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

638
051160/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,433185880,8570,8570,8570,8570,2361
20250221,193500,433185880,8570,8570,8570,8570,0
20250221,193400,433185880,8570,8570,8570,8570,0
20250221,193300,433185880,8570,8570,8570,8570,0
20250221,193200,433185880,8570,8570,8570,8570,0
20250221,193100,433185880,8570,8570,8570,8570,0
20250221,193000,433185880,8570,8570,8570,8570,0
20250221,192900,433185880,8570,8570,8570,8570,0
20250221,192800,433185880,8570,8570,8570,8570,0
20250221,192700,433185880,8570,8570,8570,8570,0
20250221,192600,433185880,8570,8570,8570,8570,0
20250221,192500,433185880,8570,8570,8570,8570,0
20250221,192400,433185880,8570,8570,8570,8570,0
20250221,192300,433185880,8570,8570,8570,8570,0
20250221,192200,433185880,8570,8570,8570,8570,0
20250221,192100,433185880,8570,8570,8570,8570,0
20250221,192000,433185880,8570,8570,8570,8570,0
20250221,191900,433185880,8570,8570,8570,8570,0
20250221,191800,433185880,8570,8570,8570,8570,0
20250221,191700,433185880,8570,8570,8570,8570,0
20250221,191600,433185880,8570,8570,8570,8570,0
20250221,191500,433185880,8570,8570,8570,8570,0
20250221,191400,433185880,8570,8570,8570,8570,0
20250221,191300,433185880,8570,8570,8570,8570,0
20250221,191200,433185880,8570,8570,8570,8570,0
20250221,191100,433185880,8570,8570,8570,8570,0
20250221,191000,433185880,8570,8570,8570,8570,0
20250221,190900,433185880,8570,8570,8570,8570,0
20250221,190800,433185880,8570,8570,8570,8570,0
20250221,190700,433185880,8570,8570,8570,8570,0
20250221,190600,433185880,8570,8570,8570,8570,2361
20250221,190500,433185880,8570,8570,8570,8570,0
20250221,190400,433185880,8570,8570,8570,8570,0
20250221,190300,433185880,8570,8570,8570,8570,0
20250221,190200,433185880,8570,8570,8570,8570,0
20250221,190100,433185880,8570,8570,8570,8570,0
20250221,190000,433185880,8570,8570,8570,8570,0
20250221,185900,433185880,8570,8570,8570,8570,0
20250221,185800,433185880,8570,8570,8570,8570,0
20250221,185700,433185880,8570,8570,8570,8570,0
20250221,185600,433185880,8570,8570,8570,8570,0
20250221,185500,433185880,8570,8570,8570,8570,0
20250221,185400,433185880,8570,8570,8570,8570,0
20250221,185300,433185880,8570,8570,8570,8570,0
20250221,185200,433185880,8570,8570,8570,8570,0
20250221,185100,433185880,8570,8570,8570,8570,0
20250221,185000,433185880,8570,8570,8570,8570,0
20250221,184900,433185880,8570,8570,8570,8570,0
20250221,184800,433185880,8570,8570,8570,8570,0
20250221,184700,433185880,8570,8570,8570,8570,0
20250221,184600,433185880,8570,8570,8570,8570,0
20250221,184500,433185880,8570,8570,8570,8570,0
20250221,184400,433185880,8570,8570,8570,8570,0
20250221,184300,433185880,8570,8570,8570,8570,0
20250221,184200,433185880,8570,8570,8570,8570,0
20250221,184100,433185880,8570,8570,8570,8570,0
20250221,184000,433185880,8570,8570,8570,8570,0
20250221,183900,433185880,8570,8570,8570,8570,0
20250221,183800,433185880,8570,8570,8570,8570,0
20250221,183700,433185880,8570,8570,8570,8570,0
20250221,183600,433185880,8570,8570,8570,8570,2361
20250221,183500,433185880,8570,8570,8570,8570,0
20250221,183400,433185880,8570,8570,8570,8570,0
20250221,183300,433185880,8570,8570,8570,8570,0
20250221,183200,433185880,8570,8570,8570,8570,0
20250221,183100,433185880,8570,8570,8570,8570,0
20250221,183000,433185880,8570,8570,8570,8570,0
20250221,182900,433185880,8570,8570,8570,8570,0
20250221,182800,433185880,8570,8570,8570,8570,0
20250221,182700,433185880,8570,8570,8570,8570,0
20250221,182600,433185880,8570,8570,8570,8570,0
20250221,182500,433185880,8570,8570,8570,8570,0
20250221,182400,433185880,8570,8570,8570,8570,0
20250221,182300,433185880,8570,8570,8570,8570,0
20250221,182200,433185880,8570,8570,8570,8570,0
20250221,182100,433185880,8570,8570,8570,8570,0
20250221,182000,433185880,8570,8570,8570,8570,0
20250221,181900,433185880,8570,8570,8570,8570,0
20250221,181800,433185880,8570,8570,8570,8570,0
20250221,181700,433185880,8570,8570,8570,8570,0
20250221,181600,433185880,8570,8570,8570,8570,0
20250221,181500,433185880,8570,8570,8570,8570,0
20250221,181400,433185880,8570,8570,8570,8570,0
20250221,181300,433185880,8570,8570,8570,8570,0
20250221,181200,433185880,8570,8570,8570,8570,0
20250221,181100,433185880,8570,8570,8570,8570,0
20250221,181000,433185880,8570,8570,8570,8570,0
20250221,180900,433185880,8570,8570,8570,8570,0
20250221,180800,433185880,8570,8570,8570,8570,0
20250221,180700,433185880,8570,8570,8570,8570,0
20250221,180600,433185880,8570,8570,8570,8570,2361
20250221,180500,433185880,8570,8570,8570,8570,0
20250221,180400,433185880,8570,8570,8570,8570,0
20250221,180300,433185880,8570,8570,8570,8570,0
20250221,180200,433185880,8570,8570,8570,8570,0
20250221,180100,433185880,8570,8570,8570,8570,0
20250221,180000,433185880,8570,8570,8570,8570,0
20250221,175900,433185880,8570,8570,8570,8570,0
20250221,175800,433185880,8570,8570,8570,8570,0
20250221,175700,433185880,8570,8570,8570,8570,0
20250221,175600,433185880,8570,8570,8570,8570,0
20250221,175500,433185880,8570,8570,8570,8570,0
20250221,175400,433185880,8570,8570,8570,8570,0
20250221,175300,433185880,8570,8570,8570,8570,0
20250221,175200,433185880,8570,8570,8570,8570,0
20250221,175100,433185880,8570,8570,8570,8570,0
20250221,175000,433185880,8570,8570,8570,8570,0
20250221,174900,433185880,8570,8570,8570,8570,0
20250221,174800,433185880,8570,8570,8570,8570,0
20250221,174700,433185880,8570,8570,8570,8570,0
20250221,174600,433185880,8570,8570,8570,8570,0
20250221,174500,433185880,8570,8570,8570,8570,0
20250221,174400,433185880,8570,8570,8570,8570,0
20250221,174300,433185880,8570,8570,8570,8570,0
20250221,174200,433185880,8570,8570,8570,8570,0
20250221,174100,433185880,8570,8570,8570,8570,0
20250221,174000,433185880,8570,8570,8570,8570,0
20250221,173900,433185880,8570,8570,8570,8570,0
20250221,173800,433185880,8570,8570,8570,8570,0
20250221,173700,433185880,8570,8570,8570,8570,0
20250221,173600,433185880,8570,8570,8570,8570,2361
20250221,173500,433185880,8570,8570,8570,8570,0
20250221,173400,433185880,8570,8570,8570,8570,0
20250221,173300,433185880,8570,8570,8570,8570,0
20250221,173200,433185880,8570,8570,8570,8570,0
20250221,173100,433185880,8570,8570,8570,8570,0
20250221,173000,433185880,8570,8570,8570,8570,0
20250221,172900,433185880,8570,8570,8570,8570,0
20250221,172800,433185880,8570,8570,8570,8570,0
20250221,172700,433185880,8570,8570,8570,8570,0
20250221,172600,433185880,8570,8570,8570,8570,0
20250221,172500,433185880,8570,8570,8570,8570,0
20250221,172400,433185880,8570,8570,8570,8570,0
20250221,172300,433185880,8570,8570,8570,8570,0
20250221,172200,433185880,8570,8570,8570,8570,0
20250221,172100,433185880,8570,8570,8570,8570,0
20250221,172000,433185880,8570,8570,8570,8570,0
20250221,171900,433185880,8570,8570,8570,8570,0
20250221,171800,433185880,8570,8570,8570,8570,0
20250221,171700,433185880,8570,8570,8570,8570,0
20250221,171600,433185880,8570,8570,8570,8570,0
20250221,171500,433185880,8570,8570,8570,8570,0
20250221,171400,433185880,8570,8570,8570,8570,0
20250221,171300,433185880,8570,8570,8570,8570,0
20250221,171200,433185880,8570,8570,8570,8570,0
20250221,171100,433185880,8570,8570,8570,8570,0
20250221,171000,433185880,8570,8570,8570,8570,0
20250221,170900,433185880,8570,8570,8570,8570,0
20250221,170800,433185880,8570,8570,8570,8570,0
20250221,170700,433185880,8570,8570,8570,8570,0
20250221,170600,433185880,8570,8570,8570,8570,2361
20250221,170500,433185880,8570,8570,8570,8570,0
20250221,170400,433185880,8570,8570,8570,8570,0
20250221,170300,433185880,8570,8570,8570,8570,0
20250221,170200,433185880,8570,8570,8570,8570,0
20250221,170100,433185880,8570,8570,8570,8570,0
20250221,170000,433185880,8570,8570,8570,8570,0
20250221,165900,433185880,8570,8570,8570,8570,0
20250221,165800,433185880,8570,8570,8570,8570,0
20250221,165700,433185880,8570,8570,8570,8570,0
20250221,165600,433185880,8570,8570,8570,8570,0
20250221,165500,433185880,8570,8570,8570,8570,0
20250221,165400,433185880,8570,8570,8570,8570,0
20250221,165300,433185880,8570,8570,8570,8570,0
20250221,165200,433185880,8570,8570,8570,8570,0
20250221,165100,433185880,8570,8570,8570,8570,0
20250221,165000,433185880,8570,8570,8570,8570,0
20250221,164900,433185880,8570,8570,8570,8570,0
20250221,164800,433185880,8570,8570,8570,8570,0
20250221,164700,433185880,8570,8570,8570,8570,0
20250221,164600,433185880,8570,8570,8570,8570,0
20250221,164500,433185880,8570,8570,8570,8570,0
20250221,164400,433185880,8570,8570,8570,8570,0
20250221,164300,433185880,8570,8570,8570,8570,0
20250221,164200,433185880,8570,8570,8570,8570,0
20250221,164100,433185880,8570,8570,8570,8570,0
20250221,164000,433185880,8570,8570,8570,8570,0
20250221,163900,433185880,8570,8570,8570,8570,0
20250221,163800,433185880,8570,8570,8570,8570,0
20250221,163700,433185880,8570,8570,8570,8570,0
20250221,163600,433185880,8570,8570,8570,8570,2361
20250221,163500,433185880,8570,8570,8570,8570,0
20250221,163400,433185880,8570,8570,8570,8570,0
20250221,163300,433185880,8570,8570,8570,8570,0
20250221,163200,433185880,8570,8570,8570,8570,0
20250221,163100,433185880,8570,8570,8570,8570,0
20250221,163000,433185880,8570,8570,8570,8570,0
20250221,162900,433185880,8570,8570,8570,8570,0
20250221,162800,433185880,8570,8570,8570,8570,0
20250221,162700,433185880,8570,8570,8570,8570,0
20250221,162600,433185880,8570,8570,8570,8570,0
20250221,162500,433185880,8570,8570,8570,8570,0
20250221,162400,433185880,8570,8570,8570,8570,0
20250221,162300,433185880,8570,8570,8570,8570,0
20250221,162200,433185880,8570,8570,8570,8570,0
20250221,162100,433185880,8570,8570,8570,8570,0
20250221,162000,433185880,8570,8570,8570,8570,0
20250221,161900,433185880,8570,8570,8570,8570,0
20250221,161800,433185880,8570,8570,8570,8570,0
20250221,161700,433185880,8570,8570,8570,8570,0
20250221,161600,433185880,8570,8570,8570,8570,0
20250221,161500,433185880,8570,8570,8570,8570,0
20250221,161400,433185880,8570,8570,8570,8570,0
20250221,161300,433185880,8570,8570,8570,8570,0
20250221,161200,433185880,8570,8570,8570,8570,0
20250221,161100,433185880,8570,8570,8570,8570,0
20250221,161000,433185880,8570,8570,8570,8570,0
20250221,160900,433185880,8570,8570,8570,8570,0
20250221,160800,433185880,8570,8570,8570,8570,0
20250221,160700,433185880,8570,8570,8570,8570,0
20250221,160600,433185880,8570,8570,8570,8570,2361
20250221,160500,433185880,8570,8570,8570,8570,0
20250221,160400,433185880,8570,8570,8570,8570,0
20250221,160300,433185880,8570,8570,8570,8570,0
20250221,160200,433185880,8570,8570,8570,8570,0
20250221,160100,433185880,8570,8570,8570,8570,0
20250221,160000,433185880,8570,8570,8570,8570,0
20250221,155900,433185880,8570,8570,8570,8570,0
20250221,155800,433185880,8570,8570,8570,8570,0
20250221,155700,433185880,8570,8570,8570,8570,0
20250221,155600,433185880,8570,8570,8570,8570,0
20250221,155500,433185880,8570,8570,8570,8570,0
20250221,155400,433185880,8570,8570,8570,8570,0
20250221,155300,433185880,8570,8570,8570,8570,0
20250221,155200,433185880,8570,8570,8570,8570,0
20250221,155100,433185880,8570,8570,8570,8570,0
20250221,155000,433185880,8570,8570,8570,8570,0
20250221,154900,433185880,8570,8570,8570,8570,0
20250221,154800,433185880,8570,8570,8570,8570,0
20250221,154700,433185880,8570,8570,8570,8570,0
20250221,154600,433185880,8570,8570,8570,8570,0
20250221,154500,433185880,8570,8570,8570,8570,0
20250221,154400,433185880,8570,8570,8570,8570,0
20250221,154300,433185880,8570,8570,8570,8570,0
20250221,154200,433185880,8570,8570,8570,8570,0
20250221,154100,433185880,8570,8570,8570,8570,0
20250221,154000,433185880,8570,8570,8570,8570,0
20250221,153900,433185880,8570,8570,8570,8570,0
20250221,153800,433185880,8570,8570,8570,8570,0
20250221,153700,433185880,8570,8570,8570,8570,0
20250221,153600,433185880,8570,8570,8570,8570,2361
20250221,153500,433185880,8570,8570,8570,8570,0
20250221,153400,433185880,8570,8570,8570,8570,0
20250221,153300,433185880,8570,8570,8570,8570,0
20250221,153200,433185880,8570,8570,8570,8570,0
20250221,153100,433185880,8570,8570,8570,8570,0
20250221,153000,433185880,8570,8570,8570,8570,2361
20250221,152900,412952110,8570,8570,8570,8570,0
20250221,152800,412952110,8570,8570,8570,8570,0
20250221,152700,412952110,8570,8570,8570,8570,0
20250221,152600,412952110,8570,8570,8570,8570,0
20250221,152500,412952110,8570,8570,8570,8570,0
20250221,152400,412952110,8570,8570,8570,8570,0
20250221,152300,412952110,8570,8570,8570,8570,0
20250221,152200,412952110,8570,8570,8570,8570,0
20250221,152100,412952110,8570,8570,8570,8570,0
20250221,152000,412952110,8570,8570,8570,8570,0
20250221,151900,412952110,8570,8560,8570,8550,223
20250221,151800,411043870,8550,8550,8560,8550,85
20250221,151700,410316770,8550,8560,8560,8550,19
20250221,151600,410154290,8550,8560,8560,8550,128
20250221,151500,409059830,8560,8560,8560,8560,200
20250221,151400,407347830,8560,8550,8560,8550,18
20250221,151300,407193920,8560,8560,8560,8560,1
20250221,151200,407185360,8550,8560,8560,8550,20
20250221,151100,407014310,8560,8560,8560,8550,207
20250221,151000,405242550,8560,8560,8560,8560,5
20250221,150900,405199750,8550,8560,8560,8550,16
20250221,150800,405062940,8560,8550,8560,8550,35
20250221,150700,404763630,8560,8570,8570,8560,793
20250221,150600,397975530,8570,8570,8570,8570,90
20250221,150500,397204230,8580,8580,8580,8580,0
20250221,150400,397204230,8580,8580,8580,8570,252
20250221,150300,395044420,8580,8580,8580,8580,0
20250221,150200,395044420,8580,8580,8580,8560,12
20250221,150100,394941660,8580,8580,8580,8580,0
20250221,150000,394941660,8580,8570,8580,8570,144
20250221,145900,393707570,8580,8580,8580,8580,0
20250221,145800,393707570,8580,8580,8580,8580,0
20250221,145700,393707570,8580,8580,8580,8580,5
20250221,145600,393664670,8580,8570,8580,8570,90
20250221,145500,392893140,8580,8570,8580,8570,10
20250221,145400,392807380,8580,8570,8580,8570,250
20250221,145300,390664870,8560,8560,8560,8560,111
20250221,145200,389714710,8570,8570,8570,8570,0
20250221,145100,389714710,8570,8570,8570,8570,110
20250221,145000,388772010,8570,8570,8570,8570,0
20250221,144900,388772010,8570,8570,8570,8570,6
20250221,144800,388720590,8570,8570,8570,8570,1
20250221,144700,388712020,8570,8560,8570,8560,24
20250221,144600,388506530,8560,8560,8560,8560,490
20250221,144500,384312130,8550,8550,8550,8550,4
20250221,144400,384277930,8560,8560,8560,8560,0
20250221,144300,384277930,8560,8550,8560,8550,23
20250221,144200,384081230,8560,8560,8560,8560,0
20250221,144100,384081230,8560,8560,8560,8560,0
20250221,144000,384081230,8560,8560,8560,8560,0
20250221,143900,384081230,8560,8560,8560,8560,1
20250221,143800,384072670,8560,8550,8560,8550,7
20250221,143700,384012770,8560,8560,8560,8560,0
20250221,143600,384012770,8560,8560,8560,8560,0
20250221,143500,384012770,8560,8560,8560,8560,5
20250221,143400,383969970,8550,8560,8560,8550,11
20250221,143300,383875820,8550,8550,8550,8550,29
20250221,143200,383627870,8560,8560,8560,8560,0
20250221,143100,383627870,8560,8550,8560,8550,471
20250221,143000,379599840,8550,8550,8550,8550,260
20250221,142900,377376840,8540,8540,8540,8540,0
20250221,142800,377376840,8540,8540,8540,8540,343
20250221,142700,374447620,8530,8520,8530,8520,101
20250221,142600,373586270,8530,8530,8530,8530,40
20250221,142500,373245070,8530,8530,8530,8530,5
20250221,142400,373202420,8540,8540,8540,8540,0
20250221,142300,373202420,8540,8540,8540,8540,0
20250221,142200,373202420,8540,8530,8540,8530,6
20250221,142100,373151190,8530,8520,8530,8520,65
20250221,142000,372597370,8530,8530,8530,8530,37
20250221,141900,372281760,8530,8530,8530,8530,73
20250221,141800,371659070,8530,8530,8530,8530,47
20250221,141700,371258160,8520,8520,8520,8520,1
20250221,141600,371249640,8520,8520,8520,8520,8
20250221,141500,371181480,8520,8520,8520,8520,0
20250221,141400,371181480,8520,8520,8520,8520,0
20250221,141300,371181480,8520,8520,8520,8520,1
20250221,141200,371172960,8520,8520,8520,8520,24
20250221,141100,370968480,8550,8550,8550,8550,0
20250221,141000,370968480,8550,8550,8550,8550,0
20250221,140900,370968480,8550,8550,8550,8550,0
20250221,140800,370968480,8550,8550,8550,8550,0
20250221,140700,370968480,8550,8550,8550,8550,0
20250221,140600,370968480,8550,8550,8550,8550,23
20250221,140500,370771830,8520,8520,8520,8520,0
20250221,140400,370771830,8520,8520,8520,8520,13
20250221,140300,370661070,8550,8550,8550,8550,1
20250221,140200,370652520,8550,8550,8550,8550,0
20250221,140100,370652520,8550,8550,8550,8550,0
20250221,140000,370652520,8550,8550,8550,8550,1
20250221,135900,370643970,8550,8550,8550,8550,0
20250221,135800,370643970,8550,8490,8550,8490,804
20250221,135700,363817770,8540,8510,8540,8490,19550
20250221,135600,197790640,8530,8530,8530,8530,100
20250221,135500,196937640,8520,8520,8520,8520,0
20250221,135400,196937640,8520,8520,8520,8520,10
20250221,135300,196852440,8530,8530,8530,8530,0
20250221,135200,196852440,8530,8520,8530,8520,5
20250221,135100,196809830,8510,8510,8510,8510,254
20250221,135000,194648290,8510,8510,8510,8510,4
20250221,134900,194614250,8530,8530,8530,8530,0
20250221,134800,194614250,8530,8530,8530,8530,0
20250221,134700,194614250,8530,8530,8530,8530,0
20250221,134600,194614250,8530,8530,8530,8530,0
20250221,134500,194614250,8530,8510,8530,8510,12
20250221,134400,194512030,8540,8540,8540,8540,0
20250221,134300,194512030,8540,8540,8540,8540,0
20250221,134200,194512030,8540,8510,8540,8510,540
20250221,134100,189915800,8530,8530,8530,8530,6
20250221,134000,189864620,8520,8520,8520,8520,2
20250221,133900,189847580,8530,8530,8530,8530,0
20250221,133800,189847580,8530,8530,8530,8530,0
20250221,133700,189847580,8530,8530,8530,8530,112
20250221,133600,188892220,8520,8520,8520,8520,0
20250221,133500,188892220,8520,8520,8520,8520,10
20250221,133400,188807020,8520,8520,8520,8520,0
20250221,133300,188807020,8520,8520,8520,8520,296
20250221,133200,186285100,8530,8530,8530,8530,1
20250221,133100,186276570,8520,8520,8520,8520,4
20250221,133000,186242490,8520,8520,8520,8520,200
20250221,132900,184538490,8530,8520,8530,8520,5
20250221,132800,184495880,8530,8530,8530,8530,0
20250221,132700,184495880,8530,8530,8530,8530,0
20250221,132600,184495880,8530,8520,8530,8520,20
20250221,132500,184325470,8510,8510,8510,8510,0
20250221,132400,184325470,8510,8510,8510,8510,0
20250221,132300,184325470,8510,8510,8510,8510,4
20250221,132200,184291430,8530,8530,8530,8530,0
20250221,132100,184291430,8530,8520,8530,8520,5
20250221,132000,184248820,8510,8510,8510,8510,0
20250221,131900,184248820,8510,8510,8510,8510,0
20250221,131800,184248820,8510,8530,8530,8510,14
20250221,131700,184129600,8520,8520,8520,8520,1
20250221,131600,184121080,8540,8540,8540,8540,0
20250221,131500,184121080,8540,8540,8540,8540,0
20250221,131400,184121080,8540,8540,8540,8540,5
20250221,131300,184078380,8510,8510,8510,8510,0
20250221,131200,184078380,8510,8510,8510,8510,0
20250221,131100,184078380,8510,8520,8520,8510,128
20250221,131000,182987920,8530,8530,8530,8530,0
20250221,130900,182987920,8530,8530,8530,8530,0
20250221,130800,182987920,8530,8530,8530,8530,0
20250221,130700,182987920,8530,8540,8540,8530,3
20250221,130600,182962320,8520,8520,8520,8520,1
20250221,130500,182953800,8530,8530,8530,8530,17
20250221,130400,182808790,8530,8530,8530,8530,83
20250221,130300,182100800,8530,8530,8530,8530,100
20250221,130200,181247800,8520,8520,8520,8520,84
20250221,130100,180532120,8510,8510,8510,8510,341
20250221,130000,177630210,8510,8510,8510,8510,0
20250221,125900,177630210,8510,8510,8510,8510,0
20250221,125800,177630210,8510,8500,8510,8500,45
20250221,125700,177247660,8510,8510,8510,8510,0
20250221,125600,177247660,8510,8510,8510,8510,0
20250221,125500,177247660,8510,8510,8510,8510,0
20250221,125400,177247660,8510,8510,8510,8510,0
20250221,125300,177247660,8510,8510,8510,8510,0
20250221,125200,177247660,8510,8510,8510,8510,1
20250221,125100,177239150,8500,8500,8500,8500,41
20250221,125000,176890650,8500,8500,8500,8500,80
20250221,124900,176210650,8500,8500,8500,8500,100
20250221,124800,175360650,8510,8510,8510,8510,0
20250221,124700,175360650,8510,8490,8510,8490,252
20250221,124600,173216700,8500,8500,8500,8500,0
20250221,124500,173216700,8500,8500,8500,8500,0
20250221,124400,173216700,8500,8500,8500,8500,0
20250221,124300,173216700,8500,8490,8500,8490,10
20250221,124200,173131750,8490,8490,8490,8490,0
20250221,124100,173131750,8490,8490,8490,8490,136
20250221,124000,171977110,8490,8490,8490,8490,18
20250221,123900,171824290,8490,8490,8490,8490,5
20250221,123800,171781840,8490,8490,8490,8490,0
20250221,123700,171781840,8490,8490,8490,8490,0
20250221,123600,171781840,8490,8490,8490,8490,0
20250221,123500,171781840,8490,8490,8490,8490,5
20250221,123400,171739390,8490,8490,8490,8490,0
20250221,123300,171739390,8490,8490,8490,8490,0
20250221,123200,171739390,8490,8490,8490,8490,10
20250221,123100,171654490,8510,8510,8510,8510,0
20250221,123000,171654490,8510,8510,8510,8510,0
20250221,122900,171654490,8510,8510,8510,8510,0
20250221,122800,171654490,8510,8510,8510,8510,0
20250221,122700,171654490,8510,8510,8510,8510,0
20250221,122600,171654490,8510,8490,8510,8490,93
20250221,122500,170864820,8510,8510,8510,8510,3
20250221,122400,170839290,8480,8480,8480,8480,0
20250221,122300,170839290,8480,8490,8490,8480,67
20250221,122200,170271110,8510,8510,8510,8510,0
20250221,122100,170271110,8510,8510,8510,8510,0
20250221,122000,170271110,8510,8510,8510,8510,9
20250221,121900,170194520,8510,8510,8510,8510,0
20250221,121800,170194520,8510,8510,8510,8510,0
20250221,121700,170194520,8510,8510,8510,8510,0
20250221,121600,170194520,8510,8510,8510,8510,5
20250221,121500,170151970,8500,8490,8500,8490,60
20250221,121400,169642480,8490,8490,8490,8490,0
20250221,121300,169642480,8490,8490,8490,8490,24
20250221,121200,169438720,8490,8490,8490,8490,0
20250221,121100,169438720,8490,8500,8500,8490,56
20250221,121000,168963050,8500,8500,8500,8500,49
20250221,120900,168546550,8500,8500,8500,8500,0
20250221,120800,168546550,8500,8500,8500,8500,1
20250221,120700,168538050,8490,8490,8490,8490,6
20250221,120600,168487110,8490,8490,8490,8490,0
20250221,120500,168487110,8490,8490,8490,8490,5
20250221,120400,168444660,8500,8500,8500,8500,0
20250221,120300,168444660,8500,8500,8500,8500,0
20250221,120200,168444660,8500,8500,8500,8500,1
20250221,120100,168436160,8460,8500,8500,8460,762
20250221,120000,161986760,8470,8500,8500,8470,672
20250221,115900,156289710,8500,8500,8500,8500,1
20250221,115800,156281210,8490,8500,8500,8490,7
20250221,115700,156221760,8520,8520,8520,8520,0
20250221,115600,156221760,8520,8520,8520,8520,0
20250221,115500,156221760,8520,8520,8520,8520,0
20250221,115400,156221760,8520,8490,8520,8490,52
20250221,115300,155780220,8520,8520,8520,8520,118
20250221,115200,154774860,8520,8520,8520,8520,0
20250221,115100,154774860,8520,8510,8520,8510,200
20250221,115000,153070910,8520,8520,8520,8520,0
20250221,114900,153070910,8520,8520,8520,8520,0
20250221,114800,153070910,8520,8510,8520,8510,10
20250221,114700,152985760,8520,8520,8520,8520,5
20250221,114600,152943160,8500,8500,8500,8500,32
20250221,114500,152671160,8520,8520,8520,8520,3
20250221,114400,152645600,8520,8510,8520,8510,5
20250221,114300,152603020,8500,8500,8500,8500,38
20250221,114200,152280020,8520,8520,8520,8520,0
20250221,114100,152280020,8520,8520,8520,8520,0
20250221,114000,152280020,8520,8520,8520,8520,0
20250221,113900,152280020,8520,8520,8520,8520,0
20250221,113800,152280020,8520,8500,8520,8500,52
20250221,113700,151837980,8520,8520,8520,8520,0
20250221,113600,151837980,8520,8520,8520,8520,5
20250221,113500,151795380,8480,8480,8480,8480,2
20250221,113400,151778420,8520,8520,8520,8520,0
20250221,113300,151778420,8520,8520,8520,8520,0
20250221,113200,151778420,8520,8520,8520,8520,0
20250221,113100,151778420,8520,8490,8520,8490,30
20250221,113000,151523270,8500,8500,8500,8500,0
20250221,112900,151523270,8500,8500,8500,8500,0
20250221,112800,151523270,8500,8500,8500,8500,0
20250221,112700,151523270,8500,8500,8500,8500,1
20250221,112600,151514770,8450,8460,8460,8450,120
20250221,112500,150499740,8500,8500,8500,8500,0
20250221,112400,150499740,8500,8480,8500,8450,1925
20250221,112300,134210730,8500,8500,8500,8500,5
20250221,112200,134168230,8500,8500,8500,8500,100
20250221,112100,133318230,8490,8490,8490,8490,5
20250221,112000,133275780,8500,8500,8500,8500,0
20250221,111900,133275780,8500,8500,8500,8490,231
20250221,111800,131314550,8520,8520,8520,8520,0
20250221,111700,131314550,8520,8520,8520,8520,0
20250221,111600,131314550,8520,8520,8520,8520,4
20250221,111500,131280470,8520,8520,8520,8520,0
20250221,111400,131280470,8520,8500,8520,8500,20
20250221,111300,131110320,8520,8520,8520,8520,0
20250221,111200,131110320,8520,8520,8520,8520,0
20250221,111100,131110320,8520,8520,8520,8520,0
20250221,111000,131110320,8520,8520,8520,8520,0
20250221,110900,131110320,8520,8520,8520,8520,0
20250221,110800,131110320,8520,8520,8520,8520,0
20250221,110700,131110320,8520,8490,8520,8490,938
20250221,110600,123145690,8480,8490,8490,8480,10
20250221,110500,123060880,8490,8500,8500,8490,152
20250221,110400,121770320,8510,8510,8510,8510,0
20250221,110300,121770320,8510,8510,8510,8510,1
20250221,110200,121761810,8520,8520,8520,8520,12
20250221,110100,121659570,8530,8530,8530,8530,0
20250221,110000,121659570,8530,8530,8530,8530,0
20250221,105900,121659570,8530,8530,8530,8530,0
20250221,105800,121659570,8530,8530,8530,8530,5
20250221,105700,121616920,8500,8500,8500,8500,4
20250221,105600,121582920,8530,8520,8530,8520,11
20250221,105500,121489140,8500,8500,8500,8500,1
20250221,105400,121480640,8530,8530,8530,8530,0
20250221,105300,121480640,8530,8530,8530,8530,0
20250221,105200,121480640,8530,8530,8530,8530,0
20250221,105100,121480640,8530,8530,8530,8530,0
20250221,105000,121480640,8530,8530,8530,8530,27
20250221,104900,121250330,8540,8540,8540,8540,1
20250221,104800,121241790,8540,8540,8540,8540,1
20250221,104700,121233250,8500,8500,8500,8500,1
20250221,104600,121224750,8500,8540,8540,8500,29
20250221,104500,120978050,8540,8540,8540,8540,0
20250221,104400,120978050,8540,8530,8540,8530,205
20250221,104300,119229350,8500,8530,8530,8500,67
20250221,104200,118658110,8530,8530,8530,8530,0
20250221,104100,118658110,8530,8520,8530,8520,10
20250221,104000,118572860,8530,8510,8530,8510,600
20250221,103900,113460860,8500,8490,8500,8490,400
20250221,103800,110061860,8490,8490,8490,8490,1
20250221,103700,110053370,8490,8470,8490,8470,3
20250221,103600,110027940,8500,8500,8500,8500,0
20250221,103500,110027940,8500,8500,8500,8500,0
20250221,103400,110027940,8500,8500,8500,8500,1
20250221,103300,110019440,8500,8510,8510,8450,6
20250221,103200,109968520,8450,8460,8460,8450,68
20250221,103100,109393290,8510,8510,8510,8460,16
20250221,103000,109257780,8460,8480,8480,8460,994
20250221,102900,100837010,8490,8490,8490,8490,3
20250221,102800,100811540,8490,8500,8500,8490,1307
20250221,102700,89712190,8530,8530,8530,8530,1
20250221,102600,89703660,8530,8530,8530,8530,0
20250221,102500,89703660,8530,8510,8530,8500,63
20250221,102400,89168110,8530,8530,8530,8530,0
20250221,102300,89168110,8530,8510,8530,8500,40
20250221,102200,88827790,8510,8520,8520,8510,28
20250221,102100,88589410,8530,8530,8530,8530,0
20250221,102000,88589410,8530,8530,8530,8530,0
20250221,101900,88589410,8530,8530,8530,8530,3
20250221,101800,88563820,8530,8530,8530,8530,0
20250221,101700,88563820,8530,8510,8530,8510,101
20250221,101600,87703080,8520,8520,8520,8520,0
20250221,101500,87703080,8520,8520,8520,8520,0
20250221,101400,87703080,8520,8510,8520,8500,6
20250221,101300,87651990,8530,8530,8530,8530,10
20250221,101200,87566690,8500,8530,8530,8500,104
20250221,101100,86682570,8530,8530,8530,8530,0
20250221,101000,86682570,8530,8510,8530,8510,6
20250221,100900,86631410,8530,8530,8530,8530,0
20250221,100800,86631410,8530,8530,8530,8530,0
20250221,100700,86631410,8530,8530,8530,8510,4
20250221,100600,86597330,8530,8530,8530,8530,7
20250221,100500,86537620,8530,8510,8530,8510,103
20250221,100400,85659190,8530,8530,8530,8530,0
20250221,100300,85659190,8530,8530,8530,8530,0
20250221,100200,85659190,8530,8520,8530,8520,5
20250221,100100,85616580,8500,8500,8500,8500,34
20250221,100000,85327580,8500,8500,8520,8500,1057
20250221,095900,76342530,8520,8520,8520,8500,3
20250221,095800,76316990,8510,8520,8520,8510,79
20250221,095700,75644680,8510,8510,8510,8510,0
20250221,095600,75644680,8510,8520,8520,8510,18
20250221,095500,75491480,8520,8520,8520,8520,1
20250221,095400,75482960,8530,8530,8530,8530,0
20250221,095300,75482960,8530,8530,8530,8530,0
20250221,095200,75482960,8530,8530,8530,8520,33
20250221,095100,75201780,8530,8530,8530,8530,10
20250221,095000,75116480,8530,8530,8530,8530,11
20250221,094900,75022650,8530,8520,8530,8520,3
20250221,094800,74997070,8520,8540,8540,8520,70
20250221,094700,74399850,8540,8540,8540,8540,0
20250221,094600,74399850,8540,8540,8540,8540,2
20250221,094500,74382770,8540,8540,8540,8540,1
20250221,094400,74374230,8540,8540,8540,8540,28
20250221,094300,74135110,8540,8540,8540,8540,0
20250221,094200,74135110,8540,8530,8540,8530,5
20250221,094100,74092430,8540,8510,8540,8510,17
20250221,094000,73947480,8540,8510,8540,8500,474
20250221,093900,69916040,8540,8540,8540,8540,0
20250221,093800,69916040,8540,8540,8540,8540,0
20250221,093700,69916040,8540,8540,8540,8540,4
20250221,093600,69881880,8510,8510,8510,8510,0
20250221,093500,69881880,8510,8510,8540,8510,41
20250221,093400,69532740,8520,8520,8520,8520,5
20250221,093300,69490140,8530,8510,8530,8510,489
20250221,093200,65325680,8510,8510,8510,8510,50
20250221,093100,64900180,8520,8510,8520,8510,15
20250221,093000,64772480,8510,8510,8510,8510,0
20250221,092900,64772480,8510,8510,8510,8510,0
20250221,092800,64772480,8510,8510,8510,8510,200
20250221,092700,63070480,8510,8470,8510,8470,193
20250221,092600,61435370,8480,8500,8500,8480,463
20250221,092500,57506420,8530,8510,8530,8510,25
20250221,092400,57293570,8490,8530,8580,8490,3138
20250221,092300,30589790,8580,8580,8580,8580,0
20250221,092200,30589790,8580,8580,8580,8580,1
20250221,092100,30581210,8580,8550,8580,8530,570
20250221,092000,25712840,8540,8550,8550,8540,225
20250221,091900,23791330,8580,8580,8580,8580,3
20250221,091800,23765590,8580,8580,8580,8580,0
20250221,091700,23765590,8580,8580,8580,8580,0
20250221,091600,23765590,8580,8580,8580,8580,2
20250221,091500,23748430,8580,8580,8580,8580,0
20250221,091400,23748430,8580,8580,8580,8580,2
20250221,091300,23731270,8580,8580,8580,8550,8
20250221,091200,23662690,8600,8580,8600,8580,307
20250221,091100,21028570,8610,8590,8610,8590,1000
20250221,091000,12431560,8590,8590,8590,8590,2
20250221,090900,12414380,8540,8550,8550,8540,92
20250221,090800,11628660,8550,8550,8550,8550,18
20250221,090700,11474760,8600,8600,8600,8600,5
20250221,090600,11431760,8600,8610,8610,8600,13
20250221,090500,11319890,8610,8600,8610,8540,180
20250221,090400,9775720,8600,8600,8600,8600,100
20250221,090300,8915720,8610,8610,8610,8610,0
20250221,090200,8915720,8610,8610,8610,8610,0
20250221,090100,8915720,8610,8560,8610,8490,732
20250221,090000,2675000,8560,8600,8630,8560,311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193600 433185880 8570 8570 8570 8570 2361
3 20250221 193500 433185880 8570 8570 8570 8570 0
4 20250221 193400 433185880 8570 8570 8570 8570 0
5 20250221 193300 433185880 8570 8570 8570 8570 0
6 20250221 193200 433185880 8570 8570 8570 8570 0
7 20250221 193100 433185880 8570 8570 8570 8570 0
8 20250221 193000 433185880 8570 8570 8570 8570 0
9 20250221 192900 433185880 8570 8570 8570 8570 0
10 20250221 192800 433185880 8570 8570 8570 8570 0
11 20250221 192700 433185880 8570 8570 8570 8570 0
12 20250221 192600 433185880 8570 8570 8570 8570 0
13 20250221 192500 433185880 8570 8570 8570 8570 0
14 20250221 192400 433185880 8570 8570 8570 8570 0
15 20250221 192300 433185880 8570 8570 8570 8570 0
16 20250221 192200 433185880 8570 8570 8570 8570 0
17 20250221 192100 433185880 8570 8570 8570 8570 0
18 20250221 192000 433185880 8570 8570 8570 8570 0
19 20250221 191900 433185880 8570 8570 8570 8570 0
20 20250221 191800 433185880 8570 8570 8570 8570 0
21 20250221 191700 433185880 8570 8570 8570 8570 0
22 20250221 191600 433185880 8570 8570 8570 8570 0
23 20250221 191500 433185880 8570 8570 8570 8570 0
24 20250221 191400 433185880 8570 8570 8570 8570 0
25 20250221 191300 433185880 8570 8570 8570 8570 0
26 20250221 191200 433185880 8570 8570 8570 8570 0
27 20250221 191100 433185880 8570 8570 8570 8570 0
28 20250221 191000 433185880 8570 8570 8570 8570 0
29 20250221 190900 433185880 8570 8570 8570 8570 0
30 20250221 190800 433185880 8570 8570 8570 8570 0
31 20250221 190700 433185880 8570 8570 8570 8570 0
32 20250221 190600 433185880 8570 8570 8570 8570 2361
33 20250221 190500 433185880 8570 8570 8570 8570 0
34 20250221 190400 433185880 8570 8570 8570 8570 0
35 20250221 190300 433185880 8570 8570 8570 8570 0
36 20250221 190200 433185880 8570 8570 8570 8570 0
37 20250221 190100 433185880 8570 8570 8570 8570 0
38 20250221 190000 433185880 8570 8570 8570 8570 0
39 20250221 185900 433185880 8570 8570 8570 8570 0
40 20250221 185800 433185880 8570 8570 8570 8570 0
41 20250221 185700 433185880 8570 8570 8570 8570 0
42 20250221 185600 433185880 8570 8570 8570 8570 0
43 20250221 185500 433185880 8570 8570 8570 8570 0
44 20250221 185400 433185880 8570 8570 8570 8570 0
45 20250221 185300 433185880 8570 8570 8570 8570 0
46 20250221 185200 433185880 8570 8570 8570 8570 0
47 20250221 185100 433185880 8570 8570 8570 8570 0
48 20250221 185000 433185880 8570 8570 8570 8570 0
49 20250221 184900 433185880 8570 8570 8570 8570 0
50 20250221 184800 433185880 8570 8570 8570 8570 0
51 20250221 184700 433185880 8570 8570 8570 8570 0
52 20250221 184600 433185880 8570 8570 8570 8570 0
53 20250221 184500 433185880 8570 8570 8570 8570 0
54 20250221 184400 433185880 8570 8570 8570 8570 0
55 20250221 184300 433185880 8570 8570 8570 8570 0
56 20250221 184200 433185880 8570 8570 8570 8570 0
57 20250221 184100 433185880 8570 8570 8570 8570 0
58 20250221 184000 433185880 8570 8570 8570 8570 0
59 20250221 183900 433185880 8570 8570 8570 8570 0
60 20250221 183800 433185880 8570 8570 8570 8570 0
61 20250221 183700 433185880 8570 8570 8570 8570 0
62 20250221 183600 433185880 8570 8570 8570 8570 2361
63 20250221 183500 433185880 8570 8570 8570 8570 0
64 20250221 183400 433185880 8570 8570 8570 8570 0
65 20250221 183300 433185880 8570 8570 8570 8570 0
66 20250221 183200 433185880 8570 8570 8570 8570 0
67 20250221 183100 433185880 8570 8570 8570 8570 0
68 20250221 183000 433185880 8570 8570 8570 8570 0
69 20250221 182900 433185880 8570 8570 8570 8570 0
70 20250221 182800 433185880 8570 8570 8570 8570 0
71 20250221 182700 433185880 8570 8570 8570 8570 0
72 20250221 182600 433185880 8570 8570 8570 8570 0
73 20250221 182500 433185880 8570 8570 8570 8570 0
74 20250221 182400 433185880 8570 8570 8570 8570 0
75 20250221 182300 433185880 8570 8570 8570 8570 0
76 20250221 182200 433185880 8570 8570 8570 8570 0
77 20250221 182100 433185880 8570 8570 8570 8570 0
78 20250221 182000 433185880 8570 8570 8570 8570 0
79 20250221 181900 433185880 8570 8570 8570 8570 0
80 20250221 181800 433185880 8570 8570 8570 8570 0
81 20250221 181700 433185880 8570 8570 8570 8570 0
82 20250221 181600 433185880 8570 8570 8570 8570 0
83 20250221 181500 433185880 8570 8570 8570 8570 0
84 20250221 181400 433185880 8570 8570 8570 8570 0
85 20250221 181300 433185880 8570 8570 8570 8570 0
86 20250221 181200 433185880 8570 8570 8570 8570 0
87 20250221 181100 433185880 8570 8570 8570 8570 0
88 20250221 181000 433185880 8570 8570 8570 8570 0
89 20250221 180900 433185880 8570 8570 8570 8570 0
90 20250221 180800 433185880 8570 8570 8570 8570 0
91 20250221 180700 433185880 8570 8570 8570 8570 0
92 20250221 180600 433185880 8570 8570 8570 8570 2361
93 20250221 180500 433185880 8570 8570 8570 8570 0
94 20250221 180400 433185880 8570 8570 8570 8570 0
95 20250221 180300 433185880 8570 8570 8570 8570 0
96 20250221 180200 433185880 8570 8570 8570 8570 0
97 20250221 180100 433185880 8570 8570 8570 8570 0
98 20250221 180000 433185880 8570 8570 8570 8570 0
99 20250221 175900 433185880 8570 8570 8570 8570 0
100 20250221 175800 433185880 8570 8570 8570 8570 0
101 20250221 175700 433185880 8570 8570 8570 8570 0
102 20250221 175600 433185880 8570 8570 8570 8570 0
103 20250221 175500 433185880 8570 8570 8570 8570 0
104 20250221 175400 433185880 8570 8570 8570 8570 0
105 20250221 175300 433185880 8570 8570 8570 8570 0
106 20250221 175200 433185880 8570 8570 8570 8570 0
107 20250221 175100 433185880 8570 8570 8570 8570 0
108 20250221 175000 433185880 8570 8570 8570 8570 0
109 20250221 174900 433185880 8570 8570 8570 8570 0
110 20250221 174800 433185880 8570 8570 8570 8570 0
111 20250221 174700 433185880 8570 8570 8570 8570 0
112 20250221 174600 433185880 8570 8570 8570 8570 0
113 20250221 174500 433185880 8570 8570 8570 8570 0
114 20250221 174400 433185880 8570 8570 8570 8570 0
115 20250221 174300 433185880 8570 8570 8570 8570 0
116 20250221 174200 433185880 8570 8570 8570 8570 0
117 20250221 174100 433185880 8570 8570 8570 8570 0
118 20250221 174000 433185880 8570 8570 8570 8570 0
119 20250221 173900 433185880 8570 8570 8570 8570 0
120 20250221 173800 433185880 8570 8570 8570 8570 0
121 20250221 173700 433185880 8570 8570 8570 8570 0
122 20250221 173600 433185880 8570 8570 8570 8570 2361
123 20250221 173500 433185880 8570 8570 8570 8570 0
124 20250221 173400 433185880 8570 8570 8570 8570 0
125 20250221 173300 433185880 8570 8570 8570 8570 0
126 20250221 173200 433185880 8570 8570 8570 8570 0
127 20250221 173100 433185880 8570 8570 8570 8570 0
128 20250221 173000 433185880 8570 8570 8570 8570 0
129 20250221 172900 433185880 8570 8570 8570 8570 0
130 20250221 172800 433185880 8570 8570 8570 8570 0
131 20250221 172700 433185880 8570 8570 8570 8570 0
132 20250221 172600 433185880 8570 8570 8570 8570 0
133 20250221 172500 433185880 8570 8570 8570 8570 0
134 20250221 172400 433185880 8570 8570 8570 8570 0
135 20250221 172300 433185880 8570 8570 8570 8570 0
136 20250221 172200 433185880 8570 8570 8570 8570 0
137 20250221 172100 433185880 8570 8570 8570 8570 0
138 20250221 172000 433185880 8570 8570 8570 8570 0
139 20250221 171900 433185880 8570 8570 8570 8570 0
140 20250221 171800 433185880 8570 8570 8570 8570 0
141 20250221 171700 433185880 8570 8570 8570 8570 0
142 20250221 171600 433185880 8570 8570 8570 8570 0
143 20250221 171500 433185880 8570 8570 8570 8570 0
144 20250221 171400 433185880 8570 8570 8570 8570 0
145 20250221 171300 433185880 8570 8570 8570 8570 0
146 20250221 171200 433185880 8570 8570 8570 8570 0
147 20250221 171100 433185880 8570 8570 8570 8570 0
148 20250221 171000 433185880 8570 8570 8570 8570 0
149 20250221 170900 433185880 8570 8570 8570 8570 0
150 20250221 170800 433185880 8570 8570 8570 8570 0
151 20250221 170700 433185880 8570 8570 8570 8570 0
152 20250221 170600 433185880 8570 8570 8570 8570 2361
153 20250221 170500 433185880 8570 8570 8570 8570 0
154 20250221 170400 433185880 8570 8570 8570 8570 0
155 20250221 170300 433185880 8570 8570 8570 8570 0
156 20250221 170200 433185880 8570 8570 8570 8570 0
157 20250221 170100 433185880 8570 8570 8570 8570 0
158 20250221 170000 433185880 8570 8570 8570 8570 0
159 20250221 165900 433185880 8570 8570 8570 8570 0
160 20250221 165800 433185880 8570 8570 8570 8570 0
161 20250221 165700 433185880 8570 8570 8570 8570 0
162 20250221 165600 433185880 8570 8570 8570 8570 0
163 20250221 165500 433185880 8570 8570 8570 8570 0
164 20250221 165400 433185880 8570 8570 8570 8570 0
165 20250221 165300 433185880 8570 8570 8570 8570 0
166 20250221 165200 433185880 8570 8570 8570 8570 0
167 20250221 165100 433185880 8570 8570 8570 8570 0
168 20250221 165000 433185880 8570 8570 8570 8570 0
169 20250221 164900 433185880 8570 8570 8570 8570 0
170 20250221 164800 433185880 8570 8570 8570 8570 0
171 20250221 164700 433185880 8570 8570 8570 8570 0
172 20250221 164600 433185880 8570 8570 8570 8570 0
173 20250221 164500 433185880 8570 8570 8570 8570 0
174 20250221 164400 433185880 8570 8570 8570 8570 0
175 20250221 164300 433185880 8570 8570 8570 8570 0
176 20250221 164200 433185880 8570 8570 8570 8570 0
177 20250221 164100 433185880 8570 8570 8570 8570 0
178 20250221 164000 433185880 8570 8570 8570 8570 0
179 20250221 163900 433185880 8570 8570 8570 8570 0
180 20250221 163800 433185880 8570 8570 8570 8570 0
181 20250221 163700 433185880 8570 8570 8570 8570 0
182 20250221 163600 433185880 8570 8570 8570 8570 2361
183 20250221 163500 433185880 8570 8570 8570 8570 0
184 20250221 163400 433185880 8570 8570 8570 8570 0
185 20250221 163300 433185880 8570 8570 8570 8570 0
186 20250221 163200 433185880 8570 8570 8570 8570 0
187 20250221 163100 433185880 8570 8570 8570 8570 0
188 20250221 163000 433185880 8570 8570 8570 8570 0
189 20250221 162900 433185880 8570 8570 8570 8570 0
190 20250221 162800 433185880 8570 8570 8570 8570 0
191 20250221 162700 433185880 8570 8570 8570 8570 0
192 20250221 162600 433185880 8570 8570 8570 8570 0
193 20250221 162500 433185880 8570 8570 8570 8570 0
194 20250221 162400 433185880 8570 8570 8570 8570 0
195 20250221 162300 433185880 8570 8570 8570 8570 0
196 20250221 162200 433185880 8570 8570 8570 8570 0
197 20250221 162100 433185880 8570 8570 8570 8570 0
198 20250221 162000 433185880 8570 8570 8570 8570 0
199 20250221 161900 433185880 8570 8570 8570 8570 0
200 20250221 161800 433185880 8570 8570 8570 8570 0
201 20250221 161700 433185880 8570 8570 8570 8570 0
202 20250221 161600 433185880 8570 8570 8570 8570 0
203 20250221 161500 433185880 8570 8570 8570 8570 0
204 20250221 161400 433185880 8570 8570 8570 8570 0
205 20250221 161300 433185880 8570 8570 8570 8570 0
206 20250221 161200 433185880 8570 8570 8570 8570 0
207 20250221 161100 433185880 8570 8570 8570 8570 0
208 20250221 161000 433185880 8570 8570 8570 8570 0
209 20250221 160900 433185880 8570 8570 8570 8570 0
210 20250221 160800 433185880 8570 8570 8570 8570 0
211 20250221 160700 433185880 8570 8570 8570 8570 0
212 20250221 160600 433185880 8570 8570 8570 8570 2361
213 20250221 160500 433185880 8570 8570 8570 8570 0
214 20250221 160400 433185880 8570 8570 8570 8570 0
215 20250221 160300 433185880 8570 8570 8570 8570 0
216 20250221 160200 433185880 8570 8570 8570 8570 0
217 20250221 160100 433185880 8570 8570 8570 8570 0
218 20250221 160000 433185880 8570 8570 8570 8570 0
219 20250221 155900 433185880 8570 8570 8570 8570 0
220 20250221 155800 433185880 8570 8570 8570 8570 0
221 20250221 155700 433185880 8570 8570 8570 8570 0
222 20250221 155600 433185880 8570 8570 8570 8570 0
223 20250221 155500 433185880 8570 8570 8570 8570 0
224 20250221 155400 433185880 8570 8570 8570 8570 0
225 20250221 155300 433185880 8570 8570 8570 8570 0
226 20250221 155200 433185880 8570 8570 8570 8570 0
227 20250221 155100 433185880 8570 8570 8570 8570 0
228 20250221 155000 433185880 8570 8570 8570 8570 0
229 20250221 154900 433185880 8570 8570 8570 8570 0
230 20250221 154800 433185880 8570 8570 8570 8570 0
231 20250221 154700 433185880 8570 8570 8570 8570 0
232 20250221 154600 433185880 8570 8570 8570 8570 0
233 20250221 154500 433185880 8570 8570 8570 8570 0
234 20250221 154400 433185880 8570 8570 8570 8570 0
235 20250221 154300 433185880 8570 8570 8570 8570 0
236 20250221 154200 433185880 8570 8570 8570 8570 0
237 20250221 154100 433185880 8570 8570 8570 8570 0
238 20250221 154000 433185880 8570 8570 8570 8570 0
239 20250221 153900 433185880 8570 8570 8570 8570 0
240 20250221 153800 433185880 8570 8570 8570 8570 0
241 20250221 153700 433185880 8570 8570 8570 8570 0
242 20250221 153600 433185880 8570 8570 8570 8570 2361
243 20250221 153500 433185880 8570 8570 8570 8570 0
244 20250221 153400 433185880 8570 8570 8570 8570 0
245 20250221 153300 433185880 8570 8570 8570 8570 0
246 20250221 153200 433185880 8570 8570 8570 8570 0
247 20250221 153100 433185880 8570 8570 8570 8570 0
248 20250221 153000 433185880 8570 8570 8570 8570 2361
249 20250221 152900 412952110 8570 8570 8570 8570 0
250 20250221 152800 412952110 8570 8570 8570 8570 0
251 20250221 152700 412952110 8570 8570 8570 8570 0
252 20250221 152600 412952110 8570 8570 8570 8570 0
253 20250221 152500 412952110 8570 8570 8570 8570 0
254 20250221 152400 412952110 8570 8570 8570 8570 0
255 20250221 152300 412952110 8570 8570 8570 8570 0
256 20250221 152200 412952110 8570 8570 8570 8570 0
257 20250221 152100 412952110 8570 8570 8570 8570 0
258 20250221 152000 412952110 8570 8570 8570 8570 0
259 20250221 151900 412952110 8570 8560 8570 8550 223
260 20250221 151800 411043870 8550 8550 8560 8550 85
261 20250221 151700 410316770 8550 8560 8560 8550 19
262 20250221 151600 410154290 8550 8560 8560 8550 128
263 20250221 151500 409059830 8560 8560 8560 8560 200
264 20250221 151400 407347830 8560 8550 8560 8550 18
265 20250221 151300 407193920 8560 8560 8560 8560 1
266 20250221 151200 407185360 8550 8560 8560 8550 20
267 20250221 151100 407014310 8560 8560 8560 8550 207
268 20250221 151000 405242550 8560 8560 8560 8560 5
269 20250221 150900 405199750 8550 8560 8560 8550 16
270 20250221 150800 405062940 8560 8550 8560 8550 35
271 20250221 150700 404763630 8560 8570 8570 8560 793
272 20250221 150600 397975530 8570 8570 8570 8570 90
273 20250221 150500 397204230 8580 8580 8580 8580 0
274 20250221 150400 397204230 8580 8580 8580 8570 252
275 20250221 150300 395044420 8580 8580 8580 8580 0
276 20250221 150200 395044420 8580 8580 8580 8560 12
277 20250221 150100 394941660 8580 8580 8580 8580 0
278 20250221 150000 394941660 8580 8570 8580 8570 144
279 20250221 145900 393707570 8580 8580 8580 8580 0
280 20250221 145800 393707570 8580 8580 8580 8580 0
281 20250221 145700 393707570 8580 8580 8580 8580 5
282 20250221 145600 393664670 8580 8570 8580 8570 90
283 20250221 145500 392893140 8580 8570 8580 8570 10
284 20250221 145400 392807380 8580 8570 8580 8570 250
285 20250221 145300 390664870 8560 8560 8560 8560 111
286 20250221 145200 389714710 8570 8570 8570 8570 0
287 20250221 145100 389714710 8570 8570 8570 8570 110
288 20250221 145000 388772010 8570 8570 8570 8570 0
289 20250221 144900 388772010 8570 8570 8570 8570 6
290 20250221 144800 388720590 8570 8570 8570 8570 1
291 20250221 144700 388712020 8570 8560 8570 8560 24
292 20250221 144600 388506530 8560 8560 8560 8560 490
293 20250221 144500 384312130 8550 8550 8550 8550 4
294 20250221 144400 384277930 8560 8560 8560 8560 0
295 20250221 144300 384277930 8560 8550 8560 8550 23
296 20250221 144200 384081230 8560 8560 8560 8560 0
297 20250221 144100 384081230 8560 8560 8560 8560 0
298 20250221 144000 384081230 8560 8560 8560 8560 0
299 20250221 143900 384081230 8560 8560 8560 8560 1
300 20250221 143800 384072670 8560 8550 8560 8550 7
301 20250221 143700 384012770 8560 8560 8560 8560 0
302 20250221 143600 384012770 8560 8560 8560 8560 0
303 20250221 143500 384012770 8560 8560 8560 8560 5
304 20250221 143400 383969970 8550 8560 8560 8550 11
305 20250221 143300 383875820 8550 8550 8550 8550 29
306 20250221 143200 383627870 8560 8560 8560 8560 0
307 20250221 143100 383627870 8560 8550 8560 8550 471
308 20250221 143000 379599840 8550 8550 8550 8550 260
309 20250221 142900 377376840 8540 8540 8540 8540 0
310 20250221 142800 377376840 8540 8540 8540 8540 343
311 20250221 142700 374447620 8530 8520 8530 8520 101
312 20250221 142600 373586270 8530 8530 8530 8530 40
313 20250221 142500 373245070 8530 8530 8530 8530 5
314 20250221 142400 373202420 8540 8540 8540 8540 0
315 20250221 142300 373202420 8540 8540 8540 8540 0
316 20250221 142200 373202420 8540 8530 8540 8530 6
317 20250221 142100 373151190 8530 8520 8530 8520 65
318 20250221 142000 372597370 8530 8530 8530 8530 37
319 20250221 141900 372281760 8530 8530 8530 8530 73
320 20250221 141800 371659070 8530 8530 8530 8530 47
321 20250221 141700 371258160 8520 8520 8520 8520 1
322 20250221 141600 371249640 8520 8520 8520 8520 8
323 20250221 141500 371181480 8520 8520 8520 8520 0
324 20250221 141400 371181480 8520 8520 8520 8520 0
325 20250221 141300 371181480 8520 8520 8520 8520 1
326 20250221 141200 371172960 8520 8520 8520 8520 24
327 20250221 141100 370968480 8550 8550 8550 8550 0
328 20250221 141000 370968480 8550 8550 8550 8550 0
329 20250221 140900 370968480 8550 8550 8550 8550 0
330 20250221 140800 370968480 8550 8550 8550 8550 0
331 20250221 140700 370968480 8550 8550 8550 8550 0
332 20250221 140600 370968480 8550 8550 8550 8550 23
333 20250221 140500 370771830 8520 8520 8520 8520 0
334 20250221 140400 370771830 8520 8520 8520 8520 13
335 20250221 140300 370661070 8550 8550 8550 8550 1
336 20250221 140200 370652520 8550 8550 8550 8550 0
337 20250221 140100 370652520 8550 8550 8550 8550 0
338 20250221 140000 370652520 8550 8550 8550 8550 1
339 20250221 135900 370643970 8550 8550 8550 8550 0
340 20250221 135800 370643970 8550 8490 8550 8490 804
341 20250221 135700 363817770 8540 8510 8540 8490 19550
342 20250221 135600 197790640 8530 8530 8530 8530 100
343 20250221 135500 196937640 8520 8520 8520 8520 0
344 20250221 135400 196937640 8520 8520 8520 8520 10
345 20250221 135300 196852440 8530 8530 8530 8530 0
346 20250221 135200 196852440 8530 8520 8530 8520 5
347 20250221 135100 196809830 8510 8510 8510 8510 254
348 20250221 135000 194648290 8510 8510 8510 8510 4
349 20250221 134900 194614250 8530 8530 8530 8530 0
350 20250221 134800 194614250 8530 8530 8530 8530 0
351 20250221 134700 194614250 8530 8530 8530 8530 0
352 20250221 134600 194614250 8530 8530 8530 8530 0
353 20250221 134500 194614250 8530 8510 8530 8510 12
354 20250221 134400 194512030 8540 8540 8540 8540 0
355 20250221 134300 194512030 8540 8540 8540 8540 0
356 20250221 134200 194512030 8540 8510 8540 8510 540
357 20250221 134100 189915800 8530 8530 8530 8530 6
358 20250221 134000 189864620 8520 8520 8520 8520 2
359 20250221 133900 189847580 8530 8530 8530 8530 0
360 20250221 133800 189847580 8530 8530 8530 8530 0
361 20250221 133700 189847580 8530 8530 8530 8530 112
362 20250221 133600 188892220 8520 8520 8520 8520 0
363 20250221 133500 188892220 8520 8520 8520 8520 10
364 20250221 133400 188807020 8520 8520 8520 8520 0
365 20250221 133300 188807020 8520 8520 8520 8520 296
366 20250221 133200 186285100 8530 8530 8530 8530 1
367 20250221 133100 186276570 8520 8520 8520 8520 4
368 20250221 133000 186242490 8520 8520 8520 8520 200
369 20250221 132900 184538490 8530 8520 8530 8520 5
370 20250221 132800 184495880 8530 8530 8530 8530 0
371 20250221 132700 184495880 8530 8530 8530 8530 0
372 20250221 132600 184495880 8530 8520 8530 8520 20
373 20250221 132500 184325470 8510 8510 8510 8510 0
374 20250221 132400 184325470 8510 8510 8510 8510 0
375 20250221 132300 184325470 8510 8510 8510 8510 4
376 20250221 132200 184291430 8530 8530 8530 8530 0
377 20250221 132100 184291430 8530 8520 8530 8520 5
378 20250221 132000 184248820 8510 8510 8510 8510 0
379 20250221 131900 184248820 8510 8510 8510 8510 0
380 20250221 131800 184248820 8510 8530 8530 8510 14
381 20250221 131700 184129600 8520 8520 8520 8520 1
382 20250221 131600 184121080 8540 8540 8540 8540 0
383 20250221 131500 184121080 8540 8540 8540 8540 0
384 20250221 131400 184121080 8540 8540 8540 8540 5
385 20250221 131300 184078380 8510 8510 8510 8510 0
386 20250221 131200 184078380 8510 8510 8510 8510 0
387 20250221 131100 184078380 8510 8520 8520 8510 128
388 20250221 131000 182987920 8530 8530 8530 8530 0
389 20250221 130900 182987920 8530 8530 8530 8530 0
390 20250221 130800 182987920 8530 8530 8530 8530 0
391 20250221 130700 182987920 8530 8540 8540 8530 3
392 20250221 130600 182962320 8520 8520 8520 8520 1
393 20250221 130500 182953800 8530 8530 8530 8530 17
394 20250221 130400 182808790 8530 8530 8530 8530 83
395 20250221 130300 182100800 8530 8530 8530 8530 100
396 20250221 130200 181247800 8520 8520 8520 8520 84
397 20250221 130100 180532120 8510 8510 8510 8510 341
398 20250221 130000 177630210 8510 8510 8510 8510 0
399 20250221 125900 177630210 8510 8510 8510 8510 0
400 20250221 125800 177630210 8510 8500 8510 8500 45
401 20250221 125700 177247660 8510 8510 8510 8510 0
402 20250221 125600 177247660 8510 8510 8510 8510 0
403 20250221 125500 177247660 8510 8510 8510 8510 0
404 20250221 125400 177247660 8510 8510 8510 8510 0
405 20250221 125300 177247660 8510 8510 8510 8510 0
406 20250221 125200 177247660 8510 8510 8510 8510 1
407 20250221 125100 177239150 8500 8500 8500 8500 41
408 20250221 125000 176890650 8500 8500 8500 8500 80
409 20250221 124900 176210650 8500 8500 8500 8500 100
410 20250221 124800 175360650 8510 8510 8510 8510 0
411 20250221 124700 175360650 8510 8490 8510 8490 252
412 20250221 124600 173216700 8500 8500 8500 8500 0
413 20250221 124500 173216700 8500 8500 8500 8500 0
414 20250221 124400 173216700 8500 8500 8500 8500 0
415 20250221 124300 173216700 8500 8490 8500 8490 10
416 20250221 124200 173131750 8490 8490 8490 8490 0
417 20250221 124100 173131750 8490 8490 8490 8490 136
418 20250221 124000 171977110 8490 8490 8490 8490 18
419 20250221 123900 171824290 8490 8490 8490 8490 5
420 20250221 123800 171781840 8490 8490 8490 8490 0
421 20250221 123700 171781840 8490 8490 8490 8490 0
422 20250221 123600 171781840 8490 8490 8490 8490 0
423 20250221 123500 171781840 8490 8490 8490 8490 5
424 20250221 123400 171739390 8490 8490 8490 8490 0
425 20250221 123300 171739390 8490 8490 8490 8490 0
426 20250221 123200 171739390 8490 8490 8490 8490 10
427 20250221 123100 171654490 8510 8510 8510 8510 0
428 20250221 123000 171654490 8510 8510 8510 8510 0
429 20250221 122900 171654490 8510 8510 8510 8510 0
430 20250221 122800 171654490 8510 8510 8510 8510 0
431 20250221 122700 171654490 8510 8510 8510 8510 0
432 20250221 122600 171654490 8510 8490 8510 8490 93
433 20250221 122500 170864820 8510 8510 8510 8510 3
434 20250221 122400 170839290 8480 8480 8480 8480 0
435 20250221 122300 170839290 8480 8490 8490 8480 67
436 20250221 122200 170271110 8510 8510 8510 8510 0
437 20250221 122100 170271110 8510 8510 8510 8510 0
438 20250221 122000 170271110 8510 8510 8510 8510 9
439 20250221 121900 170194520 8510 8510 8510 8510 0
440 20250221 121800 170194520 8510 8510 8510 8510 0
441 20250221 121700 170194520 8510 8510 8510 8510 0
442 20250221 121600 170194520 8510 8510 8510 8510 5
443 20250221 121500 170151970 8500 8490 8500 8490 60
444 20250221 121400 169642480 8490 8490 8490 8490 0
445 20250221 121300 169642480 8490 8490 8490 8490 24
446 20250221 121200 169438720 8490 8490 8490 8490 0
447 20250221 121100 169438720 8490 8500 8500 8490 56
448 20250221 121000 168963050 8500 8500 8500 8500 49
449 20250221 120900 168546550 8500 8500 8500 8500 0
450 20250221 120800 168546550 8500 8500 8500 8500 1
451 20250221 120700 168538050 8490 8490 8490 8490 6
452 20250221 120600 168487110 8490 8490 8490 8490 0
453 20250221 120500 168487110 8490 8490 8490 8490 5
454 20250221 120400 168444660 8500 8500 8500 8500 0
455 20250221 120300 168444660 8500 8500 8500 8500 0
456 20250221 120200 168444660 8500 8500 8500 8500 1
457 20250221 120100 168436160 8460 8500 8500 8460 762
458 20250221 120000 161986760 8470 8500 8500 8470 672
459 20250221 115900 156289710 8500 8500 8500 8500 1
460 20250221 115800 156281210 8490 8500 8500 8490 7
461 20250221 115700 156221760 8520 8520 8520 8520 0
462 20250221 115600 156221760 8520 8520 8520 8520 0
463 20250221 115500 156221760 8520 8520 8520 8520 0
464 20250221 115400 156221760 8520 8490 8520 8490 52
465 20250221 115300 155780220 8520 8520 8520 8520 118
466 20250221 115200 154774860 8520 8520 8520 8520 0
467 20250221 115100 154774860 8520 8510 8520 8510 200
468 20250221 115000 153070910 8520 8520 8520 8520 0
469 20250221 114900 153070910 8520 8520 8520 8520 0
470 20250221 114800 153070910 8520 8510 8520 8510 10
471 20250221 114700 152985760 8520 8520 8520 8520 5
472 20250221 114600 152943160 8500 8500 8500 8500 32
473 20250221 114500 152671160 8520 8520 8520 8520 3
474 20250221 114400 152645600 8520 8510 8520 8510 5
475 20250221 114300 152603020 8500 8500 8500 8500 38
476 20250221 114200 152280020 8520 8520 8520 8520 0
477 20250221 114100 152280020 8520 8520 8520 8520 0
478 20250221 114000 152280020 8520 8520 8520 8520 0
479 20250221 113900 152280020 8520 8520 8520 8520 0
480 20250221 113800 152280020 8520 8500 8520 8500 52
481 20250221 113700 151837980 8520 8520 8520 8520 0
482 20250221 113600 151837980 8520 8520 8520 8520 5
483 20250221 113500 151795380 8480 8480 8480 8480 2
484 20250221 113400 151778420 8520 8520 8520 8520 0
485 20250221 113300 151778420 8520 8520 8520 8520 0
486 20250221 113200 151778420 8520 8520 8520 8520 0
487 20250221 113100 151778420 8520 8490 8520 8490 30
488 20250221 113000 151523270 8500 8500 8500 8500 0
489 20250221 112900 151523270 8500 8500 8500 8500 0
490 20250221 112800 151523270 8500 8500 8500 8500 0
491 20250221 112700 151523270 8500 8500 8500 8500 1
492 20250221 112600 151514770 8450 8460 8460 8450 120
493 20250221 112500 150499740 8500 8500 8500 8500 0
494 20250221 112400 150499740 8500 8480 8500 8450 1925
495 20250221 112300 134210730 8500 8500 8500 8500 5
496 20250221 112200 134168230 8500 8500 8500 8500 100
497 20250221 112100 133318230 8490 8490 8490 8490 5
498 20250221 112000 133275780 8500 8500 8500 8500 0
499 20250221 111900 133275780 8500 8500 8500 8490 231
500 20250221 111800 131314550 8520 8520 8520 8520 0
501 20250221 111700 131314550 8520 8520 8520 8520 0
502 20250221 111600 131314550 8520 8520 8520 8520 4
503 20250221 111500 131280470 8520 8520 8520 8520 0
504 20250221 111400 131280470 8520 8500 8520 8500 20
505 20250221 111300 131110320 8520 8520 8520 8520 0
506 20250221 111200 131110320 8520 8520 8520 8520 0
507 20250221 111100 131110320 8520 8520 8520 8520 0
508 20250221 111000 131110320 8520 8520 8520 8520 0
509 20250221 110900 131110320 8520 8520 8520 8520 0
510 20250221 110800 131110320 8520 8520 8520 8520 0
511 20250221 110700 131110320 8520 8490 8520 8490 938
512 20250221 110600 123145690 8480 8490 8490 8480 10
513 20250221 110500 123060880 8490 8500 8500 8490 152
514 20250221 110400 121770320 8510 8510 8510 8510 0
515 20250221 110300 121770320 8510 8510 8510 8510 1
516 20250221 110200 121761810 8520 8520 8520 8520 12
517 20250221 110100 121659570 8530 8530 8530 8530 0
518 20250221 110000 121659570 8530 8530 8530 8530 0
519 20250221 105900 121659570 8530 8530 8530 8530 0
520 20250221 105800 121659570 8530 8530 8530 8530 5
521 20250221 105700 121616920 8500 8500 8500 8500 4
522 20250221 105600 121582920 8530 8520 8530 8520 11
523 20250221 105500 121489140 8500 8500 8500 8500 1
524 20250221 105400 121480640 8530 8530 8530 8530 0
525 20250221 105300 121480640 8530 8530 8530 8530 0
526 20250221 105200 121480640 8530 8530 8530 8530 0
527 20250221 105100 121480640 8530 8530 8530 8530 0
528 20250221 105000 121480640 8530 8530 8530 8530 27
529 20250221 104900 121250330 8540 8540 8540 8540 1
530 20250221 104800 121241790 8540 8540 8540 8540 1
531 20250221 104700 121233250 8500 8500 8500 8500 1
532 20250221 104600 121224750 8500 8540 8540 8500 29
533 20250221 104500 120978050 8540 8540 8540 8540 0
534 20250221 104400 120978050 8540 8530 8540 8530 205
535 20250221 104300 119229350 8500 8530 8530 8500 67
536 20250221 104200 118658110 8530 8530 8530 8530 0
537 20250221 104100 118658110 8530 8520 8530 8520 10
538 20250221 104000 118572860 8530 8510 8530 8510 600
539 20250221 103900 113460860 8500 8490 8500 8490 400
540 20250221 103800 110061860 8490 8490 8490 8490 1
541 20250221 103700 110053370 8490 8470 8490 8470 3
542 20250221 103600 110027940 8500 8500 8500 8500 0
543 20250221 103500 110027940 8500 8500 8500 8500 0
544 20250221 103400 110027940 8500 8500 8500 8500 1
545 20250221 103300 110019440 8500 8510 8510 8450 6
546 20250221 103200 109968520 8450 8460 8460 8450 68
547 20250221 103100 109393290 8510 8510 8510 8460 16
548 20250221 103000 109257780 8460 8480 8480 8460 994
549 20250221 102900 100837010 8490 8490 8490 8490 3
550 20250221 102800 100811540 8490 8500 8500 8490 1307
551 20250221 102700 89712190 8530 8530 8530 8530 1
552 20250221 102600 89703660 8530 8530 8530 8530 0
553 20250221 102500 89703660 8530 8510 8530 8500 63
554 20250221 102400 89168110 8530 8530 8530 8530 0
555 20250221 102300 89168110 8530 8510 8530 8500 40
556 20250221 102200 88827790 8510 8520 8520 8510 28
557 20250221 102100 88589410 8530 8530 8530 8530 0
558 20250221 102000 88589410 8530 8530 8530 8530 0
559 20250221 101900 88589410 8530 8530 8530 8530 3
560 20250221 101800 88563820 8530 8530 8530 8530 0
561 20250221 101700 88563820 8530 8510 8530 8510 101
562 20250221 101600 87703080 8520 8520 8520 8520 0
563 20250221 101500 87703080 8520 8520 8520 8520 0
564 20250221 101400 87703080 8520 8510 8520 8500 6
565 20250221 101300 87651990 8530 8530 8530 8530 10
566 20250221 101200 87566690 8500 8530 8530 8500 104
567 20250221 101100 86682570 8530 8530 8530 8530 0
568 20250221 101000 86682570 8530 8510 8530 8510 6
569 20250221 100900 86631410 8530 8530 8530 8530 0
570 20250221 100800 86631410 8530 8530 8530 8530 0
571 20250221 100700 86631410 8530 8530 8530 8510 4
572 20250221 100600 86597330 8530 8530 8530 8530 7
573 20250221 100500 86537620 8530 8510 8530 8510 103
574 20250221 100400 85659190 8530 8530 8530 8530 0
575 20250221 100300 85659190 8530 8530 8530 8530 0
576 20250221 100200 85659190 8530 8520 8530 8520 5
577 20250221 100100 85616580 8500 8500 8500 8500 34
578 20250221 100000 85327580 8500 8500 8520 8500 1057
579 20250221 095900 76342530 8520 8520 8520 8500 3
580 20250221 095800 76316990 8510 8520 8520 8510 79
581 20250221 095700 75644680 8510 8510 8510 8510 0
582 20250221 095600 75644680 8510 8520 8520 8510 18
583 20250221 095500 75491480 8520 8520 8520 8520 1
584 20250221 095400 75482960 8530 8530 8530 8530 0
585 20250221 095300 75482960 8530 8530 8530 8530 0
586 20250221 095200 75482960 8530 8530 8530 8520 33
587 20250221 095100 75201780 8530 8530 8530 8530 10
588 20250221 095000 75116480 8530 8530 8530 8530 11
589 20250221 094900 75022650 8530 8520 8530 8520 3
590 20250221 094800 74997070 8520 8540 8540 8520 70
591 20250221 094700 74399850 8540 8540 8540 8540 0
592 20250221 094600 74399850 8540 8540 8540 8540 2
593 20250221 094500 74382770 8540 8540 8540 8540 1
594 20250221 094400 74374230 8540 8540 8540 8540 28
595 20250221 094300 74135110 8540 8540 8540 8540 0
596 20250221 094200 74135110 8540 8530 8540 8530 5
597 20250221 094100 74092430 8540 8510 8540 8510 17
598 20250221 094000 73947480 8540 8510 8540 8500 474
599 20250221 093900 69916040 8540 8540 8540 8540 0
600 20250221 093800 69916040 8540 8540 8540 8540 0
601 20250221 093700 69916040 8540 8540 8540 8540 4
602 20250221 093600 69881880 8510 8510 8510 8510 0
603 20250221 093500 69881880 8510 8510 8540 8510 41
604 20250221 093400 69532740 8520 8520 8520 8520 5
605 20250221 093300 69490140 8530 8510 8530 8510 489
606 20250221 093200 65325680 8510 8510 8510 8510 50
607 20250221 093100 64900180 8520 8510 8520 8510 15
608 20250221 093000 64772480 8510 8510 8510 8510 0
609 20250221 092900 64772480 8510 8510 8510 8510 0
610 20250221 092800 64772480 8510 8510 8510 8510 200
611 20250221 092700 63070480 8510 8470 8510 8470 193
612 20250221 092600 61435370 8480 8500 8500 8480 463
613 20250221 092500 57506420 8530 8510 8530 8510 25
614 20250221 092400 57293570 8490 8530 8580 8490 3138
615 20250221 092300 30589790 8580 8580 8580 8580 0
616 20250221 092200 30589790 8580 8580 8580 8580 1
617 20250221 092100 30581210 8580 8550 8580 8530 570
618 20250221 092000 25712840 8540 8550 8550 8540 225
619 20250221 091900 23791330 8580 8580 8580 8580 3
620 20250221 091800 23765590 8580 8580 8580 8580 0
621 20250221 091700 23765590 8580 8580 8580 8580 0
622 20250221 091600 23765590 8580 8580 8580 8580 2
623 20250221 091500 23748430 8580 8580 8580 8580 0
624 20250221 091400 23748430 8580 8580 8580 8580 2
625 20250221 091300 23731270 8580 8580 8580 8550 8
626 20250221 091200 23662690 8600 8580 8600 8580 307
627 20250221 091100 21028570 8610 8590 8610 8590 1000
628 20250221 091000 12431560 8590 8590 8590 8590 2
629 20250221 090900 12414380 8540 8550 8550 8540 92
630 20250221 090800 11628660 8550 8550 8550 8550 18
631 20250221 090700 11474760 8600 8600 8600 8600 5
632 20250221 090600 11431760 8600 8610 8610 8600 13
633 20250221 090500 11319890 8610 8600 8610 8540 180
634 20250221 090400 9775720 8600 8600 8600 8600 100
635 20250221 090300 8915720 8610 8610 8610 8610 0
636 20250221 090200 8915720 8610 8610 8610 8610 0
637 20250221 090100 8915720 8610 8560 8610 8490 732
638 20250221 090000 2675000 8560 8600 8630 8560 311

1
051160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,15474430,0,130294700600,0.00
20250218,0,15474430,0,130449444900,0.00
20250217,0,15474430,0,129211490500,0.00
20250214,0,15474430,0,129366234800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 15474430 0 130294700600 0.00
3 20250218 0 15474430 0 130449444900 0.00
4 20250217 0 15474430 0 129211490500 0.00
5 20250214 0 15474430 0 129366234800 0.00