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

640
052690/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193800,6693571700,68700,68700,68700,68700,5667
20250221,193700,6693571700,68700,68700,68700,68700,0
20250221,193600,6693571700,68700,68700,68700,68700,0
20250221,193500,6693571700,68700,68700,68700,68700,0
20250221,193400,6693571700,68700,68700,68700,68700,0
20250221,193300,6693571700,68700,68700,68700,68700,0
20250221,193200,6693571700,68700,68700,68700,68700,0
20250221,193100,6693571700,68700,68700,68700,68700,0
20250221,193000,6693571700,68700,68700,68700,68700,0
20250221,192900,6693571700,68700,68700,68700,68700,0
20250221,192800,6693571700,68700,68700,68700,68700,0
20250221,192700,6693571700,68700,68700,68700,68700,0
20250221,192600,6693571700,68700,68700,68700,68700,0
20250221,192500,6693571700,68700,68700,68700,68700,0
20250221,192400,6693571700,68700,68700,68700,68700,0
20250221,192300,6693571700,68700,68700,68700,68700,0
20250221,192200,6693571700,68700,68700,68700,68700,0
20250221,192100,6693571700,68700,68700,68700,68700,0
20250221,192000,6693571700,68700,68700,68700,68700,0
20250221,191900,6693571700,68700,68700,68700,68700,0
20250221,191800,6693571700,68700,68700,68700,68700,0
20250221,191700,6693571700,68700,68700,68700,68700,0
20250221,191600,6693571700,68700,68700,68700,68700,0
20250221,191500,6693571700,68700,68700,68700,68700,0
20250221,191400,6693571700,68700,68700,68700,68700,0
20250221,191300,6693571700,68700,68700,68700,68700,0
20250221,191200,6693571700,68700,68700,68700,68700,0
20250221,191100,6693571700,68700,68700,68700,68700,0
20250221,191000,6693571700,68700,68700,68700,68700,0
20250221,190900,6693571700,68700,68700,68700,68700,0
20250221,190800,6693571700,68700,68700,68700,68700,5667
20250221,190700,6693571700,68700,68700,68700,68700,0
20250221,190600,6693571700,68700,68700,68700,68700,0
20250221,190500,6693571700,68700,68700,68700,68700,0
20250221,190400,6693571700,68700,68700,68700,68700,0
20250221,190300,6693571700,68700,68700,68700,68700,0
20250221,190200,6693571700,68700,68700,68700,68700,0
20250221,190100,6693571700,68700,68700,68700,68700,0
20250221,190000,6693571700,68700,68700,68700,68700,0
20250221,185900,6693571700,68700,68700,68700,68700,0
20250221,185800,6693571700,68700,68700,68700,68700,0
20250221,185700,6693571700,68700,68700,68700,68700,0
20250221,185600,6693571700,68700,68700,68700,68700,0
20250221,185500,6693571700,68700,68700,68700,68700,0
20250221,185400,6693571700,68700,68700,68700,68700,0
20250221,185300,6693571700,68700,68700,68700,68700,0
20250221,185200,6693571700,68700,68700,68700,68700,0
20250221,185100,6693571700,68700,68700,68700,68700,0
20250221,185000,6693571700,68700,68700,68700,68700,0
20250221,184900,6693571700,68700,68700,68700,68700,0
20250221,184800,6693571700,68700,68700,68700,68700,0
20250221,184700,6693571700,68700,68700,68700,68700,0
20250221,184600,6693571700,68700,68700,68700,68700,0
20250221,184500,6693571700,68700,68700,68700,68700,0
20250221,184400,6693571700,68700,68700,68700,68700,0
20250221,184300,6693571700,68700,68700,68700,68700,0
20250221,184200,6693571700,68700,68700,68700,68700,0
20250221,184100,6693571700,68700,68700,68700,68700,0
20250221,184000,6693571700,68700,68700,68700,68700,0
20250221,183900,6693571700,68700,68700,68700,68700,0
20250221,183800,6693571700,68700,68700,68700,68700,5667
20250221,183700,6693571700,68700,68700,68700,68700,0
20250221,183600,6693571700,68700,68700,68700,68700,0
20250221,183500,6693571700,68700,68700,68700,68700,0
20250221,183400,6693571700,68700,68700,68700,68700,0
20250221,183300,6693571700,68700,68700,68700,68700,0
20250221,183200,6693571700,68700,68700,68700,68700,0
20250221,183100,6693571700,68700,68700,68700,68700,0
20250221,183000,6693571700,68700,68700,68700,68700,0
20250221,182900,6693571700,68700,68700,68700,68700,0
20250221,182800,6693571700,68700,68700,68700,68700,0
20250221,182700,6693571700,68700,68700,68700,68700,0
20250221,182600,6693571700,68700,68700,68700,68700,0
20250221,182500,6693571700,68700,68700,68700,68700,0
20250221,182400,6693571700,68700,68700,68700,68700,0
20250221,182300,6693571700,68700,68700,68700,68700,0
20250221,182200,6693571700,68700,68700,68700,68700,0
20250221,182100,6693571700,68700,68700,68700,68700,0
20250221,182000,6693571700,68700,68700,68700,68700,0
20250221,181900,6693571700,68700,68700,68700,68700,0
20250221,181800,6693571700,68700,68700,68700,68700,0
20250221,181700,6693571700,68700,68700,68700,68700,0
20250221,181600,6693571700,68700,68700,68700,68700,0
20250221,181500,6693571700,68700,68700,68700,68700,0
20250221,181400,6693571700,68700,68700,68700,68700,0
20250221,181300,6693571700,68700,68700,68700,68700,0
20250221,181200,6693571700,68700,68700,68700,68700,0
20250221,181100,6693571700,68700,68700,68700,68700,0
20250221,181000,6693571700,68700,68700,68700,68700,0
20250221,180900,6693571700,68700,68700,68700,68700,0
20250221,180800,6693571700,68700,68700,68700,68700,5667
20250221,180700,6693571700,68700,68700,68700,68700,0
20250221,180600,6693571700,68700,68700,68700,68700,0
20250221,180500,6693571700,68700,68700,68700,68700,0
20250221,180400,6693571700,68700,68700,68700,68700,0
20250221,180300,6693571700,68700,68700,68700,68700,0
20250221,180200,6693571700,68700,68700,68700,68700,0
20250221,180100,6693571700,68700,68700,68700,68700,0
20250221,180000,6693571700,68700,68700,68700,68700,0
20250221,175900,6693571700,68700,68700,68700,68700,0
20250221,175800,6693571700,68700,68700,68700,68700,0
20250221,175700,6693571700,68700,68700,68700,68700,0
20250221,175600,6693571700,68700,68700,68700,68700,0
20250221,175500,6693571700,68700,68700,68700,68700,0
20250221,175400,6693571700,68700,68700,68700,68700,0
20250221,175300,6693571700,68700,68700,68700,68700,0
20250221,175200,6693571700,68700,68700,68700,68700,0
20250221,175100,6693571700,68700,68700,68700,68700,0
20250221,175000,6693571700,68700,68700,68700,68700,0
20250221,174900,6693571700,68700,68700,68700,68700,0
20250221,174800,6693571700,68700,68700,68700,68700,0
20250221,174700,6693571700,68700,68700,68700,68700,0
20250221,174600,6693571700,68700,68700,68700,68700,0
20250221,174500,6693571700,68700,68700,68700,68700,0
20250221,174400,6693571700,68700,68700,68700,68700,0
20250221,174300,6693571700,68700,68700,68700,68700,0
20250221,174200,6693571700,68700,68700,68700,68700,0
20250221,174100,6693571700,68700,68700,68700,68700,0
20250221,174000,6693571700,68700,68700,68700,68700,0
20250221,173900,6693571700,68700,68700,68700,68700,0
20250221,173800,6693571700,68700,68700,68700,68700,5667
20250221,173700,6693571700,68700,68700,68700,68700,0
20250221,173600,6693571700,68700,68700,68700,68700,0
20250221,173500,6693571700,68700,68700,68700,68700,0
20250221,173400,6693571700,68700,68700,68700,68700,0
20250221,173300,6693571700,68700,68700,68700,68700,0
20250221,173200,6693571700,68700,68700,68700,68700,0
20250221,173100,6693571700,68700,68700,68700,68700,0
20250221,173000,6693571700,68700,68700,68700,68700,0
20250221,172900,6693571700,68700,68700,68700,68700,0
20250221,172800,6693571700,68700,68700,68700,68700,0
20250221,172700,6693571700,68700,68700,68700,68700,0
20250221,172600,6693571700,68700,68700,68700,68700,0
20250221,172500,6693571700,68700,68700,68700,68700,0
20250221,172400,6693571700,68700,68700,68700,68700,0
20250221,172300,6693571700,68700,68700,68700,68700,0
20250221,172200,6693571700,68700,68700,68700,68700,0
20250221,172100,6693571700,68700,68700,68700,68700,0
20250221,172000,6693571700,68700,68700,68700,68700,0
20250221,171900,6693571700,68700,68700,68700,68700,0
20250221,171800,6693571700,68700,68700,68700,68700,0
20250221,171700,6693571700,68700,68700,68700,68700,0
20250221,171600,6693571700,68700,68700,68700,68700,0
20250221,171500,6693571700,68700,68700,68700,68700,0
20250221,171400,6693571700,68700,68700,68700,68700,0
20250221,171300,6693571700,68700,68700,68700,68700,0
20250221,171200,6693571700,68700,68700,68700,68700,0
20250221,171100,6693571700,68700,68700,68700,68700,0
20250221,171000,6693571700,68700,68700,68700,68700,0
20250221,170900,6693571700,68700,68700,68700,68700,0
20250221,170800,6693571700,68700,68700,68700,68700,5667
20250221,170700,6693571700,68700,68700,68700,68700,0
20250221,170600,6693571700,68700,68700,68700,68700,0
20250221,170500,6693571700,68700,68700,68700,68700,0
20250221,170400,6693571700,68700,68700,68700,68700,0
20250221,170300,6693571700,68700,68700,68700,68700,0
20250221,170200,6693571700,68700,68700,68700,68700,0
20250221,170100,6693571700,68700,68700,68700,68700,0
20250221,170000,6693571700,68700,68700,68700,68700,0
20250221,165900,6693571700,68700,68700,68700,68700,0
20250221,165800,6693571700,68700,68700,68700,68700,0
20250221,165700,6693571700,68700,68700,68700,68700,0
20250221,165600,6693571700,68700,68700,68700,68700,0
20250221,165500,6693571700,68700,68700,68700,68700,0
20250221,165400,6693571700,68700,68700,68700,68700,0
20250221,165300,6693571700,68700,68700,68700,68700,0
20250221,165200,6693571700,68700,68700,68700,68700,0
20250221,165100,6693571700,68700,68700,68700,68700,0
20250221,165000,6693571700,68700,68700,68700,68700,0
20250221,164900,6693571700,68700,68700,68700,68700,0
20250221,164800,6693571700,68700,68700,68700,68700,0
20250221,164700,6693571700,68700,68700,68700,68700,0
20250221,164600,6693571700,68700,68700,68700,68700,0
20250221,164500,6693571700,68700,68700,68700,68700,0
20250221,164400,6693571700,68700,68700,68700,68700,0
20250221,164300,6693571700,68700,68700,68700,68700,0
20250221,164200,6693571700,68700,68700,68700,68700,0
20250221,164100,6693571700,68700,68700,68700,68700,0
20250221,164000,6693571700,68700,68700,68700,68700,0
20250221,163900,6693571700,68700,68700,68700,68700,0
20250221,163800,6693571700,68700,68700,68700,68700,5667
20250221,163700,6693571700,68700,68700,68700,68700,0
20250221,163600,6693571700,68700,68700,68700,68700,0
20250221,163500,6693571700,68700,68700,68700,68700,0
20250221,163400,6693571700,68700,68700,68700,68700,0
20250221,163300,6693571700,68700,68700,68700,68700,0
20250221,163200,6693571700,68700,68700,68700,68700,0
20250221,163100,6693571700,68700,68700,68700,68700,0
20250221,163000,6693571700,68700,68700,68700,68700,0
20250221,162900,6693571700,68700,68700,68700,68700,0
20250221,162800,6693571700,68700,68700,68700,68700,0
20250221,162700,6693571700,68700,68700,68700,68700,0
20250221,162600,6693571700,68700,68700,68700,68700,0
20250221,162500,6693571700,68700,68700,68700,68700,0
20250221,162400,6693571700,68700,68700,68700,68700,0
20250221,162300,6693571700,68700,68700,68700,68700,0
20250221,162200,6693571700,68700,68700,68700,68700,0
20250221,162100,6693571700,68700,68700,68700,68700,0
20250221,162000,6693571700,68700,68700,68700,68700,0
20250221,161900,6693571700,68700,68700,68700,68700,0
20250221,161800,6693571700,68700,68700,68700,68700,0
20250221,161700,6693571700,68700,68700,68700,68700,0
20250221,161600,6693571700,68700,68700,68700,68700,0
20250221,161500,6693571700,68700,68700,68700,68700,0
20250221,161400,6693571700,68700,68700,68700,68700,0
20250221,161300,6693571700,68700,68700,68700,68700,0
20250221,161200,6693571700,68700,68700,68700,68700,0
20250221,161100,6693571700,68700,68700,68700,68700,0
20250221,161000,6693571700,68700,68700,68700,68700,0
20250221,160900,6693571700,68700,68700,68700,68700,0
20250221,160800,6693571700,68700,68700,68700,68700,5667
20250221,160700,6693571700,68700,68700,68700,68700,0
20250221,160600,6693571700,68700,68700,68700,68700,0
20250221,160500,6693571700,68700,68700,68700,68700,0
20250221,160400,6693571700,68700,68700,68700,68700,0
20250221,160300,6693571700,68700,68700,68700,68700,0
20250221,160200,6693571700,68700,68700,68700,68700,0
20250221,160100,6693571700,68700,68700,68700,68700,0
20250221,160000,6693571700,68700,68700,68700,68700,0
20250221,155900,6693571700,68700,68700,68700,68700,0
20250221,155800,6693571700,68700,68700,68700,68700,0
20250221,155700,6693571700,68700,68700,68700,68700,0
20250221,155600,6693571700,68700,68700,68700,68700,0
20250221,155500,6693571700,68700,68700,68700,68700,0
20250221,155400,6693571700,68700,68700,68700,68700,0
20250221,155300,6693571700,68700,68700,68700,68700,0
20250221,155200,6693571700,68700,68700,68700,68700,0
20250221,155100,6693571700,68700,68700,68700,68700,0
20250221,155000,6693571700,68700,68700,68700,68700,0
20250221,154900,6693571700,68700,68700,68700,68700,0
20250221,154800,6693571700,68700,68700,68700,68700,0
20250221,154700,6693571700,68700,68700,68700,68700,0
20250221,154600,6693571700,68700,68700,68700,68700,0
20250221,154500,6693571700,68700,68700,68700,68700,0
20250221,154400,6693571700,68700,68700,68700,68700,0
20250221,154300,6693571700,68700,68700,68700,68700,0
20250221,154200,6693571700,68700,68700,68700,68700,0
20250221,154100,6693571700,68700,68700,68700,68700,0
20250221,154000,6693571700,68700,68700,68700,68700,0
20250221,153900,6693571700,68700,68700,68700,68700,0
20250221,153800,6693571700,68700,68700,68700,68700,5667
20250221,153700,6693571700,68700,68700,68700,68700,0
20250221,153600,6693571700,68700,68700,68700,68700,0
20250221,153500,6693571700,68700,68700,68700,68700,0
20250221,153400,6693571700,68700,68700,68700,68700,0
20250221,153300,6693571700,68700,68700,68700,68700,0
20250221,153200,6693571700,68700,68700,68700,68700,0
20250221,153100,6693571700,68700,68700,68700,68700,0
20250221,153000,6693571700,68700,68700,68700,68700,5667
20250221,152900,6304248800,68800,68800,68800,68800,0
20250221,152800,6304248800,68800,68800,68800,68800,0
20250221,152700,6304248800,68800,68800,68800,68800,0
20250221,152600,6304248800,68800,68800,68800,68800,0
20250221,152500,6304248800,68800,68800,68800,68800,0
20250221,152400,6304248800,68800,68800,68800,68800,0
20250221,152300,6304248800,68800,68800,68800,68800,0
20250221,152200,6304248800,68800,68800,68800,68800,0
20250221,152100,6304248800,68800,68800,68800,68800,0
20250221,152000,6304248800,68800,68800,68800,68800,0
20250221,151900,6304248800,68800,68800,69000,68700,1115
20250221,151800,6227475300,68800,68900,68900,68700,424
20250221,151700,6198301700,68800,68800,68900,68800,33
20250221,151600,6196029900,68800,68800,68900,68800,115
20250221,151500,6188112300,68900,68800,68900,68700,674
20250221,151400,6141736600,68900,68800,68900,68800,687
20250221,151300,6094468600,68800,68900,68900,68700,957
20250221,151200,6028626900,68800,68800,68800,68800,37
20250221,151100,6026081300,68800,68800,68900,68800,369
20250221,151000,6000693400,68900,68800,68900,68800,66
20250221,150900,5996146500,68800,68900,68900,68800,110
20250221,150800,5988576300,68800,68800,68800,68800,154
20250221,150700,5977981100,68800,68900,68900,68800,146
20250221,150600,5967925200,68800,68700,68800,68700,233
20250221,150500,5951895500,68700,68800,68800,68700,130
20250221,150400,5942955400,68800,68700,68800,68700,98
20250221,150300,5936214000,68700,68700,68800,68700,15
20250221,150200,5935182400,68800,68800,68800,68800,785
20250221,150100,5881174400,68800,68700,68800,68700,29
20250221,150000,5879181700,68800,68700,68800,68700,247
20250221,145900,5862212200,68700,68700,68800,68600,154
20250221,145800,5851632300,68600,68600,68700,68600,119
20250221,145700,5843458300,68600,68700,68700,68600,280
20250221,145600,5824226900,68600,68600,68700,68600,328
20250221,145500,5801724100,68600,68600,68700,68600,43
20250221,145400,5798773500,68600,68700,68700,68600,1053
20250221,145300,5726532800,68700,68700,68700,68700,119
20250221,145200,5718357500,68700,68700,68700,68600,153
20250221,145100,5707848700,68600,68700,68700,68600,823
20250221,145000,5651308900,68700,68800,68800,68700,4
20250221,144900,5651034000,68800,68700,68800,68700,13
20250221,144800,5650140200,68700,68700,68700,68700,13
20250221,144700,5649247100,68700,68700,68700,68700,2
20250221,144600,5649109700,68700,68600,68700,68600,523
20250221,144500,5613181700,68600,68600,68700,68600,66
20250221,144400,5608651400,68600,68600,68700,68600,35
20250221,144300,5606247300,68700,68600,68700,68600,291
20250221,144200,5586260800,68600,68600,68700,68600,39
20250221,144100,5583582800,68600,68600,68600,68600,65
20250221,144000,5579123800,68600,68800,68800,68600,1134
20250221,143900,5501218200,68700,68700,68800,68700,17
20250221,143800,5500049700,68700,68700,68800,68700,66
20250221,143700,5495513700,68800,68800,68800,68700,16
20250221,143600,5494414200,68700,68700,68700,68700,0
20250221,143500,5494414200,68700,68800,68800,68700,89
20250221,143400,5488297000,68800,68700,68800,68700,168
20250221,143300,5476754700,68700,68700,68700,68700,17
20250221,143200,5475586800,68700,68700,68800,68700,15
20250221,143100,5474555700,68800,68700,68800,68700,30
20250221,143000,5472494500,68700,68700,68700,68700,1
20250221,142900,5472425800,68700,68700,68800,68700,11
20250221,142800,5471669900,68700,68700,68800,68700,102
20250221,142700,5464662000,68700,68700,68700,68700,56
20250221,142600,5460814800,68700,68800,68800,68700,1354
20250221,142500,5367794700,68700,68700,68800,68700,536
20250221,142400,5330918600,68700,68700,68800,68700,35
20250221,142300,5328511300,68700,68800,68800,68700,9
20250221,142200,5327892800,68700,68800,68800,68700,44
20250221,142100,5324869200,68700,68800,68800,68700,372
20250221,142000,5299312300,68700,68700,68800,68700,39
20250221,141900,5296632300,68700,68700,68700,68700,1
20250221,141800,5296563600,68800,68800,68800,68800,616
20250221,141700,5254182800,68800,68800,68900,68800,105
20250221,141600,5246956100,68800,68800,68800,68800,7
20250221,141500,5246474500,68800,68700,68800,68700,198
20250221,141400,5232853700,68700,68800,68800,68700,15
20250221,141300,5231822600,68700,68700,68700,68700,33
20250221,141200,5229555500,68700,68600,68800,68600,7
20250221,141100,5229074600,68800,68700,68800,68600,25
20250221,141000,5227357000,68700,68700,68700,68600,602
20250221,140900,5186000000,68700,68700,68800,68700,265
20250221,140800,5167794000,68700,68700,68800,68700,27
20250221,140700,5165938700,68700,68800,68800,68700,523
20250221,140600,5130008000,68800,68700,68800,68700,33
20250221,140500,5127740800,68700,68700,68800,68700,54
20250221,140400,5124030800,68700,68700,68800,68700,11
20250221,140300,5123274900,68800,68800,68800,68700,18
20250221,140200,5122037500,68700,68700,68800,68700,32
20250221,140100,5119836400,68700,68700,68800,68700,23
20250221,140000,5118256200,68700,68700,68800,68700,11
20250221,135900,5117499900,68700,68700,68800,68700,14
20250221,135800,5116537900,68700,68700,68700,68700,7
20250221,135700,5116057000,68700,68700,68800,68700,44
20250221,135600,5113033900,68800,68800,68800,68700,81
20250221,135500,5107461400,68700,68800,68800,68700,13
20250221,135400,5106568100,68700,68700,68700,68700,6
20250221,135300,5106155900,68700,68800,68800,68700,18
20250221,135200,5104918500,68800,68700,68800,68700,224
20250221,135100,5089507700,68800,68700,68800,68700,87
20250221,135000,5083530600,68700,68700,68800,68700,406
20250221,134900,5055638100,68700,68700,68700,68700,38
20250221,134800,5053027500,68700,68800,68800,68700,75
20250221,134700,5047870900,68800,68800,68800,68800,987
20250221,134600,4979965300,68800,68800,68800,68800,27
20250221,134500,4978107700,68800,68800,68900,68800,179
20250221,134400,4965776800,68800,68900,68900,68800,114
20250221,134300,4957922600,68900,68800,68900,68800,44
20250221,134200,4954895200,68800,68900,68900,68800,13
20250221,134100,4954000300,68900,68800,68900,68800,116
20250221,134000,4946019400,68800,68800,68800,68800,5
20250221,133900,4945675400,68800,68800,68900,68800,61
20250221,133800,4941473200,68800,68800,68900,68800,137
20250221,133700,4932047000,68800,68800,68800,68800,4
20250221,133600,4931771800,68800,68800,68900,68800,14
20250221,133500,4930808400,68800,68900,68900,68800,10
20250221,133400,4930120000,68900,68800,68900,68800,44
20250221,133300,4927088800,68800,69000,69000,68800,3500
20250221,133200,4685968100,68900,68900,68900,68900,11
20250221,133100,4685210200,68900,68900,69000,68900,11
20250221,133000,4684451700,68900,69000,69000,68900,48
20250221,132900,4681141700,69000,68900,69000,68900,11
20250221,132800,4680383100,68900,69000,69000,68900,32
20250221,132700,4678177700,69000,68900,69000,68900,31
20250221,132600,4676038900,68900,69000,69000,68900,7
20250221,132500,4675556100,69000,68900,69000,68900,54
20250221,132400,4671831400,68900,68900,69000,68900,94
20250221,132300,4665349800,68900,69000,69000,68900,20
20250221,132200,4663971100,69000,68900,69000,68900,44
20250221,132100,4660935500,68900,68900,69000,68900,462
20250221,132000,4629103500,69000,69000,69000,69000,115
20250221,131900,4621168500,69000,69000,69000,69000,241
20250221,131800,4604539500,69000,69000,69100,69000,20
20250221,131700,4603159200,69000,69100,69100,69000,21
20250221,131600,4601708400,69000,69000,69100,69000,132
20250221,131500,4592596800,69000,69000,69100,69000,63
20250221,131400,4588249600,69000,69000,69000,69000,28
20250221,131300,4586317600,69100,69100,69100,69100,652
20250221,131200,4541264400,69100,69000,69100,69000,3
20250221,131100,4541057200,69000,69000,69100,69000,28
20250221,131000,4539125100,69000,69000,69100,69000,8
20250221,130900,4538573000,69100,69000,69100,69000,26
20250221,130800,4536776500,69100,69000,69100,69000,7
20250221,130700,4536293400,69000,69000,69000,69000,44
20250221,130600,4533257400,69000,69000,69100,69000,193
20250221,130500,4519939600,69000,69000,69000,69000,9
20250221,130400,4519318600,69000,69000,69000,69000,28
20250221,130300,4517386600,69000,69000,69200,69000,82
20250221,130200,4511722100,69000,69100,69100,69000,12
20250221,130100,4510893100,69100,69100,69100,69100,22
20250221,130000,4509372900,69100,69200,69200,69100,159
20250221,125900,4498385700,69100,69200,69200,69100,88
20250221,125800,4492296400,69100,69100,69100,69100,3
20250221,125700,4492089100,69200,69100,69200,69100,209
20250221,125600,4477647000,69100,69100,69100,69100,73
20250221,125500,4472602700,69200,69200,69200,69200,26
20250221,125400,4470803500,69200,69100,69200,69100,102
20250221,125300,4463749400,69100,69100,69200,69100,17
20250221,125200,4462573700,69100,69200,69200,69100,16
20250221,125100,4461466700,69200,69200,69200,69100,424
20250221,125000,4432166200,69200,69100,69200,69100,33
20250221,124900,4429883000,69200,69200,69200,69100,53
20250221,124800,4426217400,69200,69200,69200,69100,144
20250221,124700,4416253000,69100,69100,69200,69100,77
20250221,124600,4410931300,69100,69200,69200,69100,59
20250221,124500,4406848900,69200,69200,69200,69100,24
20250221,124400,4405188300,69200,69200,69200,69100,45
20250221,124300,4402074700,69200,69200,69200,69100,78
20250221,124200,4396678600,69100,69200,69200,69100,10
20250221,124100,4395986800,69200,69100,69200,69100,1141
20250221,124000,4317035900,69100,69100,69200,69100,695
20250221,123900,4269009200,69100,69200,69200,69100,2266
20250221,123800,4112203000,69100,69100,69200,69100,24
20250221,123700,4110544400,69200,69200,69200,69200,196
20250221,123600,4096981200,69200,69200,69200,69100,27
20250221,123500,4095113100,69100,69200,69200,69100,60
20250221,123400,4090961600,69200,69200,69300,69200,104
20250221,123300,4083764600,69300,69200,69300,69100,230
20250221,123200,4067849500,69200,69200,69300,69200,120
20250221,123100,4059540500,69200,69300,69300,69200,255
20250221,123000,4041872600,69300,69200,69300,69200,19
20250221,122900,4040556400,69200,69400,69400,69200,22
20250221,122800,4039031100,69300,69300,69400,69300,9
20250221,122700,4038406900,69400,69300,69400,69300,117
20250221,122600,4030295800,69300,69300,69300,69200,55
20250221,122500,4026484600,69400,69300,69400,69300,27
20250221,122400,4024611700,69300,69300,69300,69200,867
20250221,122300,3964528900,69300,69200,69300,69200,34
20250221,122200,3962173000,69300,69200,69300,69200,76
20250221,122100,3956912100,69300,69300,69300,69300,69
20250221,122000,3952130400,69200,69300,69300,69200,37
20250221,121900,3949566800,69300,69200,69300,69200,47
20250221,121800,3946312600,69200,69200,69300,69100,452
20250221,121700,3915033900,69200,69400,69400,69200,293
20250221,121600,3894752300,69300,69400,69400,69300,50
20250221,121500,3891282600,69300,69500,69500,69300,436
20250221,121400,3861024400,69500,69500,69500,69400,63
20250221,121300,3856646100,69500,69500,69500,69400,124
20250221,121200,3848028800,69500,69400,69500,69400,344
20250221,121100,3824121200,69500,69500,69600,69400,917
20250221,121000,3760336800,69600,69600,69600,69500,180
20250221,120900,3747818800,69500,69500,69500,69400,1588
20250221,120800,3637453500,69500,69500,69500,69400,309
20250221,120700,3615978700,69500,69400,69500,69400,71
20250221,120600,3611049600,69400,69500,69500,69400,61
20250221,120500,3606814800,69400,69300,69500,69300,102
20250221,120400,3599731000,69300,69400,69500,69300,338
20250221,120300,3576273200,69400,69400,69500,69400,158
20250221,120200,3565307300,69400,69500,69500,69400,359
20250221,120100,3540372800,69500,69500,69500,69400,37
20250221,120000,3537802400,69400,69200,69400,69200,5219
20250221,115900,3176056700,69100,69100,69200,69100,702
20250221,115800,3127512900,69000,69000,69000,69000,11
20250221,115700,3126753900,69100,69100,69100,69100,108
20250221,115600,3119291100,69100,69000,69100,69000,115
20250221,115500,3111355200,69100,69100,69100,69100,14
20250221,115400,3110387800,69000,69000,69100,69000,96
20250221,115300,3103755700,69000,69100,69100,69000,131
20250221,115200,3094713200,69100,69100,69100,69000,15
20250221,115100,3093676900,69000,69000,69100,69000,54
20250221,115000,3089950100,69000,69100,69200,69000,42
20250221,114900,3087050900,69000,69100,69100,69000,20
20250221,114800,3085669000,69100,69000,69100,69000,262
20250221,114700,3067572700,69000,69100,69100,69000,16
20250221,114600,3066468300,69100,69000,69100,69000,21
20250221,114500,3065017600,69100,69100,69100,69100,7
20250221,114400,3064533900,69000,69000,69100,69000,79
20250221,114300,3059079700,69000,69000,69100,69000,89
20250221,114200,3052931300,69000,69100,69100,69000,114
20250221,114100,3045064500,69100,69100,69100,69100,8
20250221,114000,3044511700,69000,69000,69100,69000,31
20250221,113900,3042372000,69000,69000,69100,69000,24
20250221,113800,3040715300,69000,69000,69100,69000,14
20250221,113700,3039748400,69100,68900,69100,68900,96
20250221,113600,3033118100,69000,69100,69100,69000,276
20250221,113500,3014069900,69100,69000,69100,69000,22
20250221,113400,3012551000,69100,69000,69100,69000,16
20250221,113300,3011446100,69100,69000,69100,69000,106
20250221,113200,3004129100,69000,69100,69100,69000,137
20250221,113100,2994663000,69000,69000,69100,69000,48
20250221,113000,2991350200,69100,69000,69100,69000,34
20250221,112900,2989001800,69000,69000,69100,69000,16
20250221,112800,2987896800,69100,69000,69100,69000,28
20250221,112700,2985964000,68900,69000,69000,68900,283
20250221,112600,2966438100,69000,69000,69100,68900,140
20250221,112500,2956777800,68900,68900,69000,68900,19
20250221,112400,2955467700,69000,69000,69000,69000,90
20250221,112300,2949257700,68900,68900,69000,68900,87
20250221,112200,2943262000,68900,69000,69000,68900,10
20250221,112100,2942572300,68900,69000,69000,68900,91
20250221,112000,2936293800,69000,69000,69000,68900,227
20250221,111900,2920651800,69000,68900,69000,68900,34
20250221,111800,2918306600,69000,69000,69000,68900,63
20250221,111700,2913964300,69000,68900,69000,68900,26
20250221,111600,2912171900,69000,69000,69000,68900,118
20250221,111500,2904032000,68900,69000,69000,68900,36
20250221,111400,2901548100,69000,69000,69000,68900,31
20250221,111300,2899411300,68900,69000,69100,68900,22
20250221,111200,2897892900,69100,69100,69100,69000,51
20250221,111100,2894370800,69100,69000,69100,69000,84
20250221,111000,2888574100,69000,69000,69100,68900,113
20250221,110900,2880768700,69000,68900,69000,68900,83
20250221,110800,2875046200,68900,68900,68900,68900,9
20250221,110700,2874426100,69000,69000,69000,69000,112
20250221,110600,2866698100,69000,69100,69100,69000,20
20250221,110500,2865316500,69000,69000,69100,69000,38
20250221,110400,2862693800,69100,68900,69100,68900,31
20250221,110300,2860556500,68900,68900,69100,68900,18
20250221,110200,2859315100,68900,68900,68900,68900,921
20250221,110100,2795858200,69100,69100,69100,68900,630
20250221,110000,2752371400,69100,69100,69100,69000,359
20250221,105900,2727599500,69100,69100,69100,69000,1978
20250221,105800,2591013300,69100,69100,69200,69100,25
20250221,105700,2589285200,69200,69200,69200,69100,12
20250221,105600,2588455100,69100,69100,69100,69100,15
20250221,105500,2587418600,69100,69100,69200,69100,31
20250221,105400,2585276400,69100,69100,69200,69100,99
20250221,105300,2578428000,69100,69200,69200,69100,22
20250221,105200,2576906900,69200,69100,69200,69100,17
20250221,105100,2575732000,69100,69100,69200,69100,220
20250221,105000,2560529300,69100,69100,69100,69100,20
20250221,104900,2559147300,69100,69200,69200,69100,40
20250221,104800,2556381100,69200,69100,69200,69100,96
20250221,104700,2549738700,69100,69200,69200,69100,26
20250221,104600,2547939700,69200,69200,69200,69200,476
20250221,104500,2515000500,69200,69200,69300,69200,90
20250221,104400,2508772300,69200,69200,69300,69200,27
20250221,104300,2506903400,69300,69200,69300,69200,83
20250221,104200,2501153500,69200,69200,69300,69200,212
20250221,104100,2486482700,69200,69200,69300,69100,379
20250221,104000,2460255600,69100,69100,69100,69100,2
20250221,103900,2460117400,69100,69100,69100,69100,29
20250221,103800,2458113500,69100,69000,69100,69000,491
20250221,103700,2424191100,69100,69100,69100,69000,171
20250221,103600,2412387200,69100,69000,69100,69000,54
20250221,103500,2408656000,69100,69000,69100,69000,13
20250221,103400,2407757800,69100,69100,69100,69100,356
20250221,103300,2383158200,69100,69200,69200,69100,149
20250221,103200,2372848300,69200,69200,69200,69100,223
20250221,103100,2357416900,69100,69100,69100,69100,19
20250221,103000,2356104000,69100,69100,69200,69100,20
20250221,102900,2354721300,69100,69100,69100,69100,100
20250221,102800,2347811300,69200,69200,69200,69100,42
20250221,102700,2344905500,69200,69100,69200,69100,117
20250221,102600,2336810100,69200,69100,69200,69100,47
20250221,102500,2333557800,69300,69100,69300,69100,826
20250221,102400,2276381200,69200,69100,69200,69100,17
20250221,102300,2275206300,69100,69100,69200,69100,220
20250221,102200,2260004200,69100,69100,69100,69000,47
20250221,102100,2256756600,69100,69000,69100,69000,159
20250221,102000,2245775800,69000,69000,69000,69000,9
20250221,101900,2245154800,69000,69100,69100,69000,69
20250221,101800,2240388600,69100,69000,69100,69000,13
20250221,101700,2239490500,69000,69200,69200,69000,85
20250221,101600,2233617700,69100,69100,69200,69100,209
20250221,101500,2219157900,69100,69200,69200,69100,254
20250221,101400,2201586500,69100,69100,69100,69100,213
20250221,101300,2186868200,69100,69100,69100,69000,231
20250221,101200,2170906700,69100,68900,69200,68900,1655
20250221,101100,2056570400,68900,68900,68900,68800,166
20250221,101000,2045143500,68900,68900,69000,68900,100
20250221,100900,2038247900,68900,68900,69000,68900,68
20250221,100800,2033558200,68900,68900,68900,68900,163
20250221,100700,2022327500,69000,68900,69000,68900,56
20250221,100600,2018468600,68900,68900,69000,68900,16
20250221,100500,2017366100,69000,69000,69100,69000,832
20250221,100400,1959949600,69000,68900,69000,68900,93
20250221,100300,1953533000,68900,68900,69000,68900,28
20250221,100200,1951601800,69000,69100,69100,69000,130
20250221,100100,1942630800,69000,69000,69100,68900,59
20250221,100000,1938559800,68900,69000,69000,68900,242
20250221,095900,1921865100,69000,69000,69000,68900,662
20250221,095800,1876189700,69000,69000,69000,68900,48
20250221,095700,1872879100,69000,68900,69000,68900,12
20250221,095600,1872051300,68900,68900,68900,68900,114
20250221,095500,1864196700,68900,68900,69000,68900,60
20250221,095400,1860062600,68800,68900,68900,68800,231
20250221,095300,1844162100,68900,68900,68900,68800,118
20250221,095200,1836032300,68800,68900,68900,68800,53
20250221,095100,1832381600,68900,68900,68900,68900,23
20250221,095000,1830796900,68800,68800,68900,68800,124
20250221,094900,1822253600,68900,68800,69000,68600,1309
20250221,094800,1732112000,68800,68700,68800,68700,48
20250221,094700,1728810600,68700,68600,68800,68600,426
20250221,094600,1699544000,68600,68500,68600,68500,284
20250221,094500,1680061800,68600,68500,68600,68500,371
20250221,094400,1654643100,68400,68400,68500,68400,130
20250221,094300,1645748700,68400,68300,68400,68300,581
20250221,094200,1606010100,68300,68300,68400,68300,707
20250221,094100,1557721800,68300,68400,68400,68300,162
20250221,094000,1546655000,68400,68500,68500,68300,1037
20250221,093900,1475691300,68500,68500,68500,68500,33
20250221,093800,1473430800,68500,68600,68600,68500,216
20250221,093700,1458628100,68600,68600,68600,68500,39
20250221,093600,1455953100,68600,68500,68600,68500,120
20250221,093500,1447733000,68500,68600,68600,68500,11
20250221,093400,1446979300,68500,68500,68500,68500,15
20250221,093300,1445951800,68500,68600,68600,68500,42
20250221,093200,1443070900,68600,68500,68600,68500,322
20250221,093100,1420996400,68500,68500,68600,68500,112
20250221,093000,1413324300,68500,68600,68700,68500,626
20250221,092900,1370425900,68600,68700,68700,68600,1011
20250221,092800,1301071100,68600,68600,68600,68500,414
20250221,092700,1272692900,68600,68700,68700,68500,757
20250221,092600,1220753400,68700,68700,68700,68600,677
20250221,092500,1174243900,68700,68600,68700,68600,673
20250221,092400,1128072000,68500,68600,68600,68500,617
20250221,092300,1085760700,68600,68500,68700,68500,303
20250221,092200,1064976600,68600,68500,68600,68500,74
20250221,092100,1059904800,68600,68500,68600,68500,247
20250221,092000,1042963300,68600,68700,68700,68600,265
20250221,091900,1024777600,68700,68700,68700,68700,41
20250221,091800,1021960900,68700,68700,68700,68600,532
20250221,091700,985431800,68600,68500,68700,68500,473
20250221,091600,953001800,68700,68900,68900,68400,1908
20250221,091500,821814900,69000,68600,69000,68600,1142
20250221,091400,743237800,68600,68600,68600,68500,329
20250221,091300,720669300,68500,68500,68700,68500,802
20250221,091200,665660400,68500,68500,68500,68500,123
20250221,091100,657234900,68500,68600,68600,68400,410
20250221,091000,629113200,68400,68500,68600,68300,2008
20250221,090900,491616700,68300,68300,68400,68200,589
20250221,090800,451427700,68300,68300,68400,68300,76
20250221,090700,446236800,68300,68400,68500,68300,755
20250221,090600,394618500,68400,68400,68500,68400,327
20250221,090500,372245400,68300,68300,68300,68200,108
20250221,090400,364878200,68100,68000,68100,68000,345
20250221,090300,341386000,68000,68100,68100,68000,701
20250221,090200,293698100,68100,68500,68500,68100,796
20250221,090100,239340200,68500,68500,68500,68300,1026
20250221,090000,169104600,68500,68900,69000,68400,2429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193800 6693571700 68700 68700 68700 68700 5667
3 20250221 193700 6693571700 68700 68700 68700 68700 0
4 20250221 193600 6693571700 68700 68700 68700 68700 0
5 20250221 193500 6693571700 68700 68700 68700 68700 0
6 20250221 193400 6693571700 68700 68700 68700 68700 0
7 20250221 193300 6693571700 68700 68700 68700 68700 0
8 20250221 193200 6693571700 68700 68700 68700 68700 0
9 20250221 193100 6693571700 68700 68700 68700 68700 0
10 20250221 193000 6693571700 68700 68700 68700 68700 0
11 20250221 192900 6693571700 68700 68700 68700 68700 0
12 20250221 192800 6693571700 68700 68700 68700 68700 0
13 20250221 192700 6693571700 68700 68700 68700 68700 0
14 20250221 192600 6693571700 68700 68700 68700 68700 0
15 20250221 192500 6693571700 68700 68700 68700 68700 0
16 20250221 192400 6693571700 68700 68700 68700 68700 0
17 20250221 192300 6693571700 68700 68700 68700 68700 0
18 20250221 192200 6693571700 68700 68700 68700 68700 0
19 20250221 192100 6693571700 68700 68700 68700 68700 0
20 20250221 192000 6693571700 68700 68700 68700 68700 0
21 20250221 191900 6693571700 68700 68700 68700 68700 0
22 20250221 191800 6693571700 68700 68700 68700 68700 0
23 20250221 191700 6693571700 68700 68700 68700 68700 0
24 20250221 191600 6693571700 68700 68700 68700 68700 0
25 20250221 191500 6693571700 68700 68700 68700 68700 0
26 20250221 191400 6693571700 68700 68700 68700 68700 0
27 20250221 191300 6693571700 68700 68700 68700 68700 0
28 20250221 191200 6693571700 68700 68700 68700 68700 0
29 20250221 191100 6693571700 68700 68700 68700 68700 0
30 20250221 191000 6693571700 68700 68700 68700 68700 0
31 20250221 190900 6693571700 68700 68700 68700 68700 0
32 20250221 190800 6693571700 68700 68700 68700 68700 5667
33 20250221 190700 6693571700 68700 68700 68700 68700 0
34 20250221 190600 6693571700 68700 68700 68700 68700 0
35 20250221 190500 6693571700 68700 68700 68700 68700 0
36 20250221 190400 6693571700 68700 68700 68700 68700 0
37 20250221 190300 6693571700 68700 68700 68700 68700 0
38 20250221 190200 6693571700 68700 68700 68700 68700 0
39 20250221 190100 6693571700 68700 68700 68700 68700 0
40 20250221 190000 6693571700 68700 68700 68700 68700 0
41 20250221 185900 6693571700 68700 68700 68700 68700 0
42 20250221 185800 6693571700 68700 68700 68700 68700 0
43 20250221 185700 6693571700 68700 68700 68700 68700 0
44 20250221 185600 6693571700 68700 68700 68700 68700 0
45 20250221 185500 6693571700 68700 68700 68700 68700 0
46 20250221 185400 6693571700 68700 68700 68700 68700 0
47 20250221 185300 6693571700 68700 68700 68700 68700 0
48 20250221 185200 6693571700 68700 68700 68700 68700 0
49 20250221 185100 6693571700 68700 68700 68700 68700 0
50 20250221 185000 6693571700 68700 68700 68700 68700 0
51 20250221 184900 6693571700 68700 68700 68700 68700 0
52 20250221 184800 6693571700 68700 68700 68700 68700 0
53 20250221 184700 6693571700 68700 68700 68700 68700 0
54 20250221 184600 6693571700 68700 68700 68700 68700 0
55 20250221 184500 6693571700 68700 68700 68700 68700 0
56 20250221 184400 6693571700 68700 68700 68700 68700 0
57 20250221 184300 6693571700 68700 68700 68700 68700 0
58 20250221 184200 6693571700 68700 68700 68700 68700 0
59 20250221 184100 6693571700 68700 68700 68700 68700 0
60 20250221 184000 6693571700 68700 68700 68700 68700 0
61 20250221 183900 6693571700 68700 68700 68700 68700 0
62 20250221 183800 6693571700 68700 68700 68700 68700 5667
63 20250221 183700 6693571700 68700 68700 68700 68700 0
64 20250221 183600 6693571700 68700 68700 68700 68700 0
65 20250221 183500 6693571700 68700 68700 68700 68700 0
66 20250221 183400 6693571700 68700 68700 68700 68700 0
67 20250221 183300 6693571700 68700 68700 68700 68700 0
68 20250221 183200 6693571700 68700 68700 68700 68700 0
69 20250221 183100 6693571700 68700 68700 68700 68700 0
70 20250221 183000 6693571700 68700 68700 68700 68700 0
71 20250221 182900 6693571700 68700 68700 68700 68700 0
72 20250221 182800 6693571700 68700 68700 68700 68700 0
73 20250221 182700 6693571700 68700 68700 68700 68700 0
74 20250221 182600 6693571700 68700 68700 68700 68700 0
75 20250221 182500 6693571700 68700 68700 68700 68700 0
76 20250221 182400 6693571700 68700 68700 68700 68700 0
77 20250221 182300 6693571700 68700 68700 68700 68700 0
78 20250221 182200 6693571700 68700 68700 68700 68700 0
79 20250221 182100 6693571700 68700 68700 68700 68700 0
80 20250221 182000 6693571700 68700 68700 68700 68700 0
81 20250221 181900 6693571700 68700 68700 68700 68700 0
82 20250221 181800 6693571700 68700 68700 68700 68700 0
83 20250221 181700 6693571700 68700 68700 68700 68700 0
84 20250221 181600 6693571700 68700 68700 68700 68700 0
85 20250221 181500 6693571700 68700 68700 68700 68700 0
86 20250221 181400 6693571700 68700 68700 68700 68700 0
87 20250221 181300 6693571700 68700 68700 68700 68700 0
88 20250221 181200 6693571700 68700 68700 68700 68700 0
89 20250221 181100 6693571700 68700 68700 68700 68700 0
90 20250221 181000 6693571700 68700 68700 68700 68700 0
91 20250221 180900 6693571700 68700 68700 68700 68700 0
92 20250221 180800 6693571700 68700 68700 68700 68700 5667
93 20250221 180700 6693571700 68700 68700 68700 68700 0
94 20250221 180600 6693571700 68700 68700 68700 68700 0
95 20250221 180500 6693571700 68700 68700 68700 68700 0
96 20250221 180400 6693571700 68700 68700 68700 68700 0
97 20250221 180300 6693571700 68700 68700 68700 68700 0
98 20250221 180200 6693571700 68700 68700 68700 68700 0
99 20250221 180100 6693571700 68700 68700 68700 68700 0
100 20250221 180000 6693571700 68700 68700 68700 68700 0
101 20250221 175900 6693571700 68700 68700 68700 68700 0
102 20250221 175800 6693571700 68700 68700 68700 68700 0
103 20250221 175700 6693571700 68700 68700 68700 68700 0
104 20250221 175600 6693571700 68700 68700 68700 68700 0
105 20250221 175500 6693571700 68700 68700 68700 68700 0
106 20250221 175400 6693571700 68700 68700 68700 68700 0
107 20250221 175300 6693571700 68700 68700 68700 68700 0
108 20250221 175200 6693571700 68700 68700 68700 68700 0
109 20250221 175100 6693571700 68700 68700 68700 68700 0
110 20250221 175000 6693571700 68700 68700 68700 68700 0
111 20250221 174900 6693571700 68700 68700 68700 68700 0
112 20250221 174800 6693571700 68700 68700 68700 68700 0
113 20250221 174700 6693571700 68700 68700 68700 68700 0
114 20250221 174600 6693571700 68700 68700 68700 68700 0
115 20250221 174500 6693571700 68700 68700 68700 68700 0
116 20250221 174400 6693571700 68700 68700 68700 68700 0
117 20250221 174300 6693571700 68700 68700 68700 68700 0
118 20250221 174200 6693571700 68700 68700 68700 68700 0
119 20250221 174100 6693571700 68700 68700 68700 68700 0
120 20250221 174000 6693571700 68700 68700 68700 68700 0
121 20250221 173900 6693571700 68700 68700 68700 68700 0
122 20250221 173800 6693571700 68700 68700 68700 68700 5667
123 20250221 173700 6693571700 68700 68700 68700 68700 0
124 20250221 173600 6693571700 68700 68700 68700 68700 0
125 20250221 173500 6693571700 68700 68700 68700 68700 0
126 20250221 173400 6693571700 68700 68700 68700 68700 0
127 20250221 173300 6693571700 68700 68700 68700 68700 0
128 20250221 173200 6693571700 68700 68700 68700 68700 0
129 20250221 173100 6693571700 68700 68700 68700 68700 0
130 20250221 173000 6693571700 68700 68700 68700 68700 0
131 20250221 172900 6693571700 68700 68700 68700 68700 0
132 20250221 172800 6693571700 68700 68700 68700 68700 0
133 20250221 172700 6693571700 68700 68700 68700 68700 0
134 20250221 172600 6693571700 68700 68700 68700 68700 0
135 20250221 172500 6693571700 68700 68700 68700 68700 0
136 20250221 172400 6693571700 68700 68700 68700 68700 0
137 20250221 172300 6693571700 68700 68700 68700 68700 0
138 20250221 172200 6693571700 68700 68700 68700 68700 0
139 20250221 172100 6693571700 68700 68700 68700 68700 0
140 20250221 172000 6693571700 68700 68700 68700 68700 0
141 20250221 171900 6693571700 68700 68700 68700 68700 0
142 20250221 171800 6693571700 68700 68700 68700 68700 0
143 20250221 171700 6693571700 68700 68700 68700 68700 0
144 20250221 171600 6693571700 68700 68700 68700 68700 0
145 20250221 171500 6693571700 68700 68700 68700 68700 0
146 20250221 171400 6693571700 68700 68700 68700 68700 0
147 20250221 171300 6693571700 68700 68700 68700 68700 0
148 20250221 171200 6693571700 68700 68700 68700 68700 0
149 20250221 171100 6693571700 68700 68700 68700 68700 0
150 20250221 171000 6693571700 68700 68700 68700 68700 0
151 20250221 170900 6693571700 68700 68700 68700 68700 0
152 20250221 170800 6693571700 68700 68700 68700 68700 5667
153 20250221 170700 6693571700 68700 68700 68700 68700 0
154 20250221 170600 6693571700 68700 68700 68700 68700 0
155 20250221 170500 6693571700 68700 68700 68700 68700 0
156 20250221 170400 6693571700 68700 68700 68700 68700 0
157 20250221 170300 6693571700 68700 68700 68700 68700 0
158 20250221 170200 6693571700 68700 68700 68700 68700 0
159 20250221 170100 6693571700 68700 68700 68700 68700 0
160 20250221 170000 6693571700 68700 68700 68700 68700 0
161 20250221 165900 6693571700 68700 68700 68700 68700 0
162 20250221 165800 6693571700 68700 68700 68700 68700 0
163 20250221 165700 6693571700 68700 68700 68700 68700 0
164 20250221 165600 6693571700 68700 68700 68700 68700 0
165 20250221 165500 6693571700 68700 68700 68700 68700 0
166 20250221 165400 6693571700 68700 68700 68700 68700 0
167 20250221 165300 6693571700 68700 68700 68700 68700 0
168 20250221 165200 6693571700 68700 68700 68700 68700 0
169 20250221 165100 6693571700 68700 68700 68700 68700 0
170 20250221 165000 6693571700 68700 68700 68700 68700 0
171 20250221 164900 6693571700 68700 68700 68700 68700 0
172 20250221 164800 6693571700 68700 68700 68700 68700 0
173 20250221 164700 6693571700 68700 68700 68700 68700 0
174 20250221 164600 6693571700 68700 68700 68700 68700 0
175 20250221 164500 6693571700 68700 68700 68700 68700 0
176 20250221 164400 6693571700 68700 68700 68700 68700 0
177 20250221 164300 6693571700 68700 68700 68700 68700 0
178 20250221 164200 6693571700 68700 68700 68700 68700 0
179 20250221 164100 6693571700 68700 68700 68700 68700 0
180 20250221 164000 6693571700 68700 68700 68700 68700 0
181 20250221 163900 6693571700 68700 68700 68700 68700 0
182 20250221 163800 6693571700 68700 68700 68700 68700 5667
183 20250221 163700 6693571700 68700 68700 68700 68700 0
184 20250221 163600 6693571700 68700 68700 68700 68700 0
185 20250221 163500 6693571700 68700 68700 68700 68700 0
186 20250221 163400 6693571700 68700 68700 68700 68700 0
187 20250221 163300 6693571700 68700 68700 68700 68700 0
188 20250221 163200 6693571700 68700 68700 68700 68700 0
189 20250221 163100 6693571700 68700 68700 68700 68700 0
190 20250221 163000 6693571700 68700 68700 68700 68700 0
191 20250221 162900 6693571700 68700 68700 68700 68700 0
192 20250221 162800 6693571700 68700 68700 68700 68700 0
193 20250221 162700 6693571700 68700 68700 68700 68700 0
194 20250221 162600 6693571700 68700 68700 68700 68700 0
195 20250221 162500 6693571700 68700 68700 68700 68700 0
196 20250221 162400 6693571700 68700 68700 68700 68700 0
197 20250221 162300 6693571700 68700 68700 68700 68700 0
198 20250221 162200 6693571700 68700 68700 68700 68700 0
199 20250221 162100 6693571700 68700 68700 68700 68700 0
200 20250221 162000 6693571700 68700 68700 68700 68700 0
201 20250221 161900 6693571700 68700 68700 68700 68700 0
202 20250221 161800 6693571700 68700 68700 68700 68700 0
203 20250221 161700 6693571700 68700 68700 68700 68700 0
204 20250221 161600 6693571700 68700 68700 68700 68700 0
205 20250221 161500 6693571700 68700 68700 68700 68700 0
206 20250221 161400 6693571700 68700 68700 68700 68700 0
207 20250221 161300 6693571700 68700 68700 68700 68700 0
208 20250221 161200 6693571700 68700 68700 68700 68700 0
209 20250221 161100 6693571700 68700 68700 68700 68700 0
210 20250221 161000 6693571700 68700 68700 68700 68700 0
211 20250221 160900 6693571700 68700 68700 68700 68700 0
212 20250221 160800 6693571700 68700 68700 68700 68700 5667
213 20250221 160700 6693571700 68700 68700 68700 68700 0
214 20250221 160600 6693571700 68700 68700 68700 68700 0
215 20250221 160500 6693571700 68700 68700 68700 68700 0
216 20250221 160400 6693571700 68700 68700 68700 68700 0
217 20250221 160300 6693571700 68700 68700 68700 68700 0
218 20250221 160200 6693571700 68700 68700 68700 68700 0
219 20250221 160100 6693571700 68700 68700 68700 68700 0
220 20250221 160000 6693571700 68700 68700 68700 68700 0
221 20250221 155900 6693571700 68700 68700 68700 68700 0
222 20250221 155800 6693571700 68700 68700 68700 68700 0
223 20250221 155700 6693571700 68700 68700 68700 68700 0
224 20250221 155600 6693571700 68700 68700 68700 68700 0
225 20250221 155500 6693571700 68700 68700 68700 68700 0
226 20250221 155400 6693571700 68700 68700 68700 68700 0
227 20250221 155300 6693571700 68700 68700 68700 68700 0
228 20250221 155200 6693571700 68700 68700 68700 68700 0
229 20250221 155100 6693571700 68700 68700 68700 68700 0
230 20250221 155000 6693571700 68700 68700 68700 68700 0
231 20250221 154900 6693571700 68700 68700 68700 68700 0
232 20250221 154800 6693571700 68700 68700 68700 68700 0
233 20250221 154700 6693571700 68700 68700 68700 68700 0
234 20250221 154600 6693571700 68700 68700 68700 68700 0
235 20250221 154500 6693571700 68700 68700 68700 68700 0
236 20250221 154400 6693571700 68700 68700 68700 68700 0
237 20250221 154300 6693571700 68700 68700 68700 68700 0
238 20250221 154200 6693571700 68700 68700 68700 68700 0
239 20250221 154100 6693571700 68700 68700 68700 68700 0
240 20250221 154000 6693571700 68700 68700 68700 68700 0
241 20250221 153900 6693571700 68700 68700 68700 68700 0
242 20250221 153800 6693571700 68700 68700 68700 68700 5667
243 20250221 153700 6693571700 68700 68700 68700 68700 0
244 20250221 153600 6693571700 68700 68700 68700 68700 0
245 20250221 153500 6693571700 68700 68700 68700 68700 0
246 20250221 153400 6693571700 68700 68700 68700 68700 0
247 20250221 153300 6693571700 68700 68700 68700 68700 0
248 20250221 153200 6693571700 68700 68700 68700 68700 0
249 20250221 153100 6693571700 68700 68700 68700 68700 0
250 20250221 153000 6693571700 68700 68700 68700 68700 5667
251 20250221 152900 6304248800 68800 68800 68800 68800 0
252 20250221 152800 6304248800 68800 68800 68800 68800 0
253 20250221 152700 6304248800 68800 68800 68800 68800 0
254 20250221 152600 6304248800 68800 68800 68800 68800 0
255 20250221 152500 6304248800 68800 68800 68800 68800 0
256 20250221 152400 6304248800 68800 68800 68800 68800 0
257 20250221 152300 6304248800 68800 68800 68800 68800 0
258 20250221 152200 6304248800 68800 68800 68800 68800 0
259 20250221 152100 6304248800 68800 68800 68800 68800 0
260 20250221 152000 6304248800 68800 68800 68800 68800 0
261 20250221 151900 6304248800 68800 68800 69000 68700 1115
262 20250221 151800 6227475300 68800 68900 68900 68700 424
263 20250221 151700 6198301700 68800 68800 68900 68800 33
264 20250221 151600 6196029900 68800 68800 68900 68800 115
265 20250221 151500 6188112300 68900 68800 68900 68700 674
266 20250221 151400 6141736600 68900 68800 68900 68800 687
267 20250221 151300 6094468600 68800 68900 68900 68700 957
268 20250221 151200 6028626900 68800 68800 68800 68800 37
269 20250221 151100 6026081300 68800 68800 68900 68800 369
270 20250221 151000 6000693400 68900 68800 68900 68800 66
271 20250221 150900 5996146500 68800 68900 68900 68800 110
272 20250221 150800 5988576300 68800 68800 68800 68800 154
273 20250221 150700 5977981100 68800 68900 68900 68800 146
274 20250221 150600 5967925200 68800 68700 68800 68700 233
275 20250221 150500 5951895500 68700 68800 68800 68700 130
276 20250221 150400 5942955400 68800 68700 68800 68700 98
277 20250221 150300 5936214000 68700 68700 68800 68700 15
278 20250221 150200 5935182400 68800 68800 68800 68800 785
279 20250221 150100 5881174400 68800 68700 68800 68700 29
280 20250221 150000 5879181700 68800 68700 68800 68700 247
281 20250221 145900 5862212200 68700 68700 68800 68600 154
282 20250221 145800 5851632300 68600 68600 68700 68600 119
283 20250221 145700 5843458300 68600 68700 68700 68600 280
284 20250221 145600 5824226900 68600 68600 68700 68600 328
285 20250221 145500 5801724100 68600 68600 68700 68600 43
286 20250221 145400 5798773500 68600 68700 68700 68600 1053
287 20250221 145300 5726532800 68700 68700 68700 68700 119
288 20250221 145200 5718357500 68700 68700 68700 68600 153
289 20250221 145100 5707848700 68600 68700 68700 68600 823
290 20250221 145000 5651308900 68700 68800 68800 68700 4
291 20250221 144900 5651034000 68800 68700 68800 68700 13
292 20250221 144800 5650140200 68700 68700 68700 68700 13
293 20250221 144700 5649247100 68700 68700 68700 68700 2
294 20250221 144600 5649109700 68700 68600 68700 68600 523
295 20250221 144500 5613181700 68600 68600 68700 68600 66
296 20250221 144400 5608651400 68600 68600 68700 68600 35
297 20250221 144300 5606247300 68700 68600 68700 68600 291
298 20250221 144200 5586260800 68600 68600 68700 68600 39
299 20250221 144100 5583582800 68600 68600 68600 68600 65
300 20250221 144000 5579123800 68600 68800 68800 68600 1134
301 20250221 143900 5501218200 68700 68700 68800 68700 17
302 20250221 143800 5500049700 68700 68700 68800 68700 66
303 20250221 143700 5495513700 68800 68800 68800 68700 16
304 20250221 143600 5494414200 68700 68700 68700 68700 0
305 20250221 143500 5494414200 68700 68800 68800 68700 89
306 20250221 143400 5488297000 68800 68700 68800 68700 168
307 20250221 143300 5476754700 68700 68700 68700 68700 17
308 20250221 143200 5475586800 68700 68700 68800 68700 15
309 20250221 143100 5474555700 68800 68700 68800 68700 30
310 20250221 143000 5472494500 68700 68700 68700 68700 1
311 20250221 142900 5472425800 68700 68700 68800 68700 11
312 20250221 142800 5471669900 68700 68700 68800 68700 102
313 20250221 142700 5464662000 68700 68700 68700 68700 56
314 20250221 142600 5460814800 68700 68800 68800 68700 1354
315 20250221 142500 5367794700 68700 68700 68800 68700 536
316 20250221 142400 5330918600 68700 68700 68800 68700 35
317 20250221 142300 5328511300 68700 68800 68800 68700 9
318 20250221 142200 5327892800 68700 68800 68800 68700 44
319 20250221 142100 5324869200 68700 68800 68800 68700 372
320 20250221 142000 5299312300 68700 68700 68800 68700 39
321 20250221 141900 5296632300 68700 68700 68700 68700 1
322 20250221 141800 5296563600 68800 68800 68800 68800 616
323 20250221 141700 5254182800 68800 68800 68900 68800 105
324 20250221 141600 5246956100 68800 68800 68800 68800 7
325 20250221 141500 5246474500 68800 68700 68800 68700 198
326 20250221 141400 5232853700 68700 68800 68800 68700 15
327 20250221 141300 5231822600 68700 68700 68700 68700 33
328 20250221 141200 5229555500 68700 68600 68800 68600 7
329 20250221 141100 5229074600 68800 68700 68800 68600 25
330 20250221 141000 5227357000 68700 68700 68700 68600 602
331 20250221 140900 5186000000 68700 68700 68800 68700 265
332 20250221 140800 5167794000 68700 68700 68800 68700 27
333 20250221 140700 5165938700 68700 68800 68800 68700 523
334 20250221 140600 5130008000 68800 68700 68800 68700 33
335 20250221 140500 5127740800 68700 68700 68800 68700 54
336 20250221 140400 5124030800 68700 68700 68800 68700 11
337 20250221 140300 5123274900 68800 68800 68800 68700 18
338 20250221 140200 5122037500 68700 68700 68800 68700 32
339 20250221 140100 5119836400 68700 68700 68800 68700 23
340 20250221 140000 5118256200 68700 68700 68800 68700 11
341 20250221 135900 5117499900 68700 68700 68800 68700 14
342 20250221 135800 5116537900 68700 68700 68700 68700 7
343 20250221 135700 5116057000 68700 68700 68800 68700 44
344 20250221 135600 5113033900 68800 68800 68800 68700 81
345 20250221 135500 5107461400 68700 68800 68800 68700 13
346 20250221 135400 5106568100 68700 68700 68700 68700 6
347 20250221 135300 5106155900 68700 68800 68800 68700 18
348 20250221 135200 5104918500 68800 68700 68800 68700 224
349 20250221 135100 5089507700 68800 68700 68800 68700 87
350 20250221 135000 5083530600 68700 68700 68800 68700 406
351 20250221 134900 5055638100 68700 68700 68700 68700 38
352 20250221 134800 5053027500 68700 68800 68800 68700 75
353 20250221 134700 5047870900 68800 68800 68800 68800 987
354 20250221 134600 4979965300 68800 68800 68800 68800 27
355 20250221 134500 4978107700 68800 68800 68900 68800 179
356 20250221 134400 4965776800 68800 68900 68900 68800 114
357 20250221 134300 4957922600 68900 68800 68900 68800 44
358 20250221 134200 4954895200 68800 68900 68900 68800 13
359 20250221 134100 4954000300 68900 68800 68900 68800 116
360 20250221 134000 4946019400 68800 68800 68800 68800 5
361 20250221 133900 4945675400 68800 68800 68900 68800 61
362 20250221 133800 4941473200 68800 68800 68900 68800 137
363 20250221 133700 4932047000 68800 68800 68800 68800 4
364 20250221 133600 4931771800 68800 68800 68900 68800 14
365 20250221 133500 4930808400 68800 68900 68900 68800 10
366 20250221 133400 4930120000 68900 68800 68900 68800 44
367 20250221 133300 4927088800 68800 69000 69000 68800 3500
368 20250221 133200 4685968100 68900 68900 68900 68900 11
369 20250221 133100 4685210200 68900 68900 69000 68900 11
370 20250221 133000 4684451700 68900 69000 69000 68900 48
371 20250221 132900 4681141700 69000 68900 69000 68900 11
372 20250221 132800 4680383100 68900 69000 69000 68900 32
373 20250221 132700 4678177700 69000 68900 69000 68900 31
374 20250221 132600 4676038900 68900 69000 69000 68900 7
375 20250221 132500 4675556100 69000 68900 69000 68900 54
376 20250221 132400 4671831400 68900 68900 69000 68900 94
377 20250221 132300 4665349800 68900 69000 69000 68900 20
378 20250221 132200 4663971100 69000 68900 69000 68900 44
379 20250221 132100 4660935500 68900 68900 69000 68900 462
380 20250221 132000 4629103500 69000 69000 69000 69000 115
381 20250221 131900 4621168500 69000 69000 69000 69000 241
382 20250221 131800 4604539500 69000 69000 69100 69000 20
383 20250221 131700 4603159200 69000 69100 69100 69000 21
384 20250221 131600 4601708400 69000 69000 69100 69000 132
385 20250221 131500 4592596800 69000 69000 69100 69000 63
386 20250221 131400 4588249600 69000 69000 69000 69000 28
387 20250221 131300 4586317600 69100 69100 69100 69100 652
388 20250221 131200 4541264400 69100 69000 69100 69000 3
389 20250221 131100 4541057200 69000 69000 69100 69000 28
390 20250221 131000 4539125100 69000 69000 69100 69000 8
391 20250221 130900 4538573000 69100 69000 69100 69000 26
392 20250221 130800 4536776500 69100 69000 69100 69000 7
393 20250221 130700 4536293400 69000 69000 69000 69000 44
394 20250221 130600 4533257400 69000 69000 69100 69000 193
395 20250221 130500 4519939600 69000 69000 69000 69000 9
396 20250221 130400 4519318600 69000 69000 69000 69000 28
397 20250221 130300 4517386600 69000 69000 69200 69000 82
398 20250221 130200 4511722100 69000 69100 69100 69000 12
399 20250221 130100 4510893100 69100 69100 69100 69100 22
400 20250221 130000 4509372900 69100 69200 69200 69100 159
401 20250221 125900 4498385700 69100 69200 69200 69100 88
402 20250221 125800 4492296400 69100 69100 69100 69100 3
403 20250221 125700 4492089100 69200 69100 69200 69100 209
404 20250221 125600 4477647000 69100 69100 69100 69100 73
405 20250221 125500 4472602700 69200 69200 69200 69200 26
406 20250221 125400 4470803500 69200 69100 69200 69100 102
407 20250221 125300 4463749400 69100 69100 69200 69100 17
408 20250221 125200 4462573700 69100 69200 69200 69100 16
409 20250221 125100 4461466700 69200 69200 69200 69100 424
410 20250221 125000 4432166200 69200 69100 69200 69100 33
411 20250221 124900 4429883000 69200 69200 69200 69100 53
412 20250221 124800 4426217400 69200 69200 69200 69100 144
413 20250221 124700 4416253000 69100 69100 69200 69100 77
414 20250221 124600 4410931300 69100 69200 69200 69100 59
415 20250221 124500 4406848900 69200 69200 69200 69100 24
416 20250221 124400 4405188300 69200 69200 69200 69100 45
417 20250221 124300 4402074700 69200 69200 69200 69100 78
418 20250221 124200 4396678600 69100 69200 69200 69100 10
419 20250221 124100 4395986800 69200 69100 69200 69100 1141
420 20250221 124000 4317035900 69100 69100 69200 69100 695
421 20250221 123900 4269009200 69100 69200 69200 69100 2266
422 20250221 123800 4112203000 69100 69100 69200 69100 24
423 20250221 123700 4110544400 69200 69200 69200 69200 196
424 20250221 123600 4096981200 69200 69200 69200 69100 27
425 20250221 123500 4095113100 69100 69200 69200 69100 60
426 20250221 123400 4090961600 69200 69200 69300 69200 104
427 20250221 123300 4083764600 69300 69200 69300 69100 230
428 20250221 123200 4067849500 69200 69200 69300 69200 120
429 20250221 123100 4059540500 69200 69300 69300 69200 255
430 20250221 123000 4041872600 69300 69200 69300 69200 19
431 20250221 122900 4040556400 69200 69400 69400 69200 22
432 20250221 122800 4039031100 69300 69300 69400 69300 9
433 20250221 122700 4038406900 69400 69300 69400 69300 117
434 20250221 122600 4030295800 69300 69300 69300 69200 55
435 20250221 122500 4026484600 69400 69300 69400 69300 27
436 20250221 122400 4024611700 69300 69300 69300 69200 867
437 20250221 122300 3964528900 69300 69200 69300 69200 34
438 20250221 122200 3962173000 69300 69200 69300 69200 76
439 20250221 122100 3956912100 69300 69300 69300 69300 69
440 20250221 122000 3952130400 69200 69300 69300 69200 37
441 20250221 121900 3949566800 69300 69200 69300 69200 47
442 20250221 121800 3946312600 69200 69200 69300 69100 452
443 20250221 121700 3915033900 69200 69400 69400 69200 293
444 20250221 121600 3894752300 69300 69400 69400 69300 50
445 20250221 121500 3891282600 69300 69500 69500 69300 436
446 20250221 121400 3861024400 69500 69500 69500 69400 63
447 20250221 121300 3856646100 69500 69500 69500 69400 124
448 20250221 121200 3848028800 69500 69400 69500 69400 344
449 20250221 121100 3824121200 69500 69500 69600 69400 917
450 20250221 121000 3760336800 69600 69600 69600 69500 180
451 20250221 120900 3747818800 69500 69500 69500 69400 1588
452 20250221 120800 3637453500 69500 69500 69500 69400 309
453 20250221 120700 3615978700 69500 69400 69500 69400 71
454 20250221 120600 3611049600 69400 69500 69500 69400 61
455 20250221 120500 3606814800 69400 69300 69500 69300 102
456 20250221 120400 3599731000 69300 69400 69500 69300 338
457 20250221 120300 3576273200 69400 69400 69500 69400 158
458 20250221 120200 3565307300 69400 69500 69500 69400 359
459 20250221 120100 3540372800 69500 69500 69500 69400 37
460 20250221 120000 3537802400 69400 69200 69400 69200 5219
461 20250221 115900 3176056700 69100 69100 69200 69100 702
462 20250221 115800 3127512900 69000 69000 69000 69000 11
463 20250221 115700 3126753900 69100 69100 69100 69100 108
464 20250221 115600 3119291100 69100 69000 69100 69000 115
465 20250221 115500 3111355200 69100 69100 69100 69100 14
466 20250221 115400 3110387800 69000 69000 69100 69000 96
467 20250221 115300 3103755700 69000 69100 69100 69000 131
468 20250221 115200 3094713200 69100 69100 69100 69000 15
469 20250221 115100 3093676900 69000 69000 69100 69000 54
470 20250221 115000 3089950100 69000 69100 69200 69000 42
471 20250221 114900 3087050900 69000 69100 69100 69000 20
472 20250221 114800 3085669000 69100 69000 69100 69000 262
473 20250221 114700 3067572700 69000 69100 69100 69000 16
474 20250221 114600 3066468300 69100 69000 69100 69000 21
475 20250221 114500 3065017600 69100 69100 69100 69100 7
476 20250221 114400 3064533900 69000 69000 69100 69000 79
477 20250221 114300 3059079700 69000 69000 69100 69000 89
478 20250221 114200 3052931300 69000 69100 69100 69000 114
479 20250221 114100 3045064500 69100 69100 69100 69100 8
480 20250221 114000 3044511700 69000 69000 69100 69000 31
481 20250221 113900 3042372000 69000 69000 69100 69000 24
482 20250221 113800 3040715300 69000 69000 69100 69000 14
483 20250221 113700 3039748400 69100 68900 69100 68900 96
484 20250221 113600 3033118100 69000 69100 69100 69000 276
485 20250221 113500 3014069900 69100 69000 69100 69000 22
486 20250221 113400 3012551000 69100 69000 69100 69000 16
487 20250221 113300 3011446100 69100 69000 69100 69000 106
488 20250221 113200 3004129100 69000 69100 69100 69000 137
489 20250221 113100 2994663000 69000 69000 69100 69000 48
490 20250221 113000 2991350200 69100 69000 69100 69000 34
491 20250221 112900 2989001800 69000 69000 69100 69000 16
492 20250221 112800 2987896800 69100 69000 69100 69000 28
493 20250221 112700 2985964000 68900 69000 69000 68900 283
494 20250221 112600 2966438100 69000 69000 69100 68900 140
495 20250221 112500 2956777800 68900 68900 69000 68900 19
496 20250221 112400 2955467700 69000 69000 69000 69000 90
497 20250221 112300 2949257700 68900 68900 69000 68900 87
498 20250221 112200 2943262000 68900 69000 69000 68900 10
499 20250221 112100 2942572300 68900 69000 69000 68900 91
500 20250221 112000 2936293800 69000 69000 69000 68900 227
501 20250221 111900 2920651800 69000 68900 69000 68900 34
502 20250221 111800 2918306600 69000 69000 69000 68900 63
503 20250221 111700 2913964300 69000 68900 69000 68900 26
504 20250221 111600 2912171900 69000 69000 69000 68900 118
505 20250221 111500 2904032000 68900 69000 69000 68900 36
506 20250221 111400 2901548100 69000 69000 69000 68900 31
507 20250221 111300 2899411300 68900 69000 69100 68900 22
508 20250221 111200 2897892900 69100 69100 69100 69000 51
509 20250221 111100 2894370800 69100 69000 69100 69000 84
510 20250221 111000 2888574100 69000 69000 69100 68900 113
511 20250221 110900 2880768700 69000 68900 69000 68900 83
512 20250221 110800 2875046200 68900 68900 68900 68900 9
513 20250221 110700 2874426100 69000 69000 69000 69000 112
514 20250221 110600 2866698100 69000 69100 69100 69000 20
515 20250221 110500 2865316500 69000 69000 69100 69000 38
516 20250221 110400 2862693800 69100 68900 69100 68900 31
517 20250221 110300 2860556500 68900 68900 69100 68900 18
518 20250221 110200 2859315100 68900 68900 68900 68900 921
519 20250221 110100 2795858200 69100 69100 69100 68900 630
520 20250221 110000 2752371400 69100 69100 69100 69000 359
521 20250221 105900 2727599500 69100 69100 69100 69000 1978
522 20250221 105800 2591013300 69100 69100 69200 69100 25
523 20250221 105700 2589285200 69200 69200 69200 69100 12
524 20250221 105600 2588455100 69100 69100 69100 69100 15
525 20250221 105500 2587418600 69100 69100 69200 69100 31
526 20250221 105400 2585276400 69100 69100 69200 69100 99
527 20250221 105300 2578428000 69100 69200 69200 69100 22
528 20250221 105200 2576906900 69200 69100 69200 69100 17
529 20250221 105100 2575732000 69100 69100 69200 69100 220
530 20250221 105000 2560529300 69100 69100 69100 69100 20
531 20250221 104900 2559147300 69100 69200 69200 69100 40
532 20250221 104800 2556381100 69200 69100 69200 69100 96
533 20250221 104700 2549738700 69100 69200 69200 69100 26
534 20250221 104600 2547939700 69200 69200 69200 69200 476
535 20250221 104500 2515000500 69200 69200 69300 69200 90
536 20250221 104400 2508772300 69200 69200 69300 69200 27
537 20250221 104300 2506903400 69300 69200 69300 69200 83
538 20250221 104200 2501153500 69200 69200 69300 69200 212
539 20250221 104100 2486482700 69200 69200 69300 69100 379
540 20250221 104000 2460255600 69100 69100 69100 69100 2
541 20250221 103900 2460117400 69100 69100 69100 69100 29
542 20250221 103800 2458113500 69100 69000 69100 69000 491
543 20250221 103700 2424191100 69100 69100 69100 69000 171
544 20250221 103600 2412387200 69100 69000 69100 69000 54
545 20250221 103500 2408656000 69100 69000 69100 69000 13
546 20250221 103400 2407757800 69100 69100 69100 69100 356
547 20250221 103300 2383158200 69100 69200 69200 69100 149
548 20250221 103200 2372848300 69200 69200 69200 69100 223
549 20250221 103100 2357416900 69100 69100 69100 69100 19
550 20250221 103000 2356104000 69100 69100 69200 69100 20
551 20250221 102900 2354721300 69100 69100 69100 69100 100
552 20250221 102800 2347811300 69200 69200 69200 69100 42
553 20250221 102700 2344905500 69200 69100 69200 69100 117
554 20250221 102600 2336810100 69200 69100 69200 69100 47
555 20250221 102500 2333557800 69300 69100 69300 69100 826
556 20250221 102400 2276381200 69200 69100 69200 69100 17
557 20250221 102300 2275206300 69100 69100 69200 69100 220
558 20250221 102200 2260004200 69100 69100 69100 69000 47
559 20250221 102100 2256756600 69100 69000 69100 69000 159
560 20250221 102000 2245775800 69000 69000 69000 69000 9
561 20250221 101900 2245154800 69000 69100 69100 69000 69
562 20250221 101800 2240388600 69100 69000 69100 69000 13
563 20250221 101700 2239490500 69000 69200 69200 69000 85
564 20250221 101600 2233617700 69100 69100 69200 69100 209
565 20250221 101500 2219157900 69100 69200 69200 69100 254
566 20250221 101400 2201586500 69100 69100 69100 69100 213
567 20250221 101300 2186868200 69100 69100 69100 69000 231
568 20250221 101200 2170906700 69100 68900 69200 68900 1655
569 20250221 101100 2056570400 68900 68900 68900 68800 166
570 20250221 101000 2045143500 68900 68900 69000 68900 100
571 20250221 100900 2038247900 68900 68900 69000 68900 68
572 20250221 100800 2033558200 68900 68900 68900 68900 163
573 20250221 100700 2022327500 69000 68900 69000 68900 56
574 20250221 100600 2018468600 68900 68900 69000 68900 16
575 20250221 100500 2017366100 69000 69000 69100 69000 832
576 20250221 100400 1959949600 69000 68900 69000 68900 93
577 20250221 100300 1953533000 68900 68900 69000 68900 28
578 20250221 100200 1951601800 69000 69100 69100 69000 130
579 20250221 100100 1942630800 69000 69000 69100 68900 59
580 20250221 100000 1938559800 68900 69000 69000 68900 242
581 20250221 095900 1921865100 69000 69000 69000 68900 662
582 20250221 095800 1876189700 69000 69000 69000 68900 48
583 20250221 095700 1872879100 69000 68900 69000 68900 12
584 20250221 095600 1872051300 68900 68900 68900 68900 114
585 20250221 095500 1864196700 68900 68900 69000 68900 60
586 20250221 095400 1860062600 68800 68900 68900 68800 231
587 20250221 095300 1844162100 68900 68900 68900 68800 118
588 20250221 095200 1836032300 68800 68900 68900 68800 53
589 20250221 095100 1832381600 68900 68900 68900 68900 23
590 20250221 095000 1830796900 68800 68800 68900 68800 124
591 20250221 094900 1822253600 68900 68800 69000 68600 1309
592 20250221 094800 1732112000 68800 68700 68800 68700 48
593 20250221 094700 1728810600 68700 68600 68800 68600 426
594 20250221 094600 1699544000 68600 68500 68600 68500 284
595 20250221 094500 1680061800 68600 68500 68600 68500 371
596 20250221 094400 1654643100 68400 68400 68500 68400 130
597 20250221 094300 1645748700 68400 68300 68400 68300 581
598 20250221 094200 1606010100 68300 68300 68400 68300 707
599 20250221 094100 1557721800 68300 68400 68400 68300 162
600 20250221 094000 1546655000 68400 68500 68500 68300 1037
601 20250221 093900 1475691300 68500 68500 68500 68500 33
602 20250221 093800 1473430800 68500 68600 68600 68500 216
603 20250221 093700 1458628100 68600 68600 68600 68500 39
604 20250221 093600 1455953100 68600 68500 68600 68500 120
605 20250221 093500 1447733000 68500 68600 68600 68500 11
606 20250221 093400 1446979300 68500 68500 68500 68500 15
607 20250221 093300 1445951800 68500 68600 68600 68500 42
608 20250221 093200 1443070900 68600 68500 68600 68500 322
609 20250221 093100 1420996400 68500 68500 68600 68500 112
610 20250221 093000 1413324300 68500 68600 68700 68500 626
611 20250221 092900 1370425900 68600 68700 68700 68600 1011
612 20250221 092800 1301071100 68600 68600 68600 68500 414
613 20250221 092700 1272692900 68600 68700 68700 68500 757
614 20250221 092600 1220753400 68700 68700 68700 68600 677
615 20250221 092500 1174243900 68700 68600 68700 68600 673
616 20250221 092400 1128072000 68500 68600 68600 68500 617
617 20250221 092300 1085760700 68600 68500 68700 68500 303
618 20250221 092200 1064976600 68600 68500 68600 68500 74
619 20250221 092100 1059904800 68600 68500 68600 68500 247
620 20250221 092000 1042963300 68600 68700 68700 68600 265
621 20250221 091900 1024777600 68700 68700 68700 68700 41
622 20250221 091800 1021960900 68700 68700 68700 68600 532
623 20250221 091700 985431800 68600 68500 68700 68500 473
624 20250221 091600 953001800 68700 68900 68900 68400 1908
625 20250221 091500 821814900 69000 68600 69000 68600 1142
626 20250221 091400 743237800 68600 68600 68600 68500 329
627 20250221 091300 720669300 68500 68500 68700 68500 802
628 20250221 091200 665660400 68500 68500 68500 68500 123
629 20250221 091100 657234900 68500 68600 68600 68400 410
630 20250221 091000 629113200 68400 68500 68600 68300 2008
631 20250221 090900 491616700 68300 68300 68400 68200 589
632 20250221 090800 451427700 68300 68300 68400 68300 76
633 20250221 090700 446236800 68300 68400 68500 68300 755
634 20250221 090600 394618500 68400 68400 68500 68400 327
635 20250221 090500 372245400 68300 68300 68300 68200 108
636 20250221 090400 364878200 68100 68000 68100 68000 345
637 20250221 090300 341386000 68000 68100 68100 68000 701
638 20250221 090200 293698100 68100 68500 68500 68100 796
639 20250221 090100 239340200 68500 68500 68500 68300 1026
640 20250221 090000 169104600 68500 68900 69000 68400 2429

1
052690/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,54663,38220000,3820943700,2671578000000,0.14
20250218,53982,38220000,3859713000,2732730000000,0.14
20250217,56935,38220000,3951289000,2652468000000,0.15
20250214,49348,38220000,3553056000,2751840000000,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 54663 38220000 3820943700 2671578000000 0.14
3 20250218 53982 38220000 3859713000 2732730000000 0.14
4 20250217 56935 38220000 3951289000 2652468000000 0.15
5 20250214 49348 38220000 3553056000 2751840000000 0.13