 7210 7210 7200 1033
619 20250221 091500 87146510 7220 7220 7220 7220 10
620 20250221 091400 87074310 7220 7220 7230 7220 46
621 20250221 091300 86741940 7230 7220 7230 7220 11
622 20250221 091200 86662510 7220 7220 7220 7220 35
623 20250221 091100 86409810 7230 7230 7230 7230 50
624 20250221 091000 86048310 7220 7210 7220 7210 4
625 20250221 090900 86019440 7240 7240 7240 7240 0
626 20250221 090800 86019440 7240 7200 7240 7200 1744
627 20250221 090700 73451890 7200 7200 7200 7200 1
628 20250221 090600 73444690 7200 7180 7200 7180 5
629 20250221 090500 73408750 7180 7190 7200 7180 432
630 20250221 090400 70306660 7170 7170 7170 7170 0
631 20250221 090300 70306660 7170 7190 7190 7170 1013
632 20250221 090200 63032160 7190 7170 7190 7170 1579
633 20250221 090100 51705570 7170 7220 7220 7170 1958
634 20250221 090000 37651030 7180 7210 7210 7170 5233

1
046890/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,362850,58305400,2612520000,419798880000,0.62
20250218,385171,58305400,2769379490,419215826000,0.66
20250217,362797,58305400,2633906220,423297204000,0.62
20250214,361694,58305400,2658450900,428544690000,0.62
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 362850 58305400 2612520000 419798880000 0.62
3 20250218 385171 58305400 2769379490 419215826000 0.66
4 20250217 362797 58305400 2633906220 423297204000 0.62
5 20250214 361694 58305400 2658450900 428544690000 0.62