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
051370/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,5701057720,10660,10660,10660,10660,17932
20250221,193500,5701057720,10660,10660,10660,10660,0
20250221,193400,5701057720,10660,10660,10660,10660,0
20250221,193300,5701057720,10660,10660,10660,10660,0
20250221,193200,5701057720,10660,10660,10660,10660,0
20250221,193100,5701057720,10660,10660,10660,10660,0
20250221,193000,5701057720,10660,10660,10660,10660,0
20250221,192900,5701057720,10660,10660,10660,10660,0
20250221,192800,5701057720,10660,10660,10660,10660,0
20250221,192700,5701057720,10660,10660,10660,10660,0
20250221,192600,5701057720,10660,10660,10660,10660,0
20250221,192500,5701057720,10660,10660,10660,10660,0
20250221,192400,5701057720,10660,10660,10660,10660,0
20250221,192300,5701057720,10660,10660,10660,10660,0
20250221,192200,5701057720,10660,10660,10660,10660,0
20250221,192100,5701057720,10660,10660,10660,10660,0
20250221,192000,5701057720,10660,10660,10660,10660,0
20250221,191900,5701057720,10660,10660,10660,10660,0
20250221,191800,5701057720,10660,10660,10660,10660,0
20250221,191700,5701057720,10660,10660,10660,10660,0
20250221,191600,5701057720,10660,10660,10660,10660,0
20250221,191500,5701057720,10660,10660,10660,10660,0
20250221,191400,5701057720,10660,10660,10660,10660,0
20250221,191300,5701057720,10660,10660,10660,10660,0
20250221,191200,5701057720,10660,10660,10660,10660,0
20250221,191100,5701057720,10660,10660,10660,10660,0
20250221,191000,5701057720,10660,10660,10660,10660,0
20250221,190900,5701057720,10660,10660,10660,10660,0
20250221,190800,5701057720,10660,10660,10660,10660,0
20250221,190700,5701057720,10660,10660,10660,10660,0
20250221,190600,5701057720,10660,10660,10660,10660,17932
20250221,190500,5701057720,10660,10660,10660,10660,0
20250221,190400,5701057720,10660,10660,10660,10660,0
20250221,190300,5701057720,10660,10660,10660,10660,0
20250221,190200,5701057720,10660,10660,10660,10660,0
20250221,190100,5701057720,10660,10660,10660,10660,0
20250221,190000,5701057720,10660,10660,10660,10660,0
20250221,185900,5701057720,10660,10660,10660,10660,0
20250221,185800,5701057720,10660,10660,10660,10660,0
20250221,185700,5701057720,10660,10660,10660,10660,0
20250221,185600,5701057720,10660,10660,10660,10660,0
20250221,185500,5701057720,10660,10660,10660,10660,0
20250221,185400,5701057720,10660,10660,10660,10660,0
20250221,185300,5701057720,10660,10660,10660,10660,0
20250221,185200,5701057720,10660,10660,10660,10660,0
20250221,185100,5701057720,10660,10660,10660,10660,0
20250221,185000,5701057720,10660,10660,10660,10660,0
20250221,184900,5701057720,10660,10660,10660,10660,0
20250221,184800,5701057720,10660,10660,10660,10660,0
20250221,184700,5701057720,10660,10660,10660,10660,0
20250221,184600,5701057720,10660,10660,10660,10660,0
20250221,184500,5701057720,10660,10660,10660,10660,0
20250221,184400,5701057720,10660,10660,10660,10660,0
20250221,184300,5701057720,10660,10660,10660,10660,0
20250221,184200,5701057720,10660,10660,10660,10660,0
20250221,184100,5701057720,10660,10660,10660,10660,0
20250221,184000,5701057720,10660,10660,10660,10660,0
20250221,183900,5701057720,10660,10660,10660,10660,0
20250221,183800,5701057720,10660,10660,10660,10660,0
20250221,183700,5701057720,10660,10660,10660,10660,0
20250221,183600,5701057720,10660,10660,10660,10660,17932
20250221,183500,5701057720,10660,10660,10660,10660,0
20250221,183400,5701057720,10660,10660,10660,10660,0
20250221,183300,5701057720,10660,10660,10660,10660,0
20250221,183200,5701057720,10660,10660,10660,10660,0
20250221,183100,5701057720,10660,10660,10660,10660,0
20250221,183000,5701057720,10660,10660,10660,10660,0
20250221,182900,5701057720,10660,10660,10660,10660,0
20250221,182800,5701057720,10660,10660,10660,10660,0
20250221,182700,5701057720,10660,10660,10660,10660,0
20250221,182600,5701057720,10660,10660,10660,10660,0
20250221,182500,5701057720,10660,10660,10660,10660,0
20250221,182400,5701057720,10660,10660,10660,10660,0
20250221,182300,5701057720,10660,10660,10660,10660,0
20250221,182200,5701057720,10660,10660,10660,10660,0
20250221,182100,5701057720,10660,10660,10660,10660,0
20250221,182000,5701057720,10660,10660,10660,10660,0
20250221,181900,5701057720,10660,10660,10660,10660,0
20250221,181800,5701057720,10660,10660,10660,10660,0
20250221,181700,5701057720,10660,10660,10660,10660,0
20250221,181600,5701057720,10660,10660,10660,10660,0
20250221,181500,5701057720,10660,10660,10660,10660,0
20250221,181400,5701057720,10660,10660,10660,10660,0
20250221,181300,5701057720,10660,10660,10660,10660,0
20250221,181200,5701057720,10660,10660,10660,10660,0
20250221,181100,5701057720,10660,10660,10660,10660,0
20250221,181000,5701057720,10660,10660,10660,10660,0
20250221,180900,5701057720,10660,10660,10660,10660,0
20250221,180800,5701057720,10660,10660,10660,10660,0
20250221,180700,5701057720,10660,10660,10660,10660,0
20250221,180600,5701057720,10660,10660,10660,10660,17932
20250221,180500,5701057720,10660,10660,10660,10660,0
20250221,180400,5701057720,10660,10660,10660,10660,0
20250221,180300,5701057720,10660,10660,10660,10660,0
20250221,180200,5701057720,10660,10660,10660,10660,0
20250221,180100,5701057720,10660,10660,10660,10660,0
20250221,180000,5701057720,10660,10660,10660,10660,0
20250221,175900,5701057720,10660,10660,10660,10660,0
20250221,175800,5701057720,10660,10660,10660,10660,0
20250221,175700,5701057720,10660,10660,10660,10660,0
20250221,175600,5701057720,10660,10660,10660,10660,0
20250221,175500,5701057720,10660,10660,10660,10660,0
20250221,175400,5701057720,10660,10660,10660,10660,0
20250221,175300,5701057720,10660,10660,10660,10660,0
20250221,175200,5701057720,10660,10660,10660,10660,0
20250221,175100,5701057720,10660,10660,10660,10660,0
20250221,175000,5701057720,10660,10660,10660,10660,0
20250221,174900,5701057720,10660,10660,10660,10660,0
20250221,174800,5701057720,10660,10660,10660,10660,0
20250221,174700,5701057720,10660,10660,10660,10660,0
20250221,174600,5701057720,10660,10660,10660,10660,0
20250221,174500,5701057720,10660,10660,10660,10660,0
20250221,174400,5701057720,10660,10660,10660,10660,0
20250221,174300,5701057720,10660,10660,10660,10660,0
20250221,174200,5701057720,10660,10660,10660,10660,0
20250221,174100,5701057720,10660,10660,10660,10660,0
20250221,174000,5701057720,10660,10660,10660,10660,0
20250221,173900,5701057720,10660,10660,10660,10660,0
20250221,173800,5701057720,10660,10660,10660,10660,0
20250221,173700,5701057720,10660,10660,10660,10660,0
20250221,173600,5701057720,10660,10660,10660,10660,17932
20250221,173500,5701057720,10660,10660,10660,10660,0
20250221,173400,5701057720,10660,10660,10660,10660,0
20250221,173300,5701057720,10660,10660,10660,10660,0
20250221,173200,5701057720,10660,10660,10660,10660,0
20250221,173100,5701057720,10660,10660,10660,10660,0
20250221,173000,5701057720,10660,10660,10660,10660,0
20250221,172900,5701057720,10660,10660,10660,10660,0
20250221,172800,5701057720,10660,10660,10660,10660,0
20250221,172700,5701057720,10660,10660,10660,10660,0
20250221,172600,5701057720,10660,10660,10660,10660,0
20250221,172500,5701057720,10660,10660,10660,10660,0
20250221,172400,5701057720,10660,10660,10660,10660,0
20250221,172300,5701057720,10660,10660,10660,10660,0
20250221,172200,5701057720,10660,10660,10660,10660,0
20250221,172100,5701057720,10660,10660,10660,10660,0
20250221,172000,5701057720,10660,10660,10660,10660,0
20250221,171900,5701057720,10660,10660,10660,10660,0
20250221,171800,5701057720,10660,10660,10660,10660,0
20250221,171700,5701057720,10660,10660,10660,10660,0
20250221,171600,5701057720,10660,10660,10660,10660,0
20250221,171500,5701057720,10660,10660,10660,10660,0
20250221,171400,5701057720,10660,10660,10660,10660,0
20250221,171300,5701057720,10660,10660,10660,10660,0
20250221,171200,5701057720,10660,10660,10660,10660,0
20250221,171100,5701057720,10660,10660,10660,10660,0
20250221,171000,5701057720,10660,10660,10660,10660,0
20250221,170900,5701057720,10660,10660,10660,10660,0
20250221,170800,5701057720,10660,10660,10660,10660,0
20250221,170700,5701057720,10660,10660,10660,10660,0
20250221,170600,5701057720,10660,10660,10660,10660,17932
20250221,170500,5701057720,10660,10660,10660,10660,0
20250221,170400,5701057720,10660,10660,10660,10660,0
20250221,170300,5701057720,10660,10660,10660,10660,0
20250221,170200,5701057720,10660,10660,10660,10660,0
20250221,170100,5701057720,10660,10660,10660,10660,0
20250221,170000,5701057720,10660,10660,10660,10660,0
20250221,165900,5701057720,10660,10660,10660,10660,0
20250221,165800,5701057720,10660,10660,10660,10660,0
20250221,165700,5701057720,10660,10660,10660,10660,0
20250221,165600,5701057720,10660,10660,10660,10660,0
20250221,165500,5701057720,10660,10660,10660,10660,0
20250221,165400,5701057720,10660,10660,10660,10660,0
20250221,165300,5701057720,10660,10660,10660,10660,0
20250221,165200,5701057720,10660,10660,10660,10660,0
20250221,165100,5701057720,10660,10660,10660,10660,0
20250221,165000,5701057720,10660,10660,10660,10660,0
20250221,164900,5701057720,10660,10660,10660,10660,0
20250221,164800,5701057720,10660,10660,10660,10660,0
20250221,164700,5701057720,10660,10660,10660,10660,0
20250221,164600,5701057720,10660,10660,10660,10660,0
20250221,164500,5701057720,10660,10660,10660,10660,0
20250221,164400,5701057720,10660,10660,10660,10660,0
20250221,164300,5701057720,10660,10660,10660,10660,0
20250221,164200,5701057720,10660,10660,10660,10660,0
20250221,164100,5701057720,10660,10660,10660,10660,0
20250221,164000,5701057720,10660,10660,10660,10660,0
20250221,163900,5701057720,10660,10660,10660,10660,0
20250221,163800,5701057720,10660,10660,10660,10660,0
20250221,163700,5701057720,10660,10660,10660,10660,0
20250221,163600,5701057720,10660,10660,10660,10660,17932
20250221,163500,5701057720,10660,10660,10660,10660,0
20250221,163400,5701057720,10660,10660,10660,10660,0
20250221,163300,5701057720,10660,10660,10660,10660,0
20250221,163200,5701057720,10660,10660,10660,10660,0
20250221,163100,5701057720,10660,10660,10660,10660,0
20250221,163000,5701057720,10660,10660,10660,10660,0
20250221,162900,5701057720,10660,10660,10660,10660,0
20250221,162800,5701057720,10660,10660,10660,10660,0
20250221,162700,5701057720,10660,10660,10660,10660,0
20250221,162600,5701057720,10660,10660,10660,10660,0
20250221,162500,5701057720,10660,10660,10660,10660,0
20250221,162400,5701057720,10660,10660,10660,10660,0
20250221,162300,5701057720,10660,10660,10660,10660,0
20250221,162200,5701057720,10660,10660,10660,10660,0
20250221,162100,5701057720,10660,10660,10660,10660,0
20250221,162000,5701057720,10660,10660,10660,10660,0
20250221,161900,5701057720,10660,10660,10660,10660,0
20250221,161800,5701057720,10660,10660,10660,10660,0
20250221,161700,5701057720,10660,10660,10660,10660,0
20250221,161600,5701057720,10660,10660,10660,10660,0
20250221,161500,5701057720,10660,10660,10660,10660,0
20250221,161400,5701057720,10660,10660,10660,10660,0
20250221,161300,5701057720,10660,10660,10660,10660,0
20250221,161200,5701057720,10660,10660,10660,10660,0
20250221,161100,5701057720,10660,10660,10660,10660,0
20250221,161000,5701057720,10660,10660,10660,10660,0
20250221,160900,5701057720,10660,10660,10660,10660,0
20250221,160800,5701057720,10660,10660,10660,10660,0
20250221,160700,5701057720,10660,10660,10660,10660,0
20250221,160600,5701057720,10660,10660,10660,10660,17932
20250221,160500,5701057720,10660,10660,10660,10660,0
20250221,160400,5701057720,10660,10660,10660,10660,0
20250221,160300,5701057720,10660,10660,10660,10660,0
20250221,160200,5701057720,10660,10660,10660,10660,0
20250221,160100,5701057720,10660,10660,10660,10660,0
20250221,160000,5701057720,10660,10660,10660,10660,0
20250221,155900,5701057720,10660,10660,10660,10660,0
20250221,155800,5701057720,10660,10660,10660,10660,0
20250221,155700,5701057720,10660,10660,10660,10660,0
20250221,155600,5701057720,10660,10660,10660,10660,0
20250221,155500,5701057720,10660,10660,10660,10660,0
20250221,155400,5701057720,10660,10660,10660,10660,0
20250221,155300,5701057720,10660,10660,10660,10660,0
20250221,155200,5701057720,10660,10660,10660,10660,0
20250221,155100,5701057720,10660,10660,10660,10660,0
20250221,155000,5701057720,10660,10660,10660,10660,0
20250221,154900,5701057720,10660,10660,10660,10660,0
20250221,154800,5701057720,10660,10660,10660,10660,0
20250221,154700,5701057720,10660,10660,10660,10660,0
20250221,154600,5701057720,10660,10660,10660,10660,0
20250221,154500,5701057720,10660,10660,10660,10660,0
20250221,154400,5701057720,10660,10660,10660,10660,0
20250221,154300,5701057720,10660,10660,10660,10660,0
20250221,154200,5701057720,10660,10660,10660,10660,0
20250221,154100,5701057720,10660,10660,10660,10660,0
20250221,154000,5701057720,10660,10660,10660,10660,0
20250221,153900,5701057720,10660,10660,10660,10660,0
20250221,153800,5701057720,10660,10660,10660,10660,0
20250221,153700,5701057720,10660,10660,10660,10660,0
20250221,153600,5701057720,10660,10660,10660,10660,17932
20250221,153500,5701057720,10660,10660,10660,10660,0
20250221,153400,5701057720,10660,10660,10660,10660,0
20250221,153300,5701057720,10660,10660,10660,10660,0
20250221,153200,5701057720,10660,10660,10660,10660,0
20250221,153100,5701057720,10660,10660,10660,10660,0
20250221,153000,5701057720,10660,10660,10660,10660,17932
20250221,152900,5509902600,10610,10610,10610,10610,0
20250221,152800,5509902600,10610,10610,10610,10610,0
20250221,152700,5509902600,10610,10610,10610,10610,0
20250221,152600,5509902600,10610,10610,10610,10610,0
20250221,152500,5509902600,10610,10610,10610,10610,0
20250221,152400,5509902600,10610,10610,10610,10610,0
20250221,152300,5509902600,10610,10610,10610,10610,0
20250221,152200,5509902600,10610,10610,10610,10610,0
20250221,152100,5509902600,10610,10610,10610,10610,0
20250221,152000,5509902600,10610,10610,10610,10610,0
20250221,151900,5509902600,10610,10640,10650,10600,2984
20250221,151800,5478227370,10610,10650,10660,10610,8041
20250221,151700,5392650150,10640,10640,10660,10640,5430
20250221,151600,5334797760,10660,10640,10660,10630,4163
20250221,151500,5290492910,10640,10640,10650,10630,3031
20250221,151400,5258244490,10650,10610,10650,10610,5705
20250221,151300,5197582320,10620,10610,10630,10600,3346
20250221,151200,5162047200,10610,10640,10660,10600,5013
20250221,151100,5108752410,10640,10610,10650,10550,11588
20250221,151000,4985600220,10600,10560,10600,10550,2645
20250221,150900,4957620800,10560,10620,10640,10550,6032
20250221,150800,4893675660,10620,10610,10640,10560,8635
20250221,150700,4802072990,10610,10540,10610,10530,11961
20250221,150600,4675717320,10540,10450,10550,10450,6786
20250221,150500,4604369150,10500,10550,10560,10450,11428
20250221,150400,4484298980,10570,10540,10580,10540,7250
20250221,150300,4407724440,10540,10520,10550,10500,9195
20250221,150200,4310988210,10520,10600,10650,10420,32131
20250221,150100,3974058680,10660,10630,10670,10570,16613
20250221,150000,3797373760,10640,10580,10690,10530,35533
20250221,145900,3419821470,10600,10480,10600,10390,25484
20250221,145800,3152685740,10480,10380,10500,10380,26733
20250221,145700,2873650550,10380,10400,10410,10340,2561
20250221,145600,2847065640,10390,10320,10430,10320,13802
20250221,145500,2703812630,10350,10270,10350,10260,10968
20250221,145400,2590653390,10280,10290,10300,10260,3323
20250221,145300,2556469600,10290,10230,10300,10220,7692
20250221,145200,2477425880,10280,10230,10290,10200,6521
20250221,145100,2410699810,10280,10270,10300,10230,6254
20250221,145000,2346518480,10280,10340,10370,10270,12198
20250221,144900,2220567940,10340,10360,10370,10200,19840
20250221,144800,2016324150,10350,10110,10450,10100,32630
20250221,144700,1680656050,10100,10030,10180,10020,13225
20250221,144600,1547024780,10020,10040,10110,9940,16238
20250221,144500,1384167580,10040,9870,10350,9870,48358
20250221,144400,894229110,9870,9870,9870,9870,160
20250221,144300,892649910,9870,9870,9870,9860,160
20250221,144200,891071810,9870,9870,9870,9870,0
20250221,144100,891071810,9870,9870,9870,9870,1
20250221,144000,891061940,9870,9870,9870,9870,13
20250221,143900,890933630,9870,9870,9870,9870,6
20250221,143800,890874410,9860,9850,9860,9850,11
20250221,143700,890766000,9840,9840,9840,9840,5
20250221,143600,890716800,9840,9840,9840,9840,16
20250221,143500,890559360,9840,9840,9840,9840,89
20250221,143400,889683600,9830,9830,9830,9830,0
20250221,143300,889683600,9830,9830,9830,9830,132
20250221,143200,888386040,9820,9820,9820,9820,500
20250221,143100,883476040,9820,9820,9820,9820,2
20250221,143000,883456400,9820,9820,9820,9820,0
20250221,142900,883456400,9820,9820,9820,9820,0
20250221,142800,883456400,9820,9820,9820,9820,300
20250221,142700,880510400,9820,9820,9820,9820,0
20250221,142600,880510400,9820,9820,9820,9820,1000
20250221,142500,870690400,9820,9830,9830,9820,100
20250221,142400,869707890,9820,9820,9820,9820,0
20250221,142300,869707890,9820,9820,9820,9820,0
20250221,142200,869707890,9820,9830,9830,9820,300
20250221,142100,866760780,9830,9830,9830,9830,100
20250221,142000,865777780,9830,9840,9840,9830,520
20250221,141900,860665980,9830,9830,9830,9830,34
20250221,141800,860331760,9830,9840,9840,9830,12
20250221,141700,860213790,9840,9840,9840,9840,0
20250221,141600,860213790,9840,9840,9840,9840,0
20250221,141500,860213790,9840,9840,9840,9840,1
20250221,141400,860203950,9840,9820,9840,9820,221
20250221,141300,858033710,9830,9830,9830,9830,234
20250221,141200,855733490,9830,9830,9830,9830,0
20250221,141100,855733490,9830,9830,9830,9830,0
20250221,141000,855733490,9830,9830,9830,9830,1
20250221,140900,855723660,9820,9820,9820,9820,241
20250221,140800,853357040,9820,9830,9830,9820,146
20250221,140700,851922060,9830,9830,9830,9830,0
20250221,140600,851922060,9830,9830,9830,9830,52
20250221,140500,851410900,9830,9830,9830,9830,0
20250221,140400,851410900,9830,9830,9830,9830,0
20250221,140300,851410900,9830,9830,9830,9830,15
20250221,140200,851263450,9820,9830,9830,9820,301
20250221,140100,848307610,9830,9830,9830,9830,0
20250221,140000,848307610,9830,9830,9830,9830,1
20250221,135900,848297780,9840,9840,9840,9840,1
20250221,135800,848287940,9840,9840,9840,9840,0
20250221,135700,848287940,9840,9840,9840,9840,0
20250221,135600,848287940,9840,9840,9840,9840,0
20250221,135500,848287940,9840,9840,9840,9840,320
20250221,135400,845139140,9840,9840,9840,9840,0
20250221,135300,845139140,9840,9840,9840,9840,110
20250221,135200,844056740,9820,9820,9820,9820,0
20250221,135100,844056740,9820,9820,9820,9820,30
20250221,135000,843762140,9830,9840,9840,9830,12
20250221,134900,843644130,9840,9840,9840,9840,28
20250221,134800,843368610,9860,9860,9860,9860,21
20250221,134700,843161550,9860,9860,9860,9860,0
20250221,134600,843161550,9860,9860,9860,9860,10
20250221,134500,843062950,9830,9830,9830,9830,18
20250221,134400,842886010,9820,9820,9820,9820,20
20250221,134300,842689610,9820,9820,9820,9820,0
20250221,134200,842689610,9820,9820,9820,9820,0
20250221,134100,842689610,9820,9820,9820,9820,20
20250221,134000,842493210,9820,9820,9820,9820,101
20250221,133900,841501390,9870,9870,9870,9870,101
20250221,133800,840504520,9870,9880,9880,9820,103
20250221,133700,839487940,9880,9850,9880,9850,141
20250221,133600,838097590,9820,9820,9820,9820,0
20250221,133500,838097590,9820,9820,9820,9820,0
20250221,133400,838097590,9820,9820,9820,9820,0
20250221,133300,838097590,9820,9820,9820,9820,300
20250221,133200,835151590,9850,9840,9850,9830,301
20250221,133100,832188900,9820,9820,9820,9820,0
20250221,133000,832188900,9820,9830,9830,9820,1178
20250221,132900,820610760,9820,9820,9820,9820,60
20250221,132800,820021560,9820,9820,9820,9820,40
20250221,132700,819628760,9850,9850,9850,9850,1
20250221,132600,819618910,9820,9820,9820,9820,10
20250221,132500,819520710,9850,9850,9850,9850,5
20250221,132400,819471460,9850,9850,9850,9850,1
20250221,132300,819461610,9810,9810,9810,9810,0
20250221,132200,819461610,9810,9810,9810,9810,0
20250221,132100,819461610,9810,9820,9820,9810,600
20250221,132000,813571760,9830,9840,9840,9830,676
20250221,131900,806924540,9850,9850,9850,9850,260
20250221,131800,804363540,9850,9850,9850,9850,0
20250221,131700,804363540,9850,9850,9850,9850,388
20250221,131600,800541740,9880,9880,9880,9880,0
20250221,131500,800541740,9880,9880,9880,9880,0
20250221,131400,800541740,9880,9880,9880,9880,5
20250221,131300,800492340,9860,9860,9860,9860,123
20250221,131200,799279560,9870,9870,9870,9870,1
20250221,131100,799269690,9870,9860,9870,9860,81
20250221,131000,798470230,9870,9870,9870,9870,0
20250221,130900,798470230,9870,9870,9870,9870,21
20250221,130800,798262960,9880,9880,9880,9880,0
20250221,130700,798262960,9880,9880,9880,9880,1
20250221,130600,798253080,9880,9880,9880,9880,0
20250221,130500,798253080,9880,9880,9880,9880,1
20250221,130400,798243200,9850,9850,9850,9850,0
20250221,130300,798243200,9850,9850,9850,9850,0
20250221,130200,798243200,9850,9850,9850,9850,40
20250221,130100,797849200,9870,9870,9870,9870,0
20250221,130000,797849200,9870,9870,9870,9870,0
20250221,125900,797849200,9870,9870,9870,9870,0
20250221,125800,797849200,9870,9870,9870,9870,100
20250221,125700,796862200,9870,9870,9870,9870,3
20250221,125600,796832590,9870,9870,9870,9870,300
20250221,125500,793871590,9870,9870,9870,9870,1
20250221,125400,793861720,9880,9870,9880,9870,30
20250221,125300,793565540,9870,9860,9870,9860,188
20250221,125200,791711010,9860,9850,9860,9850,5
20250221,125100,791661730,9830,9840,9840,9830,333
20250221,125000,788385160,9840,9840,9840,9840,0
20250221,124900,788385160,9840,9840,9840,9840,0
20250221,124800,788385160,9840,9840,9840,9840,1
20250221,124700,788375320,9810,9810,9810,9810,0
20250221,124600,788375320,9810,9840,9840,9810,1010
20250221,124500,778462840,9840,9840,9840,9840,50
20250221,124400,777970840,9840,9840,9840,9840,1
20250221,124300,777961000,9850,9850,9850,9850,1
20250221,124200,777951150,9810,9850,9850,9810,225
20250221,124100,775741850,9850,9850,9850,9850,2
20250221,124000,775722150,9850,9850,9850,9850,0
20250221,123900,775722150,9850,9850,9850,9850,1
20250221,123800,775712300,9850,9850,9850,9850,0
20250221,123700,775712300,9850,9850,9850,9850,191
20250221,123600,773830950,9850,9840,9850,9840,4
20250221,123500,773791580,9850,9850,9850,9850,0
20250221,123400,773791580,9850,9850,9850,9850,10
20250221,123300,773693080,9850,9850,9850,9850,12
20250221,123200,773574880,9850,9850,9850,9840,333
20250221,123100,770294850,9850,9850,9850,9850,0
20250221,123000,770294850,9850,9850,9850,9850,109
20250221,122900,769221200,9850,9850,9850,9850,0
20250221,122800,769221200,9850,9830,9850,9830,180
20250221,122700,767451460,9830,9820,9830,9820,1076
20250221,122600,756879640,9820,9820,9820,9820,110
20250221,122500,755799440,9830,9830,9830,9830,2
20250221,122400,755779780,9820,9810,9820,9810,1066
20250221,122300,745319870,9810,9820,9820,9810,31
20250221,122200,745015460,9820,9820,9820,9820,1
20250221,122100,745005640,9820,9820,9820,9820,0
20250221,122000,745005640,9820,9820,9820,9820,1
20250221,121900,744995820,9810,9810,9810,9810,0
20250221,121800,744995820,9810,9820,9820,9810,1546
20250221,121700,729824100,9820,9820,9820,9820,100
20250221,121600,728842100,9820,9820,9820,9820,253
20250221,121500,726357640,9820,9820,9820,9820,194
20250221,121400,724452560,9820,9820,9820,9810,642
20250221,121300,718148130,9820,9820,9820,9820,273
20250221,121200,715467270,9820,9820,9820,9820,1193
20250221,121100,703752010,9820,9820,9820,9820,89
20250221,121000,702878030,9820,9820,9820,9820,602
20250221,120900,696966390,9820,9830,9830,9810,2461
20250221,120800,672809210,9820,9820,9820,9820,1000
20250221,120700,662989210,9810,9810,9810,9810,109
20250221,120600,661919920,9810,9810,9810,9810,50
20250221,120500,661429420,9830,9830,9830,9830,0
20250221,120400,661429420,9830,9830,9830,9830,1
20250221,120300,661419590,9810,9810,9810,9810,0
20250221,120200,661419590,9810,9810,9810,9810,5
20250221,120100,661370540,9800,9800,9800,9800,0
20250221,120000,661370540,9800,9800,9800,9800,55
20250221,115900,660831540,9800,9840,9840,9800,4000
20250221,115800,621605900,9840,9840,9840,9840,91
20250221,115700,620710460,9840,9840,9840,9840,134
20250221,115600,619391900,9840,9840,9840,9840,0
20250221,115500,619391900,9840,9840,9840,9840,0
20250221,115400,619391900,9840,9820,9840,9820,408
20250221,115300,615382880,9820,9810,9820,9800,2071
20250221,115200,595087050,9800,9800,9800,9800,1
20250221,115100,595077250,9800,9800,9800,9800,0
20250221,115000,595077250,9800,9800,9800,9800,150
20250221,114900,593607250,9800,9830,9830,9800,1011
20250221,114800,583691210,9830,9830,9830,9830,3
20250221,114700,583661720,9820,9820,9820,9820,1
20250221,114600,583651900,9830,9830,9830,9830,29
20250221,114500,583366830,9830,9830,9830,9830,637
20250221,114400,577105120,9830,9810,9830,9810,2
20250221,114300,577085480,9800,9800,9800,9800,200
20250221,114200,575125480,9800,9800,9800,9800,0
20250221,114100,575125480,9800,9810,9810,9790,2194
20250221,114000,553626040,9810,9810,9810,9810,0
20250221,113900,553626040,9810,9810,9810,9810,1
20250221,113800,553616230,9840,9830,9840,9800,5005
20250221,113700,504512660,9840,9840,9840,9840,0
20250221,113600,504512660,9840,9840,9840,9840,0
20250221,113500,504512660,9840,9840,9840,9830,1702
20250221,113400,487765010,9840,9840,9840,9840,38
20250221,113300,487391090,9840,9840,9840,9840,30
20250221,113200,487095890,9840,9840,9840,9840,892
20250221,113100,478318610,9840,9840,9840,9840,310
20250221,113000,475268210,9840,9840,9840,9840,10
20250221,112900,475169810,9840,9840,9840,9840,0
20250221,112800,475169810,9840,9840,9840,9840,0
20250221,112700,475169810,9840,9840,9840,9840,0
20250221,112600,475169810,9840,9840,9840,9840,252
20250221,112500,472690130,9840,9850,9850,9840,70
20250221,112400,472000830,9840,9840,9840,9840,0
20250221,112300,472000830,9840,9850,9850,9840,516
20250221,112200,466923150,9840,9850,9850,9840,22
20250221,112100,466706550,9850,9850,9850,9850,50
20250221,112000,466214050,9850,9850,9850,9850,302
20250221,111900,463239350,9850,9850,9850,9850,0
20250221,111800,463239350,9850,9850,9850,9850,0
20250221,111700,463239350,9850,9850,9850,9850,45
20250221,111600,462796100,9850,9850,9850,9850,453
20250221,111500,458334050,9860,9860,9860,9860,0
20250221,111400,458334050,9860,9860,9860,9860,0
20250221,111300,458334050,9860,9860,9860,9860,1
20250221,111200,458324190,9860,9850,9860,9850,120
20250221,111100,457141990,9860,9860,9860,9860,101
20250221,111000,456146130,9850,9850,9850,9850,200
20250221,110900,454176130,9860,9860,9860,9860,0
20250221,110800,454176130,9860,9860,9860,9860,201
20250221,110700,452194270,9860,9880,9880,9860,420
20250221,110600,448052670,9860,9860,9860,9860,7
20250221,110500,447983650,9860,9860,9860,9860,0
20250221,110400,447983650,9860,9860,9860,9860,51
20250221,110300,447480790,9860,9880,9880,9860,50
20250221,110200,446987460,9880,9880,9880,9880,0
20250221,110100,446987460,9880,9880,9880,9880,19
20250221,110000,446799740,9880,9880,9880,9880,30
20250221,105900,446503340,9880,9880,9880,9880,14
20250221,105800,446365020,9880,9880,9880,9880,19
20250221,105700,446177300,9870,9880,9880,9870,304
20250221,105600,443176760,9880,9880,9880,9880,14
20250221,105500,443038440,9890,9890,9890,9890,3
20250221,105400,443008770,9860,9860,9860,9860,0
20250221,105300,443008770,9860,9860,9860,9860,0
20250221,105200,443008770,9860,9860,9860,9860,4
20250221,105100,442969330,9860,9860,9860,9860,0
20250221,105000,442969330,9860,9870,9870,9860,300
20250221,104900,440011300,9860,9860,9860,9860,0
20250221,104800,440011300,9860,9860,9860,9860,10
20250221,104700,439912700,9860,9860,9860,9860,0
20250221,104600,439912700,9860,9900,9900,9860,211
20250221,104500,437829800,9900,9900,9900,9900,21
20250221,104400,437621900,9900,9900,9900,9900,0
20250221,104300,437621900,9900,9900,9900,9900,22
20250221,104200,437404100,9900,9890,9900,9890,79
20250221,104100,436622200,9840,9840,9840,9840,253
20250221,104000,434132680,9840,9840,9840,9840,500
20250221,103900,429212680,9890,9890,9890,9890,0
20250221,103800,429212680,9890,9890,9890,9890,11
20250221,103700,429103890,9890,9880,9890,9880,211
20250221,103600,427019100,9880,9880,9880,9880,1
20250221,103500,427009220,9820,9850,9890,9820,2659
20250221,103400,400835310,9860,9880,9880,9850,1005
20250221,103300,390922640,9900,9900,9900,9900,0
20250221,103200,390922640,9900,9900,9900,9900,516
20250221,103100,385814240,9910,9910,9920,9910,503
20250221,103000,380829420,9910,9900,9910,9900,282
20250221,102900,378035520,9880,9880,9880,9880,0
20250221,102800,378035520,9880,9880,9880,9880,0
20250221,102700,378035520,9880,9860,9880,9860,13
20250221,102600,377907300,9860,9870,9870,9860,788
20250221,102500,370133740,9880,9880,9880,9880,400
20250221,102400,366181740,9880,9880,9880,9880,1
20250221,102300,366171860,9880,9880,9880,9880,101
20250221,102200,365173980,9880,9910,9910,9880,34
20250221,102100,364837730,9890,9900,9900,9890,124
20250221,102000,363610220,9910,9910,9910,9910,15
20250221,101900,363461570,9910,9910,9910,9910,123
20250221,101800,362242640,9910,9880,9910,9880,14
20250221,101700,362104020,9880,9910,9910,9880,41
20250221,101600,361698910,9890,9900,9900,9890,47
20250221,101500,361234050,9890,9890,9890,9890,0
20250221,101400,361234050,9890,9890,9890,9890,0
20250221,101300,361234050,9890,9890,9890,9890,0
20250221,101200,361234050,9890,9890,9890,9890,0
20250221,101100,361234050,9890,9890,9890,9890,40
20250221,101000,360838450,9910,9910,9910,9910,0
20250221,100900,360838450,9910,9910,9910,9910,71
20250221,100800,360134840,9870,9880,9880,9870,116
20250221,100700,358988810,9880,9930,9930,9880,202
20250221,100600,356991610,9930,9930,9930,9930,1
20250221,100500,356981680,9900,9900,9900,9900,200
20250221,100400,355001680,9900,9910,9910,9900,138
20250221,100300,353635380,9910,9910,9910,9910,50
20250221,100200,353139880,9910,9910,9910,9910,100
20250221,100100,352148880,9900,9910,9910,9900,1264
20250221,100000,339634280,9910,9910,9910,9910,61
20250221,095900,339029770,9910,9920,9920,9910,84
20250221,095800,338197190,9940,9940,9940,9940,5
20250221,095700,338147490,9940,9940,9940,9940,0
20250221,095600,338147490,9940,9910,9940,9910,239
20250221,095500,335771940,9920,9900,9920,9890,125
20250221,095400,334534200,9900,9900,9900,9900,101
20250221,095300,333534300,9890,9890,9890,9890,221
20250221,095200,331348610,9890,9890,9890,9890,0
20250221,095100,331348610,9890,9870,9890,9870,212
20250221,095000,329251970,9860,9890,9890,9860,31
20250221,094900,328945980,9890,9850,9890,9850,426
20250221,094800,324737600,9880,9880,9890,9880,24
20250221,094700,324500410,9880,9880,9890,9880,5
20250221,094600,324451000,9820,9890,9890,9800,2539
20250221,094500,299512120,9900,9870,9900,9850,3536
20250221,094400,264678310,9870,9910,9910,9870,97
20250221,094300,263719370,9910,9880,9910,9860,595
20250221,094200,257850970,9870,9900,9900,9870,1835
20250221,094100,239712150,9900,9910,9910,9890,862
20250221,094000,231175090,9910,9910,9910,9910,0
20250221,093900,231175090,9910,9910,9910,9910,44
20250221,093800,230739050,9940,9940,9940,9940,0
20250221,093700,230739050,9940,9940,9940,9940,101
20250221,093600,229735110,9940,9940,9940,9940,675
20250221,093500,223025610,9930,9890,9930,9890,277
20250221,093400,220279320,9890,9900,9900,9890,1125
20250221,093300,209147650,9900,9900,9900,9900,508
20250221,093200,204118450,9900,9900,9900,9890,487
20250221,093100,199298500,9890,9900,9940,9890,628
20250221,093000,193075160,9900,9940,9940,9900,1265
20250221,092900,180538510,9940,9940,9950,9940,1449
20250221,092800,166134690,9940,9960,9960,9940,496
20250221,092700,161199610,9960,9960,9960,9960,15
20250221,092600,161050210,9960,9960,9960,9960,123
20250221,092500,159825130,9990,9970,9990,9970,210
20250221,092400,157731230,9960,9960,9960,9960,150
20250221,092300,156237230,9990,9990,9990,9990,100
20250221,092200,155238230,9950,9990,9990,9950,1181
20250221,092100,143483280,9950,10000,10000,9950,698
20250221,092000,136535430,10000,10000,10000,10000,0
20250221,091900,136535430,10000,10000,10000,10000,30
20250221,091800,136235430,10000,10000,10000,10000,0
20250221,091700,136235430,10000,10000,10000,10000,31
20250221,091600,135925430,9970,9970,9970,9970,197
20250221,091500,133961340,10030,10020,10030,9890,7709
20250221,091400,57279330,9980,9990,9990,9980,171
20250221,091300,55571750,9990,9990,9990,9990,120
20250221,091200,54372950,9990,9990,9990,9990,0
20250221,091100,54372950,9990,10020,10020,9990,770
20250221,091000,46659050,10030,10030,10030,10030,0
20250221,090900,46659050,10030,10030,10030,10030,15
20250221,090800,46508600,10030,9970,10030,9970,233
20250221,090700,44180800,10000,10000,10000,10000,254
20250221,090600,41640800,10000,10000,10000,10000,1
20250221,090500,41630800,9960,9980,9980,9960,458
20250221,090400,37063180,10000,9990,10010,9990,940
20250221,090300,27661860,9980,9990,9990,9980,525
20250221,090200,22422110,10010,10010,10010,10010,0
20250221,090100,22422110,10010,9960,10010,9960,55
20250221,090000,21871610,9960,10010,10010,9960,2189
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193600 5701057720 10660 10660 10660 10660 17932
3 20250221 193500 5701057720 10660 10660 10660 10660 0
4 20250221 193400 5701057720 10660 10660 10660 10660 0
5 20250221 193300 5701057720 10660 10660 10660 10660 0
6 20250221 193200 5701057720 10660 10660 10660 10660 0
7 20250221 193100 5701057720 10660 10660 10660 10660 0
8 20250221 193000 5701057720 10660 10660 10660 10660 0
9 20250221 192900 5701057720 10660 10660 10660 10660 0
10 20250221 192800 5701057720 10660 10660 10660 10660 0
11 20250221 192700 5701057720 10660 10660 10660 10660 0
12 20250221 192600 5701057720 10660 10660 10660 10660 0
13 20250221 192500 5701057720 10660 10660 10660 10660 0
14 20250221 192400 5701057720 10660 10660 10660 10660 0
15 20250221 192300 5701057720 10660 10660 10660 10660 0
16 20250221 192200 5701057720 10660 10660 10660 10660 0
17 20250221 192100 5701057720 10660 10660 10660 10660 0
18 20250221 192000 5701057720 10660 10660 10660 10660 0
19 20250221 191900 5701057720 10660 10660 10660 10660 0
20 20250221 191800 5701057720 10660 10660 10660 10660 0
21 20250221 191700 5701057720 10660 10660 10660 10660 0
22 20250221 191600 5701057720 10660 10660 10660 10660 0
23 20250221 191500 5701057720 10660 10660 10660 10660 0
24 20250221 191400 5701057720 10660 10660 10660 10660 0
25 20250221 191300 5701057720 10660 10660 10660 10660 0
26 20250221 191200 5701057720 10660 10660 10660 10660 0
27 20250221 191100 5701057720 10660 10660 10660 10660 0
28 20250221 191000 5701057720 10660 10660 10660 10660 0
29 20250221 190900 5701057720 10660 10660 10660 10660 0
30 20250221 190800 5701057720 10660 10660 10660 10660 0
31 20250221 190700 5701057720 10660 10660 10660 10660 0
32 20250221 190600 5701057720 10660 10660 10660 10660 17932
33 20250221 190500 5701057720 10660 10660 10660 10660 0
34 20250221 190400 5701057720 10660 10660 10660 10660 0
35 20250221 190300 5701057720 10660 10660 10660 10660 0
36 20250221 190200 5701057720 10660 10660 10660 10660 0
37 20250221 190100 5701057720 10660 10660 10660 10660 0
38 20250221 190000 5701057720 10660 10660 10660 10660 0
39 20250221 185900 5701057720 10660 10660 10660 10660 0
40 20250221 185800 5701057720 10660 10660 10660 10660 0
41 20250221 185700 5701057720 10660 10660 10660 10660 0
42 20250221 185600 5701057720 10660 10660 10660 10660 0
43 20250221 185500 5701057720 10660 10660 10660 10660 0
44 20250221 185400 5701057720 10660 10660 10660 10660 0
45 20250221 185300 5701057720 10660 10660 10660 10660 0
46 20250221 185200 5701057720 10660 10660 10660 10660 0
47 20250221 185100 5701057720 10660 10660 10660 10660 0
48 20250221 185000 5701057720 10660 10660 10660 10660 0
49 20250221 184900 5701057720 10660 10660 10660 10660 0
50 20250221 184800 5701057720 10660 10660 10660 10660 0
51 20250221 184700 5701057720 10660 10660 10660 10660 0
52 20250221 184600 5701057720 10660 10660 10660 10660 0
53 20250221 184500 5701057720 10660 10660 10660 10660 0
54 20250221 184400 5701057720 10660 10660 10660 10660 0
55 20250221 184300 5701057720 10660 10660 10660 10660 0
56 20250221 184200 5701057720 10660 10660 10660 10660 0
57 20250221 184100 5701057720 10660 10660 10660 10660 0
58 20250221 184000 5701057720 10660 10660 10660 10660 0
59 20250221 183900 5701057720 10660 10660 10660 10660 0
60 20250221 183800 5701057720 10660 10660 10660 10660 0
61 20250221 183700 5701057720 10660 10660 10660 10660 0
62 20250221 183600 5701057720 10660 10660 10660 10660 17932
63 20250221 183500 5701057720 10660 10660 10660 10660 0
64 20250221 183400 5701057720 10660 10660 10660 10660 0
65 20250221 183300 5701057720 10660 10660 10660 10660 0
66 20250221 183200 5701057720 10660 10660 10660 10660 0
67 20250221 183100 5701057720 10660 10660 10660 10660 0
68 20250221 183000 5701057720 10660 10660 10660 10660 0
69 20250221 182900 5701057720 10660 10660 10660 10660 0
70 20250221 182800 5701057720 10660 10660 10660 10660 0
71 20250221 182700 5701057720 10660 10660 10660 10660 0
72 20250221 182600 5701057720 10660 10660 10660 10660 0
73 20250221 182500 5701057720 10660 10660 10660 10660 0
74 20250221 182400 5701057720 10660 10660 10660 10660 0
75 20250221 182300 5701057720 10660 10660 10660 10660 0
76 20250221 182200 5701057720 10660 10660 10660 10660 0
77 20250221 182100 5701057720 10660 10660 10660 10660 0
78 20250221 182000 5701057720 10660 10660 10660 10660 0
79 20250221 181900 5701057720 10660 10660 10660 10660 0
80 20250221 181800 5701057720 10660 10660 10660 10660 0
81 20250221 181700 5701057720 10660 10660 10660 10660 0
82 20250221 181600 5701057720 10660 10660 10660 10660 0
83 20250221 181500 5701057720 10660 10660 10660 10660 0
84 20250221 181400 5701057720 10660 10660 10660 10660 0
85 20250221 181300 5701057720 10660 10660 10660 10660 0
86 20250221 181200 5701057720 10660 10660 10660 10660 0
87 20250221 181100 5701057720 10660 10660 10660 10660 0
88 20250221 181000 5701057720 10660 10660 10660 10660 0
89 20250221 180900 5701057720 10660 10660 10660 10660 0
90 20250221 180800 5701057720 10660 10660 10660 10660 0
91 20250221 180700 5701057720 10660 10660 10660 10660 0
92 20250221 180600 5701057720 10660 10660 10660 10660 17932
93 20250221 180500 5701057720 10660 10660 10660 10660 0
94 20250221 180400 5701057720 10660 10660 10660 10660 0
95 20250221 180300 5701057720 10660 10660 10660 10660 0
96 20250221 180200 5701057720 10660 10660 10660 10660 0
97 20250221 180100 5701057720 10660 10660 10660 10660 0
98 20250221 180000 5701057720 10660 10660 10660 10660 0
99 20250221 175900 5701057720 10660 10660 10660 10660 0
100 20250221 175800 5701057720 10660 10660 10660 10660 0
101 20250221 175700 5701057720 10660 10660 10660 10660 0
102 20250221 175600 5701057720 10660 10660 10660 10660 0
103 20250221 175500 5701057720 10660 10660 10660 10660 0
104 20250221 175400 5701057720 10660 10660 10660 10660 0
105 20250221 175300 5701057720 10660 10660 10660 10660 0
106 20250221 175200 5701057720 10660 10660 10660 10660 0
107 20250221 175100 5701057720 10660 10660 10660 10660 0
108 20250221 175000 5701057720 10660 10660 10660 10660 0
109 20250221 174900 5701057720 10660 10660 10660 10660 0
110 20250221 174800 5701057720 10660 10660 10660 10660 0
111 20250221 174700 5701057720 10660 10660 10660 10660 0
112 20250221 174600 5701057720 10660 10660 10660 10660 0
113 20250221 174500 5701057720 10660 10660 10660 10660 0
114 20250221 174400 5701057720 10660 10660 10660 10660 0
115 20250221 174300 5701057720 10660 10660 10660 10660 0
116 20250221 174200 5701057720 10660 10660 10660 10660 0
117 20250221 174100 5701057720 10660 10660 10660 10660 0
118 20250221 174000 5701057720 10660 10660 10660 10660 0
119 20250221 173900 5701057720 10660 10660 10660 10660 0
120 20250221 173800 5701057720 10660 10660 10660 10660 0
121 20250221 173700 5701057720 10660 10660 10660 10660 0
122 20250221 173600 5701057720 10660 10660 10660 10660 17932
123 20250221 173500 5701057720 10660 10660 10660 10660 0
124 20250221 173400 5701057720 10660 10660 10660 10660 0
125 20250221 173300 5701057720 10660 10660 10660 10660 0
126 20250221 173200 5701057720 10660 10660 10660 10660 0
127 20250221 173100 5701057720 10660 10660 10660 10660 0
128 20250221 173000 5701057720 10660 10660 10660 10660 0
129 20250221 172900 5701057720 10660 10660 10660 10660 0
130 20250221 172800 5701057720 10660 10660 10660 10660 0
131 20250221 172700 5701057720 10660 10660 10660 10660 0
132 20250221 172600 5701057720 10660 10660 10660 10660 0
133 20250221 172500 5701057720 10660 10660 10660 10660 0
134 20250221 172400 5701057720 10660 10660 10660 10660 0
135 20250221 172300 5701057720 10660 10660 10660 10660 0
136 20250221 172200 5701057720 10660 10660 10660 10660 0
137 20250221 172100 5701057720 10660 10660 10660 10660 0
138 20250221 172000 5701057720 10660 10660 10660 10660 0
139 20250221 171900 5701057720 10660 10660 10660 10660 0
140 20250221 171800 5701057720 10660 10660 10660 10660 0
141 20250221 171700 5701057720 10660 10660 10660 10660 0
142 20250221 171600 5701057720 10660 10660 10660 10660 0
143 20250221 171500 5701057720 10660 10660 10660 10660 0
144 20250221 171400 5701057720 10660 10660 10660 10660 0
145 20250221 171300 5701057720 10660 10660 10660 10660 0
146 20250221 171200 5701057720 10660 10660 10660 10660 0
147 20250221 171100 5701057720 10660 10660 10660 10660 0
148 20250221 171000 5701057720 10660 10660 10660 10660 0
149 20250221 170900 5701057720 10660 10660 10660 10660 0
150 20250221 170800 5701057720 10660 10660 10660 10660 0
151 20250221 170700 5701057720 10660 10660 10660 10660 0
152 20250221 170600 5701057720 10660 10660 10660 10660 17932
153 20250221 170500 5701057720 10660 10660 10660 10660 0
154 20250221 170400 5701057720 10660 10660 10660 10660 0
155 20250221 170300 5701057720 10660 10660 10660 10660 0
156 20250221 170200 5701057720 10660 10660 10660 10660 0
157 20250221 170100 5701057720 10660 10660 10660 10660 0
158 20250221 170000 5701057720 10660 10660 10660 10660 0
159 20250221 165900 5701057720 10660 10660 10660 10660 0
160 20250221 165800 5701057720 10660 10660 10660 10660 0
161 20250221 165700 5701057720 10660 10660 10660 10660 0
162 20250221 165600 5701057720 10660 10660 10660 10660 0
163 20250221 165500 5701057720 10660 10660 10660 10660 0
164 20250221 165400 5701057720 10660 10660 10660 10660 0
165 20250221 165300 5701057720 10660 10660 10660 10660 0
166 20250221 165200 5701057720 10660 10660 10660 10660 0
167 20250221 165100 5701057720 10660 10660 10660 10660 0
168 20250221 165000 5701057720 10660 10660 10660 10660 0
169 20250221 164900 5701057720 10660 10660 10660 10660 0
170 20250221 164800 5701057720 10660 10660 10660 10660 0
171 20250221 164700 5701057720 10660 10660 10660 10660 0
172 20250221 164600 5701057720 10660 10660 10660 10660 0
173 20250221 164500 5701057720 10660 10660 10660 10660 0
174 20250221 164400 5701057720 10660 10660 10660 10660 0
175 20250221 164300 5701057720 10660 10660 10660 10660 0
176 20250221 164200 5701057720 10660 10660 10660 10660 0
177 20250221 164100 5701057720 10660 10660 10660 10660 0
178 20250221 164000 5701057720 10660 10660 10660 10660 0
179 20250221 163900 5701057720 10660 10660 10660 10660 0
180 20250221 163800 5701057720 10660 10660 10660 10660 0
181 20250221 163700 5701057720 10660 10660 10660 10660 0
182 20250221 163600 5701057720 10660 10660 10660 10660 17932
183 20250221 163500 5701057720 10660 10660 10660 10660 0
184 20250221 163400 5701057720 10660 10660 10660 10660 0
185 20250221 163300 5701057720 10660 10660 10660 10660 0
186 20250221 163200 5701057720 10660 10660 10660 10660 0
187 20250221 163100 5701057720 10660 10660 10660 10660 0
188 20250221 163000 5701057720 10660 10660 10660 10660 0
189 20250221 162900 5701057720 10660 10660 10660 10660 0
190 20250221 162800 5701057720 10660 10660 10660 10660 0
191 20250221 162700 5701057720 10660 10660 10660 10660 0
192 20250221 162600 5701057720 10660 10660 10660 10660 0
193 20250221 162500 5701057720 10660 10660 10660 10660 0
194 20250221 162400 5701057720 10660 10660 10660 10660 0
195 20250221 162300 5701057720 10660 10660 10660 10660 0
196 20250221 162200 5701057720 10660 10660 10660 10660 0
197 20250221 162100 5701057720 10660 10660 10660 10660 0
198 20250221 162000 5701057720 10660 10660 10660 10660 0
199 20250221 161900 5701057720 10660 10660 10660 10660 0
200 20250221 161800 5701057720 10660 10660 10660 10660 0
201 20250221 161700 5701057720 10660 10660 10660 10660 0
202 20250221 161600 5701057720 10660 10660 10660 10660 0
203 20250221 161500 5701057720 10660 10660 10660 10660 0
204 20250221 161400 5701057720 10660 10660 10660 10660 0
205 20250221 161300 5701057720 10660 10660 10660 10660 0
206 20250221 161200 5701057720 10660 10660 10660 10660 0
207 20250221 161100 5701057720 10660 10660 10660 10660 0
208 20250221 161000 5701057720 10660 10660 10660 10660 0
209 20250221 160900 5701057720 10660 10660 10660 10660 0
210 20250221 160800 5701057720 10660 10660 10660 10660 0
211 20250221 160700 5701057720 10660 10660 10660 10660 0
212 20250221 160600 5701057720 10660 10660 10660 10660 17932
213 20250221 160500 5701057720 10660 10660 10660 10660 0
214 20250221 160400 5701057720 10660 10660 10660 10660 0
215 20250221 160300 5701057720 10660 10660 10660 10660 0
216 20250221 160200 5701057720 10660 10660 10660 10660 0
217 20250221 160100 5701057720 10660 10660 10660 10660 0
218 20250221 160000 5701057720 10660 10660 10660 10660 0
219 20250221 155900 5701057720 10660 10660 10660 10660 0
220 20250221 155800 5701057720 10660 10660 10660 10660 0
221 20250221 155700 5701057720 10660 10660 10660 10660 0
222 20250221 155600 5701057720 10660 10660 10660 10660 0
223 20250221 155500 5701057720 10660 10660 10660 10660 0
224 20250221 155400 5701057720 10660 10660 10660 10660 0
225 20250221 155300 5701057720 10660 10660 10660 10660 0
226 20250221 155200 5701057720 10660 10660 10660 10660 0
227 20250221 155100 5701057720 10660 10660 10660 10660 0
228 20250221 155000 5701057720 10660 10660 10660 10660 0
229 20250221 154900 5701057720 10660 10660 10660 10660 0
230 20250221 154800 5701057720 10660 10660 10660 10660 0
231 20250221 154700 5701057720 10660 10660 10660 10660 0
232 20250221 154600 5701057720 10660 10660 10660 10660 0
233 20250221 154500 5701057720 10660 10660 10660 10660 0
234 20250221 154400 5701057720 10660 10660 10660 10660 0
235 20250221 154300 5701057720 10660 10660 10660 10660 0
236 20250221 154200 5701057720 10660 10660 10660 10660 0
237 20250221 154100 5701057720 10660 10660 10660 10660 0
238 20250221 154000 5701057720 10660 10660 10660 10660 0
239 20250221 153900 5701057720 10660 10660 10660 10660 0
240 20250221 153800 5701057720 10660 10660 10660 10660 0
241 20250221 153700 5701057720 10660 10660 10660 10660 0
242 20250221 153600 5701057720 10660 10660 10660 10660 17932
243 20250221 153500 5701057720 10660 10660 10660 10660 0
244 20250221 153400 5701057720 10660 10660 10660 10660 0
245 20250221 153300 5701057720 10660 10660 10660 10660 0
246 20250221 153200 5701057720 10660 10660 10660 10660 0
247 20250221 153100 5701057720 10660 10660 10660 10660 0
248 20250221 153000 5701057720 10660 10660 10660 10660 17932
249 20250221 152900 5509902600 10610 10610 10610 10610 0
250 20250221 152800 5509902600 10610 10610 10610 10610 0
251 20250221 152700 5509902600 10610 10610 10610 10610 0
252 20250221 152600 5509902600 10610 10610 10610 10610 0
253 20250221 152500 5509902600 10610 10610 10610 10610 0
254 20250221 152400 5509902600 10610 10610 10610 10610 0
255 20250221 152300 5509902600 10610 10610 10610 10610 0
256 20250221 152200 5509902600 10610 10610 10610 10610 0
257 20250221 152100 5509902600 10610 10610 10610 10610 0
258 20250221 152000 5509902600 10610 10610 10610 10610 0
259 20250221 151900 5509902600 10610 10640 10650 10600 2984
260 20250221 151800 5478227370 10610 10650 10660 10610 8041
261 20250221 151700 5392650150 10640 10640 10660 10640 5430
262 20250221 151600 5334797760 10660 10640 10660 10630 4163
263 20250221 151500 5290492910 10640 10640 10650 10630 3031
264 20250221 151400 5258244490 10650 10610 10650 10610 5705
265 20250221 151300 5197582320 10620 10610 10630 10600 3346
266 20250221 151200 5162047200 10610 10640 10660 10600 5013
267 20250221 151100 5108752410 10640 10610 10650 10550 11588
268 20250221 151000 4985600220 10600 10560 10600 10550 2645
269 20250221 150900 4957620800 10560 10620 10640 10550 6032
270 20250221 150800 4893675660 10620 10610 10640 10560 8635
271 20250221 150700 4802072990 10610 10540 10610 10530 11961
272 20250221 150600 4675717320 10540 10450 10550 10450 6786
273 20250221 150500 4604369150 10500 10550 10560 10450 11428
274 20250221 150400 4484298980 10570 10540 10580 10540 7250
275 20250221 150300 4407724440 10540 10520 10550 10500 9195
276 20250221 150200 4310988210 10520 10600 10650 10420 32131
277 20250221 150100 3974058680 10660 10630 10670 10570 16613
278 20250221 150000 3797373760 10640 10580 10690 10530 35533
279 20250221 145900 3419821470 10600 10480 10600 10390 25484
280 20250221 145800 3152685740 10480 10380 10500 10380 26733
281 20250221 145700 2873650550 10380 10400 10410 10340 2561
282 20250221 145600 2847065640 10390 10320 10430 10320 13802
283 20250221 145500 2703812630 10350 10270 10350 10260 10968
284 20250221 145400 2590653390 10280 10290 10300 10260 3323
285 20250221 145300 2556469600 10290 10230 10300 10220 7692
286 20250221 145200 2477425880 10280 10230 10290 10200 6521
287 20250221 145100 2410699810 10280 10270 10300 10230 6254
288 20250221 145000 2346518480 10280 10340 10370 10270 12198
289 20250221 144900 2220567940 10340 10360 10370 10200 19840
290 20250221 144800 2016324150 10350 10110 10450 10100 32630
291 20250221 144700 1680656050 10100 10030 10180 10020 13225
292 20250221 144600 1547024780 10020 10040 10110 9940 16238
293 20250221 144500 1384167580 10040 9870 10350 9870 48358
294 20250221 144400 894229110 9870 9870 9870 9870 160
295 20250221 144300 892649910 9870 9870 9870 9860 160
296 20250221 144200 891071810 9870 9870 9870 9870 0
297 20250221 144100 891071810 9870 9870 9870 9870 1
298 20250221 144000 891061940 9870 9870 9870 9870 13
299 20250221 143900 890933630 9870 9870 9870 9870 6
300 20250221 143800 890874410 9860 9850 9860 9850 11
301 20250221 143700 890766000 9840 9840 9840 9840 5
302 20250221 143600 890716800 9840 9840 9840 9840 16
303 20250221 143500 890559360 9840 9840 9840 9840 89
304 20250221 143400 889683600 9830 9830 9830 9830 0
305 20250221 143300 889683600 9830 9830 9830 9830 132
306 20250221 143200 888386040 9820 9820 9820 9820 500
307 20250221 143100 883476040 9820 9820 9820 9820 2
308 20250221 143000 883456400 9820 9820 9820 9820 0
309 20250221 142900 883456400 9820 9820 9820 9820 0
310 20250221 142800 883456400 9820 9820 9820 9820 300
311 20250221 142700 880510400 9820 9820 9820 9820 0
312 20250221 142600 880510400 9820 9820 9820 9820 1000
313 20250221 142500 870690400 9820 9830 9830 9820 100
314 20250221 142400 869707890 9820 9820 9820 9820 0
315 20250221 142300 869707890 9820 9820 9820 9820 0
316 20250221 142200 869707890 9820 9830 9830 9820 300
317 20250221 142100 866760780 9830 9830 9830 9830 100
318 20250221 142000 865777780 9830 9840 9840 9830 520
319 20250221 141900 860665980 9830 9830 9830 9830 34
320 20250221 141800 860331760 9830 9840 9840 9830 12
321 20250221 141700 860213790 9840 9840 9840 9840 0
322 20250221 141600 860213790 9840 9840 9840 9840 0
323 20250221 141500 860213790 9840 9840 9840 9840 1
324 20250221 141400 860203950 9840 9820 9840 9820 221
325 20250221 141300 858033710 9830 9830 9830 9830 234
326 20250221 141200 855733490 9830 9830 9830 9830 0
327 20250221 141100 855733490 9830 9830 9830 9830 0
328 20250221 141000 855733490 9830 9830 9830 9830 1
329 20250221 140900 855723660 9820 9820 9820 9820 241
330 20250221 140800 853357040 9820 9830 9830 9820 146
331 20250221 140700 851922060 9830 9830 9830 9830 0
332 20250221 140600 851922060 9830 9830 9830 9830 52
333 20250221 140500 851410900 9830 9830 9830 9830 0
334 20250221 140400 851410900 9830 9830 9830 9830 0
335 20250221 140300 851410900 9830 9830 9830 9830 15
336 20250221 140200 851263450 9820 9830 9830 9820 301
337 20250221 140100 848307610 9830 9830 9830 9830 0
338 20250221 140000 848307610 9830 9830 9830 9830 1
339 20250221 135900 848297780 9840 9840 9840 9840 1
340 20250221 135800 848287940 9840 9840 9840 9840 0
341 20250221 135700 848287940 9840 9840 9840 9840 0
342 20250221 135600 848287940 9840 9840 9840 9840 0
343 20250221 135500 848287940 9840 9840 9840 9840 320
344 20250221 135400 845139140 9840 9840 9840 9840 0
345 20250221 135300 845139140 9840 9840 9840 9840 110
346 20250221 135200 844056740 9820 9820 9820 9820 0
347 20250221 135100 844056740 9820 9820 9820 9820 30
348 20250221 135000 843762140 9830 9840 9840 9830 12
349 20250221 134900 843644130 9840 9840 9840 9840 28
350 20250221 134800 843368610 9860 9860 9860 9860 21
351 20250221 134700 843161550 9860 9860 9860 9860 0
352 20250221 134600 843161550 9860 9860 9860 9860 10
353 20250221 134500 843062950 9830 9830 9830 9830 18
354 20250221 134400 842886010 9820 9820 9820 9820 20
355 20250221 134300 842689610 9820 9820 9820 9820 0
356 20250221 134200 842689610 9820 9820 9820 9820 0
357 20250221 134100 842689610 9820 9820 9820 9820 20
358 20250221 134000 842493210 9820 9820 9820 9820 101
359 20250221 133900 841501390 9870 9870 9870 9870 101
360 20250221 133800 840504520 9870 9880 9880 9820 103
361 20250221 133700 839487940 9880 9850 9880 9850 141
362 20250221 133600 838097590 9820 9820 9820 9820 0
363 20250221 133500 838097590 9820 9820 9820 9820 0
364 20250221 133400 838097590 9820 9820 9820 9820 0
365 20250221 133300 838097590 9820 9820 9820 9820 300
366 20250221 133200 835151590 9850 9840 9850 9830 301
367 20250221 133100 832188900 9820 9820 9820 9820 0
368 20250221 133000 832188900 9820 9830 9830 9820 1178
369 20250221 132900 820610760 9820 9820 9820 9820 60
370 20250221 132800 820021560 9820 9820 9820 9820 40
371 20250221 132700 819628760 9850 9850 9850 9850 1
372 20250221 132600 819618910 9820 9820 9820 9820 10
373 20250221 132500 819520710 9850 9850 9850 9850 5
374 20250221 132400 819471460 9850 9850 9850 9850 1
375 20250221 132300 819461610 9810 9810 9810 9810 0
376 20250221 132200 819461610 9810 9810 9810 9810 0
377 20250221 132100 819461610 9810 9820 9820 9810 600
378 20250221 132000 813571760 9830 9840 9840 9830 676
379 20250221 131900 806924540 9850 9850 9850 9850 260
380 20250221 131800 804363540 9850 9850 9850 9850 0
381 20250221 131700 804363540 9850 9850 9850 9850 388
382 20250221 131600 800541740 9880 9880 9880 9880 0
383 20250221 131500 800541740 9880 9880 9880 9880 0
384 20250221 131400 800541740 9880 9880 9880 9880 5
385 20250221 131300 800492340 9860 9860 9860 9860 123
386 20250221 131200 799279560 9870 9870 9870 9870 1
387 20250221 131100 799269690 9870 9860 9870 9860 81
388 20250221 131000 798470230 9870 9870 9870 9870 0
389 20250221 130900 798470230 9870 9870 9870 9870 21
390 20250221 130800 798262960 9880 9880 9880 9880 0
391 20250221 130700 798262960 9880 9880 9880 9880 1
392 20250221 130600 798253080 9880 9880 9880 9880 0
393 20250221 130500 798253080 9880 9880 9880 9880 1
394 20250221 130400 798243200 9850 9850 9850 9850 0
395 20250221 130300 798243200 9850 9850 9850 9850 0
396 20250221 130200 798243200 9850 9850 9850 9850 40
397 20250221 130100 797849200 9870 9870 9870 9870 0
398 20250221 130000 797849200 9870 9870 9870 9870 0
399 20250221 125900 797849200 9870 9870 9870 9870 0
400 20250221 125800 797849200 9870 9870 9870 9870 100
401 20250221 125700 796862200 9870 9870 9870 9870 3
402 20250221 125600 796832590 9870 9870 9870 9870 300
403 20250221 125500 793871590 9870 9870 9870 9870 1
404 20250221 125400 793861720 9880 9870 9880 9870 30
405 20250221 125300 793565540 9870 9860 9870 9860 188
406 20250221 125200 791711010 9860 9850 9860 9850 5
407 20250221 125100 791661730 9830 9840 9840 9830 333
408 20250221 125000 788385160 9840 9840 9840 9840 0
409 20250221 124900 788385160 9840 9840 9840 9840 0
410 20250221 124800 788385160 9840 9840 9840 9840 1
411 20250221 124700 788375320 9810 9810 9810 9810 0
412 20250221 124600 788375320 9810 9840 9840 9810 1010
413 20250221 124500 778462840 9840 9840 9840 9840 50
414 20250221 124400 777970840 9840 9840 9840 9840 1
415 20250221 124300 777961000 9850 9850 9850 9850 1
416 20250221 124200 777951150 9810 9850 9850 9810 225
417 20250221 124100 775741850 9850 9850 9850 9850 2
418 20250221 124000 775722150 9850 9850 9850 9850 0
419 20250221 123900 775722150 9850 9850 9850 9850 1
420 20250221 123800 775712300 9850 9850 9850 9850 0
421 20250221 123700 775712300 9850 9850 9850 9850 191
422 20250221 123600 773830950 9850 9840 9850 9840 4
423 20250221 123500 773791580 9850 9850 9850 9850 0
424 20250221 123400 773791580 9850 9850 9850 9850 10
425 20250221 123300 773693080 9850 9850 9850 9850 12
426 20250221 123200 773574880 9850 9850 9850 9840 333
427 20250221 123100 770294850 9850 9850 9850 9850 0
428 20250221 123000 770294850 9850 9850 9850 9850 109
429 20250221 122900 769221200 9850 9850 9850 9850 0
430 20250221 122800 769221200 9850 9830 9850 9830 180
431 20250221 122700 767451460 9830 9820 9830 9820 1076
432 20250221 122600 756879640 9820 9820 9820 9820 110
433 20250221 122500 755799440 9830 9830 9830 9830 2
434 20250221 122400 755779780 9820 9810 9820 9810 1066
435 20250221 122300 745319870 9810 9820 9820 9810 31
436 20250221 122200 745015460 9820 9820 9820 9820 1
437 20250221 122100 745005640 9820 9820 9820 9820 0
438 20250221 122000 745005640 9820 9820 9820 9820 1
439 20250221 121900 744995820 9810 9810 9810 9810 0
440 20250221 121800 744995820 9810 9820 9820 9810 1546
441 20250221 121700 729824100 9820 9820 9820 9820 100
442 20250221 121600 728842100 9820 9820 9820 9820 253
443 20250221 121500 726357640 9820 9820 9820 9820 194
444 20250221 121400 724452560 9820 9820 9820 9810 642
445 20250221 121300 718148130 9820 9820 9820 9820 273
446 20250221 121200 715467270 9820 9820 9820 9820 1193
447 20250221 121100 703752010 9820 9820 9820 9820 89
448 20250221 121000 702878030 9820 9820 9820 9820 602
449 20250221 120900 696966390 9820 9830 9830 9810 2461
450 20250221 120800 672809210 9820 9820 9820 9820 1000
451 20250221 120700 662989210 9810 9810 9810 9810 109
452 20250221 120600 661919920 9810 9810 9810 9810 50
453 20250221 120500 661429420 9830 9830 9830 9830 0
454 20250221 120400 661429420 9830 9830 9830 9830 1
455 20250221 120300 661419590 9810 9810 9810 9810 0
456 20250221 120200 661419590 9810 9810 9810 9810 5
457 20250221 120100 661370540 9800 9800 9800 9800 0
458 20250221 120000 661370540 9800 9800 9800 9800 55
459 20250221 115900 660831540 9800 9840 9840 9800 4000
460 20250221 115800 621605900 9840 9840 9840 9840 91
461 20250221 115700 620710460 9840 9840 9840 9840 134
462 20250221 115600 619391900 9840 9840 9840 9840 0
463 20250221 115500 619391900 9840 9840 9840 9840 0
464 20250221 115400 619391900 9840 9820 9840 9820 408
465 20250221 115300 615382880 9820 9810 9820 9800 2071
466 20250221 115200 595087050 9800 9800 9800 9800 1
467 20250221 115100 595077250 9800 9800 9800 9800 0
468 20250221 115000 595077250 9800 9800 9800 9800 150
469 20250221 114900 593607250 9800 9830 9830 9800 1011
470 20250221 114800 583691210 9830 9830 9830 9830 3
471 20250221 114700 583661720 9820 9820 9820 9820 1
472 20250221 114600 583651900 9830 9830 9830 9830 29
473 20250221 114500 583366830 9830 9830 9830 9830 637
474 20250221 114400 577105120 9830 9810 9830 9810 2
475 20250221 114300 577085480 9800 9800 9800 9800 200
476 20250221 114200 575125480 9800 9800 9800 9800 0
477 20250221 114100 575125480 9800 9810 9810 9790 2194
478 20250221 114000 553626040 9810 9810 9810 9810 0
479 20250221 113900 553626040 9810 9810 9810 9810 1
480 20250221 113800 553616230 9840 9830 9840 9800 5005
481 20250221 113700 504512660 9840 9840 9840 9840 0
482 20250221 113600 504512660 9840 9840 9840 9840 0
483 20250221 113500 504512660 9840 9840 9840 9830 1702
484 20250221 113400 487765010 9840 9840 9840 9840 38
485 20250221 113300 487391090 9840 9840 9840 9840 30
486 20250221 113200 487095890 9840 9840 9840 9840 892
487 20250221 113100 478318610 9840 9840 9840 9840 310
488 20250221 113000 475268210 9840 9840 9840 9840 10
489 20250221 112900 475169810 9840 9840 9840 9840 0
490 20250221 112800 475169810 9840 9840 9840 9840 0
491 20250221 112700 475169810 9840 9840 9840 9840 0
492 20250221 112600 475169810 9840 9840 9840 9840 252
493 20250221 112500 472690130 9840 9850 9850 9840 70
494 20250221 112400 472000830 9840 9840 9840 9840 0
495 20250221 112300 472000830 9840 9850 9850 9840 516
496 20250221 112200 466923150 9840 9850 9850 9840 22
497 20250221 112100 466706550 9850 9850 9850 9850 50
498 20250221 112000 466214050 9850 9850 9850 9850 302
499 20250221 111900 463239350 9850 9850 9850 9850 0
500 20250221 111800 463239350 9850 9850 9850 9850 0
501 20250221 111700 463239350 9850 9850 9850 9850 45
502 20250221 111600 462796100 9850 9850 9850 9850 453
503 20250221 111500 458334050 9860 9860 9860 9860 0
504 20250221 111400 458334050 9860 9860 9860 9860 0
505 20250221 111300 458334050 9860 9860 9860 9860 1
506 20250221 111200 458324190 9860 9850 9860 9850 120
507 20250221 111100 457141990 9860 9860 9860 9860 101
508 20250221 111000 456146130 9850 9850 9850 9850 200
509 20250221 110900 454176130 9860 9860 9860 9860 0
510 20250221 110800 454176130 9860 9860 9860 9860 201
511 20250221 110700 452194270 9860 9880 9880 9860 420
512 20250221 110600 448052670 9860 9860 9860 9860 7
513 20250221 110500 447983650 9860 9860 9860 9860 0
514 20250221 110400 447983650 9860 9860 9860 9860 51
515 20250221 110300 447480790 9860 9880 9880 9860 50
516 20250221 110200 446987460 9880 9880 9880 9880 0
517 20250221 110100 446987460 9880 9880 9880 9880 19
518 20250221 110000 446799740 9880 9880 9880 9880 30
519 20250221 105900 446503340 9880 9880 9880 9880 14
520 20250221 105800 446365020 9880 9880 9880 9880 19
521 20250221 105700 446177300 9870 9880 9880 9870 304
522 20250221 105600 443176760 9880 9880 9880 9880 14
523 20250221 105500 443038440 9890 9890 9890 9890 3
524 20250221 105400 443008770 9860 9860 9860 9860 0
525 20250221 105300 443008770 9860 9860 9860 9860 0
526 20250221 105200 443008770 9860 9860 9860 9860 4
527 20250221 105100 442969330 9860 9860 9860 9860 0
528 20250221 105000 442969330 9860 9870 9870 9860 300
529 20250221 104900 440011300 9860 9860 9860 9860 0
530 20250221 104800 440011300 9860 9860 9860 9860 10
531 20250221 104700 439912700 9860 9860 9860 9860 0
532 20250221 104600 439912700 9860 9900 9900 9860 211
533 20250221 104500 437829800 9900 9900 9900 9900 21
534 20250221 104400 437621900 9900 9900 9900 9900 0
535 20250221 104300 437621900 9900 9900 9900 9900 22
536 20250221 104200 437404100 9900 9890 9900 9890 79
537 20250221 104100 436622200 9840 9840 9840 9840 253
538 20250221 104000 434132680 9840 9840 9840 9840 500
539 20250221 103900 429212680 9890 9890 9890 9890 0
540 20250221 103800 429212680 9890 9890 9890 9890 11
541 20250221 103700 429103890 9890 9880 9890 9880 211
542 20250221 103600 427019100 9880 9880 9880 9880 1
543 20250221 103500 427009220 9820 9850 9890 9820 2659
544 20250221 103400 400835310 9860 9880 9880 9850 1005
545 20250221 103300 390922640 9900 9900 9900 9900 0
546 20250221 103200 390922640 9900 9900 9900 9900 516
547 20250221 103100 385814240 9910 9910 9920 9910 503
548 20250221 103000 380829420 9910 9900 9910 9900 282
549 20250221 102900 378035520 9880 9880 9880 9880 0
550 20250221 102800 378035520 9880 9880 9880 9880 0
551 20250221 102700 378035520 9880 9860 9880 9860 13
552 20250221 102600 377907300 9860 9870 9870 9860 788
553 20250221 102500 370133740 9880 9880 9880 9880 400
554 20250221 102400 366181740 9880 9880 9880 9880 1
555 20250221 102300 366171860 9880 9880 9880 9880 101
556 20250221 102200 365173980 9880 9910 9910 9880 34
557 20250221 102100 364837730 9890 9900 9900 9890 124
558 20250221 102000 363610220 9910 9910 9910 9910 15
559 20250221 101900 363461570 9910 9910 9910 9910 123
560 20250221 101800 362242640 9910 9880 9910 9880 14
561 20250221 101700 362104020 9880 9910 9910 9880 41
562 20250221 101600 361698910 9890 9900 9900 9890 47
563 20250221 101500 361234050 9890 9890 9890 9890 0
564 20250221 101400 361234050 9890 9890 9890 9890 0
565 20250221 101300 361234050 9890 9890 9890 9890 0
566 20250221 101200 361234050 9890 9890 9890 9890 0
567 20250221 101100 361234050 9890 9890 9890 9890 40
568 20250221 101000 360838450 9910 9910 9910 9910 0
569 20250221 100900 360838450 9910 9910 9910 9910 71
570 20250221 100800 360134840 9870 9880 9880 9870 116
571 20250221 100700 358988810 9880 9930 9930 9880 202
572 20250221 100600 356991610 9930 9930 9930 9930 1
573 20250221 100500 356981680 9900 9900 9900 9900 200
574 20250221 100400 355001680 9900 9910 9910 9900 138
575 20250221 100300 353635380 9910 9910 9910 9910 50
576 20250221 100200 353139880 9910 9910 9910 9910 100
577 20250221 100100 352148880 9900 9910 9910 9900 1264
578 20250221 100000 339634280 9910 9910 9910 9910 61
579 20250221 095900 339029770 9910 9920 9920 9910 84
580 20250221 095800 338197190 9940 9940 9940 9940 5
581 20250221 095700 338147490 9940 9940 9940 9940 0
582 20250221 095600 338147490 9940 9910 9940 9910 239
583 20250221 095500 335771940 9920 9900 9920 9890 125
584 20250221 095400 334534200 9900 9900 9900 9900 101
585 20250221 095300 333534300 9890 9890 9890 9890 221
586 20250221 095200 331348610 9890 9890 9890 9890 0
587 20250221 095100 331348610 9890 9870 9890 9870 212
588 20250221 095000 329251970 9860 9890 9890 9860 31
589 20250221 094900 328945980 9890 9850 9890 9850 426
590 20250221 094800 324737600 9880 9880 9890 9880 24
591 20250221 094700 324500410 9880 9880 9890 9880 5
592 20250221 094600 324451000 9820 9890 9890 9800 2539
593 20250221 094500 299512120 9900 9870 9900 9850 3536
594 20250221 094400 264678310 9870 9910 9910 9870 97
595 20250221 094300 263719370 9910 9880 9910 9860 595
596 20250221 094200 257850970 9870 9900 9900 9870 1835
597 20250221 094100 239712150 9900 9910 9910 9890 862
598 20250221 094000 231175090 9910 9910 9910 9910 0
599 20250221 093900 231175090 9910 9910 9910 9910 44
600 20250221 093800 230739050 9940 9940 9940 9940 0
601 20250221 093700 230739050 9940 9940 9940 9940 101
602 20250221 093600 229735110 9940 9940 9940 9940 675
603 20250221 093500 223025610 9930 9890 9930 9890 277
604 20250221 093400 220279320 9890 9900 9900 9890 1125
605 20250221 093300 209147650 9900 9900 9900 9900 508
606 20250221 093200 204118450 9900 9900 9900 9890 487
607 20250221 093100 199298500 9890 9900 9940 9890 628
608 20250221 093000 193075160 9900 9940 9940 9900 1265
609 20250221 092900 180538510 9940 9940 9950 9940 1449
610 20250221 092800 166134690 9940 9960 9960 9940 496
611 20250221 092700 161199610 9960 9960 9960 9960 15
612 20250221 092600 161050210 9960 9960 9960 9960 123
613 20250221 092500 159825130 9990 9970 9990 9970 210
614 20250221 092400 157731230 9960 9960 9960 9960 150
615 20250221 092300 156237230 9990 9990 9990 9990 100
616 20250221 092200 155238230 9950 9990 9990 9950 1181
617 20250221 092100 143483280 9950 10000 10000 9950 698
618 20250221 092000 136535430 10000 10000 10000 10000 0
619 20250221 091900 136535430 10000 10000 10000 10000 30
620 20250221 091800 136235430 10000 10000 10000 10000 0
621 20250221 091700 136235430 10000 10000 10000 10000 31
622 20250221 091600 135925430 9970 9970 9970 9970 197
623 20250221 091500 133961340 10030 10020 10030 9890 7709
624 20250221 091400 57279330 9980 9990 9990 9980 171
625 20250221 091300 55571750 9990 9990 9990 9990 120
626 20250221 091200 54372950 9990 9990 9990 9990 0
627 20250221 091100 54372950 9990 10020 10020 9990 770
628 20250221 091000 46659050 10030 10030 10030 10030 0
629 20250221 090900 46659050 10030 10030 10030 10030 15
630 20250221 090800 46508600 10030 9970 10030 9970 233
631 20250221 090700 44180800 10000 10000 10000 10000 254
632 20250221 090600 41640800 10000 10000 10000 10000 1
633 20250221 090500 41630800 9960 9980 9980 9960 458
634 20250221 090400 37063180 10000 9990 10010 9990 940
635 20250221 090300 27661860 9980 9990 9990 9980 525
636 20250221 090200 22422110 10010 10010 10010 10010 0
637 20250221 090100 22422110 10010 9960 10010 9960 55
638 20250221 090000 21871610 9960 10010 10010 9960 2189

1
051370/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,57522,23327472,585573960,237473664960,0.25
20250218,58422,23327472,585972660,233974544160,0.25
20250217,58482,23327472,590668200,235607467200,0.25
20250214,57944,23327472,584075520,235140917760,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 57522 23327472 585573960 237473664960 0.25
3 20250218 58422 23327472 585972660 233974544160 0.25
4 20250217 58482 23327472 590668200 235607467200 0.25
5 20250214 57944 23327472 584075520 235140917760 0.25