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
052710/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193800,1203482370,6570,6570,6570,6570,4255
20250221,193700,1203482370,6570,6570,6570,6570,0
20250221,193600,1203482370,6570,6570,6570,6570,0
20250221,193500,1203482370,6570,6570,6570,6570,0
20250221,193400,1203482370,6570,6570,6570,6570,0
20250221,193300,1203482370,6570,6570,6570,6570,0
20250221,193200,1203482370,6570,6570,6570,6570,0
20250221,193100,1203482370,6570,6570,6570,6570,0
20250221,193000,1203482370,6570,6570,6570,6570,0
20250221,192900,1203482370,6570,6570,6570,6570,0
20250221,192800,1203482370,6570,6570,6570,6570,0
20250221,192700,1203482370,6570,6570,6570,6570,0
20250221,192600,1203482370,6570,6570,6570,6570,0
20250221,192500,1203482370,6570,6570,6570,6570,0
20250221,192400,1203482370,6570,6570,6570,6570,0
20250221,192300,1203482370,6570,6570,6570,6570,0
20250221,192200,1203482370,6570,6570,6570,6570,0
20250221,192100,1203482370,6570,6570,6570,6570,0
20250221,192000,1203482370,6570,6570,6570,6570,0
20250221,191900,1203482370,6570,6570,6570,6570,0
20250221,191800,1203482370,6570,6570,6570,6570,0
20250221,191700,1203482370,6570,6570,6570,6570,0
20250221,191600,1203482370,6570,6570,6570,6570,0
20250221,191500,1203482370,6570,6570,6570,6570,0
20250221,191400,1203482370,6570,6570,6570,6570,0
20250221,191300,1203482370,6570,6570,6570,6570,0
20250221,191200,1203482370,6570,6570,6570,6570,0
20250221,191100,1203482370,6570,6570,6570,6570,0
20250221,191000,1203482370,6570,6570,6570,6570,0
20250221,190900,1203482370,6570,6570,6570,6570,0
20250221,190800,1203482370,6570,6570,6570,6570,4255
20250221,190700,1203482370,6570,6570,6570,6570,0
20250221,190600,1203482370,6570,6570,6570,6570,0
20250221,190500,1203482370,6570,6570,6570,6570,0
20250221,190400,1203482370,6570,6570,6570,6570,0
20250221,190300,1203482370,6570,6570,6570,6570,0
20250221,190200,1203482370,6570,6570,6570,6570,0
20250221,190100,1203482370,6570,6570,6570,6570,0
20250221,190000,1203482370,6570,6570,6570,6570,0
20250221,185900,1203482370,6570,6570,6570,6570,0
20250221,185800,1203482370,6570,6570,6570,6570,0
20250221,185700,1203482370,6570,6570,6570,6570,0
20250221,185600,1203482370,6570,6570,6570,6570,0
20250221,185500,1203482370,6570,6570,6570,6570,0
20250221,185400,1203482370,6570,6570,6570,6570,0
20250221,185300,1203482370,6570,6570,6570,6570,0
20250221,185200,1203482370,6570,6570,6570,6570,0
20250221,185100,1203482370,6570,6570,6570,6570,0
20250221,185000,1203482370,6570,6570,6570,6570,0
20250221,184900,1203482370,6570,6570,6570,6570,0
20250221,184800,1203482370,6570,6570,6570,6570,0
20250221,184700,1203482370,6570,6570,6570,6570,0
20250221,184600,1203482370,6570,6570,6570,6570,0
20250221,184500,1203482370,6570,6570,6570,6570,0
20250221,184400,1203482370,6570,6570,6570,6570,0
20250221,184300,1203482370,6570,6570,6570,6570,0
20250221,184200,1203482370,6570,6570,6570,6570,0
20250221,184100,1203482370,6570,6570,6570,6570,0
20250221,184000,1203482370,6570,6570,6570,6570,0
20250221,183900,1203482370,6570,6570,6570,6570,0
20250221,183800,1203482370,6570,6570,6570,6570,4255
20250221,183700,1203482370,6570,6570,6570,6570,0
20250221,183600,1203482370,6570,6570,6570,6570,0
20250221,183500,1203482370,6570,6570,6570,6570,0
20250221,183400,1203482370,6570,6570,6570,6570,0
20250221,183300,1203482370,6570,6570,6570,6570,0
20250221,183200,1203482370,6570,6570,6570,6570,0
20250221,183100,1203482370,6570,6570,6570,6570,0
20250221,183000,1203482370,6570,6570,6570,6570,0
20250221,182900,1203482370,6570,6570,6570,6570,0
20250221,182800,1203482370,6570,6570,6570,6570,0
20250221,182700,1203482370,6570,6570,6570,6570,0
20250221,182600,1203482370,6570,6570,6570,6570,0
20250221,182500,1203482370,6570,6570,6570,6570,0
20250221,182400,1203482370,6570,6570,6570,6570,0
20250221,182300,1203482370,6570,6570,6570,6570,0
20250221,182200,1203482370,6570,6570,6570,6570,0
20250221,182100,1203482370,6570,6570,6570,6570,0
20250221,182000,1203482370,6570,6570,6570,6570,0
20250221,181900,1203482370,6570,6570,6570,6570,0
20250221,181800,1203482370,6570,6570,6570,6570,0
20250221,181700,1203482370,6570,6570,6570,6570,0
20250221,181600,1203482370,6570,6570,6570,6570,0
20250221,181500,1203482370,6570,6570,6570,6570,0
20250221,181400,1203482370,6570,6570,6570,6570,0
20250221,181300,1203482370,6570,6570,6570,6570,0
20250221,181200,1203482370,6570,6570,6570,6570,0
20250221,181100,1203482370,6570,6570,6570,6570,0
20250221,181000,1203482370,6570,6570,6570,6570,0
20250221,180900,1203482370,6570,6570,6570,6570,0
20250221,180800,1203482370,6570,6570,6570,6570,4255
20250221,180700,1203482370,6570,6570,6570,6570,0
20250221,180600,1203482370,6570,6570,6570,6570,0
20250221,180500,1203482370,6570,6570,6570,6570,0
20250221,180400,1203482370,6570,6570,6570,6570,0
20250221,180300,1203482370,6570,6570,6570,6570,0
20250221,180200,1203482370,6570,6570,6570,6570,0
20250221,180100,1203482370,6570,6570,6570,6570,0
20250221,180000,1203482370,6570,6570,6570,6570,0
20250221,175900,1203482370,6570,6570,6570,6570,0
20250221,175800,1203482370,6570,6570,6570,6570,0
20250221,175700,1203482370,6570,6570,6570,6570,0
20250221,175600,1203482370,6570,6570,6570,6570,0
20250221,175500,1203482370,6570,6570,6570,6570,0
20250221,175400,1203482370,6570,6570,6570,6570,0
20250221,175300,1203482370,6570,6570,6570,6570,0
20250221,175200,1203482370,6570,6570,6570,6570,0
20250221,175100,1203482370,6570,6570,6570,6570,0
20250221,175000,1203482370,6570,6570,6570,6570,0
20250221,174900,1203482370,6570,6570,6570,6570,0
20250221,174800,1203482370,6570,6570,6570,6570,0
20250221,174700,1203482370,6570,6570,6570,6570,0
20250221,174600,1203482370,6570,6570,6570,6570,0
20250221,174500,1203482370,6570,6570,6570,6570,0
20250221,174400,1203482370,6570,6570,6570,6570,0
20250221,174300,1203482370,6570,6570,6570,6570,0
20250221,174200,1203482370,6570,6570,6570,6570,0
20250221,174100,1203482370,6570,6570,6570,6570,0
20250221,174000,1203482370,6570,6570,6570,6570,0
20250221,173900,1203482370,6570,6570,6570,6570,0
20250221,173800,1203482370,6570,6570,6570,6570,4255
20250221,173700,1203482370,6570,6570,6570,6570,0
20250221,173600,1203482370,6570,6570,6570,6570,0
20250221,173500,1203482370,6570,6570,6570,6570,0
20250221,173400,1203482370,6570,6570,6570,6570,0
20250221,173300,1203482370,6570,6570,6570,6570,0
20250221,173200,1203482370,6570,6570,6570,6570,0
20250221,173100,1203482370,6570,6570,6570,6570,0
20250221,173000,1203482370,6570,6570,6570,6570,0
20250221,172900,1203482370,6570,6570,6570,6570,0
20250221,172800,1203482370,6570,6570,6570,6570,0
20250221,172700,1203482370,6570,6570,6570,6570,0
20250221,172600,1203482370,6570,6570,6570,6570,0
20250221,172500,1203482370,6570,6570,6570,6570,0
20250221,172400,1203482370,6570,6570,6570,6570,0
20250221,172300,1203482370,6570,6570,6570,6570,0
20250221,172200,1203482370,6570,6570,6570,6570,0
20250221,172100,1203482370,6570,6570,6570,6570,0
20250221,172000,1203482370,6570,6570,6570,6570,0
20250221,171900,1203482370,6570,6570,6570,6570,0
20250221,171800,1203482370,6570,6570,6570,6570,0
20250221,171700,1203482370,6570,6570,6570,6570,0
20250221,171600,1203482370,6570,6570,6570,6570,0
20250221,171500,1203482370,6570,6570,6570,6570,0
20250221,171400,1203482370,6570,6570,6570,6570,0
20250221,171300,1203482370,6570,6570,6570,6570,0
20250221,171200,1203482370,6570,6570,6570,6570,0
20250221,171100,1203482370,6570,6570,6570,6570,0
20250221,171000,1203482370,6570,6570,6570,6570,0
20250221,170900,1203482370,6570,6570,6570,6570,0
20250221,170800,1203482370,6570,6570,6570,6570,4255
20250221,170700,1203482370,6570,6570,6570,6570,0
20250221,170600,1203482370,6570,6570,6570,6570,0
20250221,170500,1203482370,6570,6570,6570,6570,0
20250221,170400,1203482370,6570,6570,6570,6570,0
20250221,170300,1203482370,6570,6570,6570,6570,0
20250221,170200,1203482370,6570,6570,6570,6570,0
20250221,170100,1203482370,6570,6570,6570,6570,0
20250221,170000,1203482370,6570,6570,6570,6570,0
20250221,165900,1203482370,6570,6570,6570,6570,0
20250221,165800,1203482370,6570,6570,6570,6570,0
20250221,165700,1203482370,6570,6570,6570,6570,0
20250221,165600,1203482370,6570,6570,6570,6570,0
20250221,165500,1203482370,6570,6570,6570,6570,0
20250221,165400,1203482370,6570,6570,6570,6570,0
20250221,165300,1203482370,6570,6570,6570,6570,0
20250221,165200,1203482370,6570,6570,6570,6570,0
20250221,165100,1203482370,6570,6570,6570,6570,0
20250221,165000,1203482370,6570,6570,6570,6570,0
20250221,164900,1203482370,6570,6570,6570,6570,0
20250221,164800,1203482370,6570,6570,6570,6570,0
20250221,164700,1203482370,6570,6570,6570,6570,0
20250221,164600,1203482370,6570,6570,6570,6570,0
20250221,164500,1203482370,6570,6570,6570,6570,0
20250221,164400,1203482370,6570,6570,6570,6570,0
20250221,164300,1203482370,6570,6570,6570,6570,0
20250221,164200,1203482370,6570,6570,6570,6570,0
20250221,164100,1203482370,6570,6570,6570,6570,0
20250221,164000,1203482370,6570,6570,6570,6570,0
20250221,163900,1203482370,6570,6570,6570,6570,0
20250221,163800,1203482370,6570,6570,6570,6570,4255
20250221,163700,1203482370,6570,6570,6570,6570,0
20250221,163600,1203482370,6570,6570,6570,6570,0
20250221,163500,1203482370,6570,6570,6570,6570,0
20250221,163400,1203482370,6570,6570,6570,6570,0
20250221,163300,1203482370,6570,6570,6570,6570,0
20250221,163200,1203482370,6570,6570,6570,6570,0
20250221,163100,1203482370,6570,6570,6570,6570,0
20250221,163000,1203482370,6570,6570,6570,6570,0
20250221,162900,1203482370,6570,6570,6570,6570,0
20250221,162800,1203482370,6570,6570,6570,6570,0
20250221,162700,1203482370,6570,6570,6570,6570,0
20250221,162600,1203482370,6570,6570,6570,6570,0
20250221,162500,1203482370,6570,6570,6570,6570,0
20250221,162400,1203482370,6570,6570,6570,6570,0
20250221,162300,1203482370,6570,6570,6570,6570,0
20250221,162200,1203482370,6570,6570,6570,6570,0
20250221,162100,1203482370,6570,6570,6570,6570,0
20250221,162000,1203482370,6570,6570,6570,6570,0
20250221,161900,1203482370,6570,6570,6570,6570,0
20250221,161800,1203482370,6570,6570,6570,6570,0
20250221,161700,1203482370,6570,6570,6570,6570,0
20250221,161600,1203482370,6570,6570,6570,6570,0
20250221,161500,1203482370,6570,6570,6570,6570,0
20250221,161400,1203482370,6570,6570,6570,6570,0
20250221,161300,1203482370,6570,6570,6570,6570,0
20250221,161200,1203482370,6570,6570,6570,6570,0
20250221,161100,1203482370,6570,6570,6570,6570,0
20250221,161000,1203482370,6570,6570,6570,6570,0
20250221,160900,1203482370,6570,6570,6570,6570,0
20250221,160800,1203482370,6570,6570,6570,6570,4255
20250221,160700,1203482370,6570,6570,6570,6570,0
20250221,160600,1203482370,6570,6570,6570,6570,0
20250221,160500,1203482370,6570,6570,6570,6570,0
20250221,160400,1203482370,6570,6570,6570,6570,0
20250221,160300,1203482370,6570,6570,6570,6570,0
20250221,160200,1203482370,6570,6570,6570,6570,0
20250221,160100,1203482370,6570,6570,6570,6570,0
20250221,160000,1203482370,6570,6570,6570,6570,0
20250221,155900,1203482370,6570,6570,6570,6570,0
20250221,155800,1203482370,6570,6570,6570,6570,0
20250221,155700,1203482370,6570,6570,6570,6570,0
20250221,155600,1203482370,6570,6570,6570,6570,0
20250221,155500,1203482370,6570,6570,6570,6570,0
20250221,155400,1203482370,6570,6570,6570,6570,0
20250221,155300,1203482370,6570,6570,6570,6570,0
20250221,155200,1203482370,6570,6570,6570,6570,0
20250221,155100,1203482370,6570,6570,6570,6570,0
20250221,155000,1203482370,6570,6570,6570,6570,0
20250221,154900,1203482370,6570,6570,6570,6570,0
20250221,154800,1203482370,6570,6570,6570,6570,0
20250221,154700,1203482370,6570,6570,6570,6570,0
20250221,154600,1203482370,6570,6570,6570,6570,0
20250221,154500,1203482370,6570,6570,6570,6570,0
20250221,154400,1203482370,6570,6570,6570,6570,0
20250221,154300,1203482370,6570,6570,6570,6570,0
20250221,154200,1203482370,6570,6570,6570,6570,0
20250221,154100,1203482370,6570,6570,6570,6570,0
20250221,154000,1203482370,6570,6570,6570,6570,0
20250221,153900,1203482370,6570,6570,6570,6570,0
20250221,153800,1203482370,6570,6570,6570,6570,4255
20250221,153700,1203482370,6570,6570,6570,6570,0
20250221,153600,1203482370,6570,6570,6570,6570,0
20250221,153500,1203482370,6570,6570,6570,6570,0
20250221,153400,1203482370,6570,6570,6570,6570,0
20250221,153300,1203482370,6570,6570,6570,6570,0
20250221,153200,1203482370,6570,6570,6570,6570,0
20250221,153100,1203482370,6570,6570,6570,6570,0
20250221,153000,1203482370,6570,6570,6570,6570,4255
20250221,152900,1175527020,6570,6570,6570,6570,0
20250221,152800,1175527020,6570,6570,6570,6570,0
20250221,152700,1175527020,6570,6570,6570,6570,0
20250221,152600,1175527020,6570,6570,6570,6570,0
20250221,152500,1175527020,6570,6570,6570,6570,0
20250221,152400,1175527020,6570,6570,6570,6570,0
20250221,152300,1175527020,6570,6570,6570,6570,0
20250221,152200,1175527020,6570,6570,6570,6570,0
20250221,152100,1175527020,6570,6570,6570,6570,0
20250221,152000,1175527020,6570,6570,6570,6570,0
20250221,151900,1175527020,6570,6570,6580,6550,643
20250221,151800,1171306490,6570,6560,6570,6550,2592
20250221,151700,1154284690,6550,6560,6560,6550,98
20250221,151600,1153642680,6550,6550,6560,6540,221
20250221,151500,1152193050,6540,6530,6570,6530,1185
20250221,151400,1144414030,6530,6550,6560,6510,4835
20250221,151300,1112811570,6550,6530,6560,6530,2046
20250221,151200,1099413070,6530,6500,6550,6450,4138
20250221,151100,1072446430,6490,6430,6490,6430,7832
20250221,151000,1021705820,6420,6420,6420,6420,80
20250221,150900,1021192220,6410,6410,6410,6410,0
20250221,150800,1021192220,6410,6410,6410,6400,992
20250221,150700,1014840960,6410,6430,6430,6410,357
20250221,150600,1012549520,6430,6450,6450,6430,154
20250221,150500,1011556320,6450,6430,6450,6430,424
20250221,150400,1008826620,6430,6420,6430,6420,51
20250221,150300,1008499190,6430,6430,6430,6430,0
20250221,150200,1008499190,6430,6440,6440,6430,89
20250221,150100,1007926040,6440,6440,6440,6440,0
20250221,150000,1007926040,6440,6440,6440,6440,92
20250221,145900,1007333560,6440,6430,6440,6420,477
20250221,145800,1004266310,6440,6440,6440,6440,22
20250221,145700,1004124630,6450,6460,6460,6450,593
20250221,145600,1000299480,6450,6450,6450,6450,0
20250221,145500,1000299480,6450,6450,6450,6450,100
20250221,145400,999654480,6460,6460,6460,6460,112
20250221,145300,998930960,6460,6460,6460,6460,76
20250221,145200,998440000,6450,6450,6450,6450,50
20250221,145100,998117500,6460,6460,6460,6460,2
20250221,145000,998104580,6460,6460,6460,6460,43
20250221,144900,997826800,6460,6460,6460,6460,55
20250221,144800,997471500,6460,6450,6460,6450,91
20250221,144700,996884250,6460,6460,6460,6450,124
20250221,144600,996084400,6460,6460,6460,6460,53
20250221,144500,995742020,6470,6460,6470,6460,2
20250221,144400,995729090,6470,6450,6470,6450,491
20250221,144300,992556870,6450,6460,6460,6450,142
20250221,144200,991639730,6450,6430,6450,6430,1357
20250221,144100,982895140,6420,6420,6420,6420,10
20250221,144000,982830940,6430,6410,6430,6410,296
20250221,143900,980931940,6410,6410,6410,6410,156
20250221,143800,979931980,6410,6400,6410,6400,24
20250221,143700,979778340,6400,6400,6400,6390,50
20250221,143600,979458520,6410,6410,6410,6410,12
20250221,143500,979381600,6420,6420,6420,6420,10
20250221,143400,979317400,6400,6400,6400,6400,0
20250221,143300,979317400,6400,6400,6400,6400,55
20250221,143200,978965400,6400,6400,6400,6400,9
20250221,143100,978907800,6420,6420,6420,6420,0
20250221,143000,978907800,6420,6420,6420,6420,0
20250221,142900,978907800,6420,6430,6430,6420,58
20250221,142800,978534870,6440,6440,6440,6440,0
20250221,142700,978534870,6440,6440,6440,6440,819
20250221,142600,973260510,6440,6440,6440,6440,1
20250221,142500,973254070,6410,6400,6440,6400,1016
20250221,142400,966722400,6380,6380,6380,6380,0
20250221,142300,966722400,6380,6380,6380,6380,500
20250221,142200,963532400,6380,6380,6380,6380,0
20250221,142100,963532400,6380,6380,6380,6380,0
20250221,142000,963532400,6380,6400,6400,6370,115
20250221,141900,962799340,6400,6400,6400,6400,1
20250221,141800,962792940,6370,6370,6370,6370,50
20250221,141700,962474440,6400,6380,6400,6380,107
20250221,141600,961791740,6390,6390,6390,6390,136
20250221,141500,960922700,6400,6400,6400,6400,2
20250221,141400,960909900,6430,6430,6430,6430,0
20250221,141300,960909900,6430,6430,6430,6430,256
20250221,141200,959263820,6430,6430,6430,6430,700
20250221,141100,954762820,6400,6400,6400,6400,0
20250221,141000,954762820,6400,6400,6400,6400,11
20250221,140900,954692420,6390,6390,6390,6390,0
20250221,140800,954692420,6390,6410,6410,6390,617
20250221,140700,950744410,6400,6400,6400,6400,501
20250221,140600,947538010,6400,6470,6470,6400,8443
20250221,140500,893326830,6450,6460,6470,6450,365
20250221,140400,890971700,6460,6470,6470,6460,10
20250221,140300,890907050,6470,6470,6470,6470,0
20250221,140200,890907050,6470,6470,6470,6470,70
20250221,140100,890454150,6470,6480,6490,6470,810
20250221,140000,885204890,6470,6450,6470,6440,1853
20250221,135900,873251630,6440,6440,6440,6430,1084
20250221,135800,866278940,6440,6440,6450,6420,586
20250221,135700,862509490,6440,6470,6490,6440,1184
20250221,135600,854856880,6470,6490,6490,6460,414
20250221,135500,852172620,6490,6420,6490,6420,4940
20250221,135400,820304140,6410,6400,6420,6400,508
20250221,135300,817045670,6400,6410,6420,6390,650
20250221,135200,812880570,6410,6360,6410,6360,13641
20250221,135100,725799860,6360,6360,6360,6350,200
20250221,135000,724528140,6360,6340,6360,6340,5989
20250221,134900,686510720,6340,6340,6340,6330,211
20250221,134800,685173080,6340,6340,6340,6330,209
20250221,134700,683848070,6330,6330,6330,6330,42
20250221,134600,683582210,6330,6330,6330,6330,146
20250221,134500,682658030,6330,6330,6340,6330,38
20250221,134400,682417360,6330,6320,6330,6320,1535
20250221,134300,672702840,6310,6310,6320,6310,3857
20250221,134200,648332000,6300,6310,6310,6300,345
20250221,134100,646157350,6300,6300,6310,6300,660
20250221,134000,641995790,6300,6310,6310,6300,178
20250221,133900,640872670,6310,6310,6310,6310,55
20250221,133800,640525620,6310,6300,6310,6300,74
20250221,133700,640058780,6310,6310,6310,6310,155
20250221,133600,639080730,6310,6310,6310,6310,74
20250221,133500,638613790,6310,6290,6310,6280,22
20250221,133400,638475440,6280,6300,6310,6280,5193
20250221,133300,605718250,6290,6300,6300,6290,337
20250221,133200,603598270,6300,6300,6300,6300,64
20250221,133100,603195070,6300,6290,6300,6290,1108
20250221,133000,596216880,6270,6290,6290,6270,496
20250221,132900,593102610,6280,6290,6290,6280,134
20250221,132800,592260960,6290,6290,6290,6280,147
20250221,132700,591336340,6290,6290,6290,6290,38
20250221,132600,591097320,6280,6270,6280,6270,27
20250221,132500,590928010,6270,6290,6290,6270,179
20250221,132400,589802500,6290,6290,6290,6290,39
20250221,132300,589557190,6290,6290,6290,6290,94
20250221,132200,588965930,6290,6290,6290,6290,152
20250221,132100,588009850,6280,6280,6280,6280,38
20250221,132000,587771210,6280,6280,6280,6280,97
20250221,131900,587162050,6290,6290,6290,6280,166
20250221,131800,586118100,6290,6290,6290,6290,40
20250221,131700,585866500,6280,6280,6280,6280,13
20250221,131600,585784860,6280,6290,6290,6280,30
20250221,131500,585596210,6300,6290,6300,6290,148
20250221,131400,584664200,6290,6280,6290,6280,106
20250221,131300,583998000,6290,6290,6290,6290,170
20250221,131200,582928700,6290,6280,6290,6280,326
20250221,131100,580879340,6280,6280,6280,6280,64
20250221,131000,580477420,6280,6280,6290,6280,41
20250221,130900,580219930,6290,6290,6290,6280,147
20250221,130800,579295670,6280,6280,6280,6280,64
20250221,130700,578893750,6280,6280,6280,6280,26
20250221,130600,578730470,6260,6280,6280,6260,157
20250221,130500,577745170,6270,6270,6270,6270,365
20250221,130400,575456620,6270,6260,6270,6260,39
20250221,130300,575212110,6260,6260,6260,6260,123
20250221,130200,574442130,6260,6260,6260,6250,152
20250221,130100,573490620,6260,6260,6260,6260,26
20250221,130000,573327860,6250,6240,6250,6240,203
20250221,125900,572059310,6250,6250,6250,6250,102
20250221,125800,571421810,6250,6250,6250,6250,63
20250221,125700,571028060,6250,6250,6250,6250,134
20250221,125600,570190560,6250,6250,6250,6250,176
20250221,125500,569090560,6250,6250,6250,6250,25
20250221,125400,568934310,6250,6240,6250,6240,44
20250221,125300,568659700,6240,6250,6250,6240,213
20250221,125200,567330060,6250,6240,6250,6240,78
20250221,125100,566842590,6250,6250,6250,6250,134
20250221,125000,566005090,6250,6250,6250,6250,52
20250221,124900,565680090,6250,6250,6250,6250,26
20250221,124800,565517590,6240,6240,6240,6240,66
20250221,124700,565105750,6240,6240,6240,6240,51
20250221,124600,564787510,6240,6240,6240,6240,26
20250221,124500,564625270,6240,6230,6240,6230,144
20250221,124400,563726810,6230,6240,6240,6230,53
20250221,124300,563396100,6230,6230,6230,6230,94
20250221,124200,562810480,6240,6240,6240,6240,108
20250221,124100,562136560,6230,6230,6240,6230,176
20250221,124000,561039570,6240,6240,6240,6240,26
20250221,123900,560877330,6240,6240,6240,6240,133
20250221,123800,560047410,6240,6240,6240,6240,71
20250221,123700,559604370,6240,6240,6240,6240,26
20250221,123600,559442130,6230,6230,6230,6230,134
20250221,123500,558607310,6230,6230,6230,6230,86
20250221,123400,558071530,6230,6230,6230,6230,7
20250221,123300,558027920,6230,6240,6240,6230,304
20250221,123200,556132560,6240,6240,6240,6240,76
20250221,123100,555658320,6240,6240,6240,6240,550
20250221,123000,552226320,6230,6240,6240,6230,250
20250221,122900,550667480,6240,6230,6240,6230,77
20250221,122800,550187250,6230,6230,6230,6230,36
20250221,122700,549962970,6220,6230,6230,6220,433
20250221,122600,547268380,6230,6230,6230,6230,351
20250221,122500,545081650,6230,6230,6230,6230,26
20250221,122400,544919670,6230,6230,6240,6230,184
20250221,122300,543773090,6230,6230,6230,6230,51
20250221,122200,543455360,6230,6230,6230,6230,25
20250221,122100,543299610,6230,6230,6240,6230,230
20250221,122000,541866450,6230,6220,6230,6220,660
20250221,121900,537760250,6220,6220,6220,6220,25
20250221,121800,537604750,6220,6220,6220,6220,26
20250221,121700,537443030,6220,6220,6220,6220,108
20250221,121600,536771270,6210,6210,6210,6210,182
20250221,121500,535641050,6220,6220,6220,6220,25
20250221,121400,535485550,6220,6220,6220,6220,161
20250221,121300,534484130,6220,6220,6220,6220,125
20250221,121200,533706630,6220,6220,6220,6220,26
20250221,121100,533544910,6220,6220,6220,6220,253
20250221,121000,531971250,6220,6220,6220,6220,257
20250221,120900,530372710,6220,6220,6220,6220,26
20250221,120800,530210990,6220,6220,6230,6220,309
20250221,120700,528287930,6220,6220,6220,6220,500
20250221,120600,525177930,6210,6210,6210,6210,25
20250221,120500,525022680,6220,6220,6220,6220,108
20250221,120400,524350920,6210,6220,6220,6210,178
20250221,120300,523245280,6220,6220,6220,6220,25
20250221,120200,523089780,6220,6240,6240,6220,235
20250221,120100,521625410,6240,6240,6240,6230,57
20250221,120000,521269990,6230,6230,6230,6230,526
20250221,115900,517993010,6230,6230,6230,6230,108
20250221,115800,517320170,6240,6240,6240,6240,0
20250221,115700,517320170,6240,6240,6240,6240,0
20250221,115600,517320170,6240,6220,6240,6150,571
20250221,115500,513782150,6230,6240,6240,6230,121
20250221,115400,513028310,6240,6240,6240,6240,51
20250221,115300,512710070,6240,6240,6240,6240,160
20250221,115200,511711670,6240,6240,6240,6240,26
20250221,115100,511549430,6240,6240,6240,6240,0
20250221,115000,511549430,6240,6210,6240,6210,2110
20250221,114900,498383090,6230,6240,6240,6230,76
20250221,114800,497909110,6230,6230,6230,6230,101
20250221,114700,497279880,6230,6230,6230,6230,108
20250221,114600,496607040,6230,6220,6230,6220,1524
20250221,114500,487115400,6220,6220,6220,6220,26
20250221,114400,486953680,6220,6200,6220,6200,125
20250221,114300,486176320,6200,6200,6200,6200,500
20250221,114200,483076320,6200,6200,6200,6200,25
20250221,114100,482921320,6200,6190,6200,6190,259
20250221,114000,481316520,6200,6220,6220,6200,149
20250221,113900,480391150,6220,6220,6220,6220,26
20250221,113800,480229430,6220,6210,6220,6210,154
20250221,113700,479272580,6200,6200,6200,6200,0
20250221,113600,479272580,6200,6200,6200,6200,26
20250221,113500,479111380,6200,6200,6200,6200,109
20250221,113400,478435580,6190,6200,6200,6190,211
20250221,113300,477128730,6200,6210,6210,6200,144
20250221,113200,476235420,6220,6220,6220,6220,108
20250221,113100,475563660,6210,6210,6210,6210,26
20250221,113000,475402200,6210,6220,6220,6210,27
20250221,112900,475234510,6220,6220,6220,6220,109
20250221,112800,474556530,6200,6220,6220,6200,71
20250221,112700,474115950,6210,6210,6210,6210,200
20250221,112600,472873950,6210,6210,6210,6210,108
20250221,112500,472203270,6190,6190,6190,6190,25
20250221,112400,472048520,6190,6200,6200,6190,215
20250221,112300,470717410,6200,6220,6220,6200,594
20250221,112200,467028880,6220,6220,6220,6220,26
20250221,112100,466867160,6220,6220,6220,6220,25
20250221,112000,466711660,6220,6220,6220,6220,52
20250221,111900,466388220,6220,6220,6220,6220,200
20250221,111800,465144220,6220,6220,6220,6220,30
20250221,111700,464957620,6220,6210,6220,6210,56
20250221,111600,464609350,6220,6220,6220,6220,134
20250221,111500,463775870,6200,6200,6200,6200,0
20250221,111400,463775870,6200,6210,6210,6200,78
20250221,111300,463291510,6220,6210,6220,6210,185
20250221,111200,462141570,6220,6220,6220,6220,26
20250221,111100,461979850,6220,6220,6220,6220,52
20250221,111000,461656410,6200,6200,6200,6200,54
20250221,110900,461321610,6200,6210,6210,6200,105
20250221,110800,460670360,6210,6220,6220,6210,157
20250221,110700,459695130,6230,6230,6230,6230,108
20250221,110600,459022290,6210,6210,6210,6210,0
20250221,110500,459022290,6210,6230,6230,6210,186
20250221,110400,457865960,6230,6210,6230,6210,289
20250221,110300,456066970,6210,6210,6210,6210,26
20250221,110200,455905510,6230,6230,6230,6230,0
20250221,110100,455905510,6230,6240,6240,6150,2608
20250221,110000,439818700,6250,6250,6250,6250,26
20250221,105900,439656200,6250,6250,6250,6250,81
20250221,105800,439149950,6250,6250,6250,6250,108
20250221,105700,438474950,6250,6250,6250,6250,75
20250221,105600,438006200,6250,6250,6250,6250,78
20250221,105500,437518700,6260,6260,6260,6250,353
20250221,105400,435311100,6270,6270,6270,6270,26
20250221,105300,435148080,6270,6270,6270,6240,57
20250221,105200,434791590,6230,6270,6270,6230,139
20250221,105100,433921300,6230,6230,6230,6230,250
20250221,105000,432363800,6230,6190,6230,6190,665
20250221,104900,428224390,6180,6180,6180,6180,1077
20250221,104800,421568530,6160,6170,6170,6160,177
20250221,104700,420477960,6170,6190,6190,6170,610
20250221,104600,416709020,6180,6180,6190,6180,700
20250221,104500,412381940,6170,6170,6170,6170,0
20250221,104400,412381940,6170,6160,6170,6160,2153
20250221,104300,399100560,6170,6150,6170,6150,258
20250221,104200,397511700,6150,6160,6160,6150,414
20250221,104100,394964880,6150,6150,6160,6150,343
20250221,104000,392854660,6160,6170,6170,6160,199
20250221,103900,391627740,6170,6170,6170,6160,208
20250221,103800,390345090,6180,6170,6180,6170,314
20250221,103700,388407200,6180,6180,6180,6180,108
20250221,103600,387739760,6170,6180,6180,6170,289
20250221,103500,385956380,6180,6170,6180,6170,63
20250221,103400,385567140,6170,6180,6180,6170,367
20250221,103300,383301660,6180,6180,6180,6180,127
20250221,103200,382516800,6190,6190,6190,6190,50
20250221,103100,382207300,6190,6210,6210,6190,761
20250221,103000,377488350,6210,6210,6210,6210,294
20250221,102900,375662610,6200,6200,6200,6200,0
20250221,102800,375662610,6200,6180,6200,6180,772
20250221,102700,370884640,6160,6160,6160,6130,1898
20250221,102600,359198970,6170,6170,6170,6160,178
20250221,102500,358101710,6170,6170,6170,6170,145
20250221,102400,357207060,6160,6170,6170,6160,449
20250221,102300,354439360,6160,6150,6160,6130,976
20250221,102200,348436820,6150,6150,6150,6150,52
20250221,102100,348117020,6170,6170,6170,6150,270
20250221,102000,346454340,6160,6160,6160,6160,577
20250221,101900,342900020,6160,6170,6170,6160,264
20250221,101800,341273190,6170,6190,6190,6160,903
20250221,101700,335690550,6200,6210,6210,6190,433
20250221,101600,333007690,6210,6210,6210,6210,108
20250221,101500,332337010,6210,6200,6210,6200,225
20250221,101400,330941990,6200,6210,6220,6200,419
20250221,101300,328340190,6210,6210,6210,6210,418
20250221,101200,325744410,6210,6200,6210,6200,552
20250221,101100,322320920,6190,6200,6200,6190,289
20250221,101000,320531750,6200,6200,6200,6200,2826
20250221,100900,303010550,6220,6210,6220,6200,820
20250221,100800,297919570,6220,6220,6220,6220,76
20250221,100700,297446850,6220,6220,6220,6220,191
20250221,100600,296258830,6230,6230,6240,6230,398
20250221,100500,293778210,6240,6240,6240,6240,172
20250221,100400,292704930,6250,6250,6250,6250,0
20250221,100300,292704930,6250,6230,6250,6230,303
20250221,100200,290812110,6230,6210,6230,6210,594
20250221,100100,287111850,6220,6230,6230,6220,311
20250221,100000,285175550,6240,6220,6240,6220,442
20250221,095900,282423260,6230,6250,6250,6230,427
20250221,095800,279757280,6240,6240,6260,6240,1290
20250221,095700,271697660,6250,6240,6260,6240,136
20250221,095600,270846600,6250,6260,6270,6250,242
20250221,095500,269333130,6260,6290,6290,6260,367
20250221,095400,267032500,6290,6300,6320,6280,388
20250221,095300,264585650,6340,6300,6340,6270,425
20250221,095200,261904670,6340,6300,6340,6300,501
20250221,095100,258739890,6310,6310,6310,6300,396
20250221,095000,256243760,6300,6310,6310,6300,968
20250221,094900,250138870,6310,6320,6320,6310,23
20250221,094800,249993560,6320,6320,6320,6310,346
20250221,094700,247807640,6330,6340,6340,6330,178
20250221,094600,246680370,6340,6340,6340,6340,6
20250221,094500,246642330,6340,6340,6340,6330,228
20250221,094400,245197070,6320,6330,6350,6320,262
20250221,094300,243537860,6310,6290,6310,6270,1898
20250221,094200,231581690,6290,6300,6300,6290,113
20250221,094100,230869840,6300,6270,6300,6260,2723
20250221,094000,213746820,6270,6270,6270,6270,12
20250221,093900,213671580,6280,6270,6290,6270,160
20250221,093800,212665950,6270,6290,6290,6270,51
20250221,093700,212345680,6280,6280,6280,6280,121
20250221,093600,211585800,6290,6280,6290,6280,332
20250221,093500,209500580,6270,6280,6280,6270,1663
20250221,093400,199057240,6290,6310,6310,6290,460
20250221,093300,196158810,6300,6330,6330,6300,885
20250221,093200,190578290,6330,6350,6350,6330,566
20250221,093100,186987790,6360,6360,6360,6360,155
20250221,093000,186001990,6360,6340,6360,6340,1891
20250221,092900,174009080,6340,6330,6340,6330,330
20250221,092800,171917900,6340,6340,6340,6330,451
20250221,092700,169059840,6340,6340,6370,6340,2448
20250221,092600,153473070,6340,6380,6380,6340,671
20250221,092500,149197990,6380,6300,6380,6300,3295
20250221,092400,128297400,6310,6310,6340,6310,2438
20250221,092300,112852390,6310,6260,6310,6260,8999
20250221,092200,56351500,6260,6180,6260,6180,4452
20250221,092100,28655840,6180,6180,6180,6180,0
20250221,092000,28655840,6180,6170,6180,6150,238
20250221,091900,27188020,6190,6190,6190,6190,0
20250221,091800,27188020,6190,6180,6190,6180,7
20250221,091700,27144700,6140,6160,6190,6130,769
20250221,091600,22403120,6160,6160,6160,6160,2
20250221,091500,22390800,6150,6160,6160,6150,189
20250221,091400,21228250,6150,6160,6160,6150,170
20250221,091300,20181150,6160,6160,6160,6160,106
20250221,091200,19528190,6130,6180,6190,6130,1021
20250221,091100,13242200,6180,6110,6180,6110,609
20250221,091000,9488790,6110,6130,6130,6110,4
20250221,090900,9464290,6130,6120,6130,6100,155
20250221,090800,8515690,6120,6130,6130,6120,19
20250221,090700,8399230,6160,6130,6160,6120,54
20250221,090600,8068550,6120,6150,6160,6120,121
20250221,090500,7324530,6150,6200,6200,6110,147
20250221,090400,6423160,6120,6120,6120,6120,163
20250221,090300,5425600,6120,6090,6250,6090,516
20250221,090200,2246540,6110,6080,6110,6050,203
20250221,090100,1010060,6150,6150,6150,6150,5
20250221,090000,979310,6140,6180,6180,6080,159
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193800 1203482370 6570 6570 6570 6570 4255
3 20250221 193700 1203482370 6570 6570 6570 6570 0
4 20250221 193600 1203482370 6570 6570 6570 6570 0
5 20250221 193500 1203482370 6570 6570 6570 6570 0
6 20250221 193400 1203482370 6570 6570 6570 6570 0
7 20250221 193300 1203482370 6570 6570 6570 6570 0
8 20250221 193200 1203482370 6570 6570 6570 6570 0
9 20250221 193100 1203482370 6570 6570 6570 6570 0
10 20250221 193000 1203482370 6570 6570 6570 6570 0
11 20250221 192900 1203482370 6570 6570 6570 6570 0
12 20250221 192800 1203482370 6570 6570 6570 6570 0
13 20250221 192700 1203482370 6570 6570 6570 6570 0
14 20250221 192600 1203482370 6570 6570 6570 6570 0
15 20250221 192500 1203482370 6570 6570 6570 6570 0
16 20250221 192400 1203482370 6570 6570 6570 6570 0
17 20250221 192300 1203482370 6570 6570 6570 6570 0
18 20250221 192200 1203482370 6570 6570 6570 6570 0
19 20250221 192100 1203482370 6570 6570 6570 6570 0
20 20250221 192000 1203482370 6570 6570 6570 6570 0
21 20250221 191900 1203482370 6570 6570 6570 6570 0
22 20250221 191800 1203482370 6570 6570 6570 6570 0
23 20250221 191700 1203482370 6570 6570 6570 6570 0
24 20250221 191600 1203482370 6570 6570 6570 6570 0
25 20250221 191500 1203482370 6570 6570 6570 6570 0
26 20250221 191400 1203482370 6570 6570 6570 6570 0
27 20250221 191300 1203482370 6570 6570 6570 6570 0
28 20250221 191200 1203482370 6570 6570 6570 6570 0
29 20250221 191100 1203482370 6570 6570 6570 6570 0
30 20250221 191000 1203482370 6570 6570 6570 6570 0
31 20250221 190900 1203482370 6570 6570 6570 6570 0
32 20250221 190800 1203482370 6570 6570 6570 6570 4255
33 20250221 190700 1203482370 6570 6570 6570 6570 0
34 20250221 190600 1203482370 6570 6570 6570 6570 0
35 20250221 190500 1203482370 6570 6570 6570 6570 0
36 20250221 190400 1203482370 6570 6570 6570 6570 0
37 20250221 190300 1203482370 6570 6570 6570 6570 0
38 20250221 190200 1203482370 6570 6570 6570 6570 0
39 20250221 190100 1203482370 6570 6570 6570 6570 0
40 20250221 190000 1203482370 6570 6570 6570 6570 0
41 20250221 185900 1203482370 6570 6570 6570 6570 0
42 20250221 185800 1203482370 6570 6570 6570 6570 0
43 20250221 185700 1203482370 6570 6570 6570 6570 0
44 20250221 185600 1203482370 6570 6570 6570 6570 0
45 20250221 185500 1203482370 6570 6570 6570 6570 0
46 20250221 185400 1203482370 6570 6570 6570 6570 0
47 20250221 185300 1203482370 6570 6570 6570 6570 0
48 20250221 185200 1203482370 6570 6570 6570 6570 0
49 20250221 185100 1203482370 6570 6570 6570 6570 0
50 20250221 185000 1203482370 6570 6570 6570 6570 0
51 20250221 184900 1203482370 6570 6570 6570 6570 0
52 20250221 184800 1203482370 6570 6570 6570 6570 0
53 20250221 184700 1203482370 6570 6570 6570 6570 0
54 20250221 184600 1203482370 6570 6570 6570 6570 0
55 20250221 184500 1203482370 6570 6570 6570 6570 0
56 20250221 184400 1203482370 6570 6570 6570 6570 0
57 20250221 184300 1203482370 6570 6570 6570 6570 0
58 20250221 184200 1203482370 6570 6570 6570 6570 0
59 20250221 184100 1203482370 6570 6570 6570 6570 0
60 20250221 184000 1203482370 6570 6570 6570 6570 0
61 20250221 183900 1203482370 6570 6570 6570 6570 0
62 20250221 183800 1203482370 6570 6570 6570 6570 4255
63 20250221 183700 1203482370 6570 6570 6570 6570 0
64 20250221 183600 1203482370 6570 6570 6570 6570 0
65 20250221 183500 1203482370 6570 6570 6570 6570 0
66 20250221 183400 1203482370 6570 6570 6570 6570 0
67 20250221 183300 1203482370 6570 6570 6570 6570 0
68 20250221 183200 1203482370 6570 6570 6570 6570 0
69 20250221 183100 1203482370 6570 6570 6570 6570 0
70 20250221 183000 1203482370 6570 6570 6570 6570 0
71 20250221 182900 1203482370 6570 6570 6570 6570 0
72 20250221 182800 1203482370 6570 6570 6570 6570 0
73 20250221 182700 1203482370 6570 6570 6570 6570 0
74 20250221 182600 1203482370 6570 6570 6570 6570 0
75 20250221 182500 1203482370 6570 6570 6570 6570 0
76 20250221 182400 1203482370 6570 6570 6570 6570 0
77 20250221 182300 1203482370 6570 6570 6570 6570 0
78 20250221 182200 1203482370 6570 6570 6570 6570 0
79 20250221 182100 1203482370 6570 6570 6570 6570 0
80 20250221 182000 1203482370 6570 6570 6570 6570 0
81 20250221 181900 1203482370 6570 6570 6570 6570 0
82 20250221 181800 1203482370 6570 6570 6570 6570 0
83 20250221 181700 1203482370 6570 6570 6570 6570 0
84 20250221 181600 1203482370 6570 6570 6570 6570 0
85 20250221 181500 1203482370 6570 6570 6570 6570 0
86 20250221 181400 1203482370 6570 6570 6570 6570 0
87 20250221 181300 1203482370 6570 6570 6570 6570 0
88 20250221 181200 1203482370 6570 6570 6570 6570 0
89 20250221 181100 1203482370 6570 6570 6570 6570 0
90 20250221 181000 1203482370 6570 6570 6570 6570 0
91 20250221 180900 1203482370 6570 6570 6570 6570 0
92 20250221 180800 1203482370 6570 6570 6570 6570 4255
93 20250221 180700 1203482370 6570 6570 6570 6570 0
94 20250221 180600 1203482370 6570 6570 6570 6570 0
95 20250221 180500 1203482370 6570 6570 6570 6570 0
96 20250221 180400 1203482370 6570 6570 6570 6570 0
97 20250221 180300 1203482370 6570 6570 6570 6570 0
98 20250221 180200 1203482370 6570 6570 6570 6570 0
99 20250221 180100 1203482370 6570 6570 6570 6570 0
100 20250221 180000 1203482370 6570 6570 6570 6570 0
101 20250221 175900 1203482370 6570 6570 6570 6570 0
102 20250221 175800 1203482370 6570 6570 6570 6570 0
103 20250221 175700 1203482370 6570 6570 6570 6570 0
104 20250221 175600 1203482370 6570 6570 6570 6570 0
105 20250221 175500 1203482370 6570 6570 6570 6570 0
106 20250221 175400 1203482370 6570 6570 6570 6570 0
107 20250221 175300 1203482370 6570 6570 6570 6570 0
108 20250221 175200 1203482370 6570 6570 6570 6570 0
109 20250221 175100 1203482370 6570 6570 6570 6570 0
110 20250221 175000 1203482370 6570 6570 6570 6570 0
111 20250221 174900 1203482370 6570 6570 6570 6570 0
112 20250221 174800 1203482370 6570 6570 6570 6570 0
113 20250221 174700 1203482370 6570 6570 6570 6570 0
114 20250221 174600 1203482370 6570 6570 6570 6570 0
115 20250221 174500 1203482370 6570 6570 6570 6570 0
116 20250221 174400 1203482370 6570 6570 6570 6570 0
117 20250221 174300 1203482370 6570 6570 6570 6570 0
118 20250221 174200 1203482370 6570 6570 6570 6570 0
119 20250221 174100 1203482370 6570 6570 6570 6570 0
120 20250221 174000 1203482370 6570 6570 6570 6570 0
121 20250221 173900 1203482370 6570 6570 6570 6570 0
122 20250221 173800 1203482370 6570 6570 6570 6570 4255
123 20250221 173700 1203482370 6570 6570 6570 6570 0
124 20250221 173600 1203482370 6570 6570 6570 6570 0
125 20250221 173500 1203482370 6570 6570 6570 6570 0
126 20250221 173400 1203482370 6570 6570 6570 6570 0
127 20250221 173300 1203482370 6570 6570 6570 6570 0
128 20250221 173200 1203482370 6570 6570 6570 6570 0
129 20250221 173100 1203482370 6570 6570 6570 6570 0
130 20250221 173000 1203482370 6570 6570 6570 6570 0
131 20250221 172900 1203482370 6570 6570 6570 6570 0
132 20250221 172800 1203482370 6570 6570 6570 6570 0
133 20250221 172700 1203482370 6570 6570 6570 6570 0
134 20250221 172600 1203482370 6570 6570 6570 6570 0
135 20250221 172500 1203482370 6570 6570 6570 6570 0
136 20250221 172400 1203482370 6570 6570 6570 6570 0
137 20250221 172300 1203482370 6570 6570 6570 6570 0
138 20250221 172200 1203482370 6570 6570 6570 6570 0
139 20250221 172100 1203482370 6570 6570 6570 6570 0
140 20250221 172000 1203482370 6570 6570 6570 6570 0
141 20250221 171900 1203482370 6570 6570 6570 6570 0
142 20250221 171800 1203482370 6570 6570 6570 6570 0
143 20250221 171700 1203482370 6570 6570 6570 6570 0
144 20250221 171600 1203482370 6570 6570 6570 6570 0
145 20250221 171500 1203482370 6570 6570 6570 6570 0
146 20250221 171400 1203482370 6570 6570 6570 6570 0
147 20250221 171300 1203482370 6570 6570 6570 6570 0
148 20250221 171200 1203482370 6570 6570 6570 6570 0
149 20250221 171100 1203482370 6570 6570 6570 6570 0
150 20250221 171000 1203482370 6570 6570 6570 6570 0
151 20250221 170900 1203482370 6570 6570 6570 6570 0
152 20250221 170800 1203482370 6570 6570 6570 6570 4255
153 20250221 170700 1203482370 6570 6570 6570 6570 0
154 20250221 170600 1203482370 6570 6570 6570 6570 0
155 20250221 170500 1203482370 6570 6570 6570 6570 0
156 20250221 170400 1203482370 6570 6570 6570 6570 0
157 20250221 170300 1203482370 6570 6570 6570 6570 0
158 20250221 170200 1203482370 6570 6570 6570 6570 0
159 20250221 170100 1203482370 6570 6570 6570 6570 0
160 20250221 170000 1203482370 6570 6570 6570 6570 0
161 20250221 165900 1203482370 6570 6570 6570 6570 0
162 20250221 165800 1203482370 6570 6570 6570 6570 0
163 20250221 165700 1203482370 6570 6570 6570 6570 0
164 20250221 165600 1203482370 6570 6570 6570 6570 0
165 20250221 165500 1203482370 6570 6570 6570 6570 0
166 20250221 165400 1203482370 6570 6570 6570 6570 0
167 20250221 165300 1203482370 6570 6570 6570 6570 0
168 20250221 165200 1203482370 6570 6570 6570 6570 0
169 20250221 165100 1203482370 6570 6570 6570 6570 0
170 20250221 165000 1203482370 6570 6570 6570 6570 0
171 20250221 164900 1203482370 6570 6570 6570 6570 0
172 20250221 164800 1203482370 6570 6570 6570 6570 0
173 20250221 164700 1203482370 6570 6570 6570 6570 0
174 20250221 164600 1203482370 6570 6570 6570 6570 0
175 20250221 164500 1203482370 6570 6570 6570 6570 0
176 20250221 164400 1203482370 6570 6570 6570 6570 0
177 20250221 164300 1203482370 6570 6570 6570 6570 0
178 20250221 164200 1203482370 6570 6570 6570 6570 0
179 20250221 164100 1203482370 6570 6570 6570 6570 0
180 20250221 164000 1203482370 6570 6570 6570 6570 0
181 20250221 163900 1203482370 6570 6570 6570 6570 0
182 20250221 163800 1203482370 6570 6570 6570 6570 4255
183 20250221 163700 1203482370 6570 6570 6570 6570 0
184 20250221 163600 1203482370 6570 6570 6570 6570 0
185 20250221 163500 1203482370 6570 6570 6570 6570 0
186 20250221 163400 1203482370 6570 6570 6570 6570 0
187 20250221 163300 1203482370 6570 6570 6570 6570 0
188 20250221 163200 1203482370 6570 6570 6570 6570 0
189 20250221 163100 1203482370 6570 6570 6570 6570 0
190 20250221 163000 1203482370 6570 6570 6570 6570 0
191 20250221 162900 1203482370 6570 6570 6570 6570 0
192 20250221 162800 1203482370 6570 6570 6570 6570 0
193 20250221 162700 1203482370 6570 6570 6570 6570 0
194 20250221 162600 1203482370 6570 6570 6570 6570 0
195 20250221 162500 1203482370 6570 6570 6570 6570 0
196 20250221 162400 1203482370 6570 6570 6570 6570 0
197 20250221 162300 1203482370 6570 6570 6570 6570 0
198 20250221 162200 1203482370 6570 6570 6570 6570 0
199 20250221 162100 1203482370 6570 6570 6570 6570 0
200 20250221 162000 1203482370 6570 6570 6570 6570 0
201 20250221 161900 1203482370 6570 6570 6570 6570 0
202 20250221 161800 1203482370 6570 6570 6570 6570 0
203 20250221 161700 1203482370 6570 6570 6570 6570 0
204 20250221 161600 1203482370 6570 6570 6570 6570 0
205 20250221 161500 1203482370 6570 6570 6570 6570 0
206 20250221 161400 1203482370 6570 6570 6570 6570 0
207 20250221 161300 1203482370 6570 6570 6570 6570 0
208 20250221 161200 1203482370 6570 6570 6570 6570 0
209 20250221 161100 1203482370 6570 6570 6570 6570 0
210 20250221 161000 1203482370 6570 6570 6570 6570 0
211 20250221 160900 1203482370 6570 6570 6570 6570 0
212 20250221 160800 1203482370 6570 6570 6570 6570 4255
213 20250221 160700 1203482370 6570 6570 6570 6570 0
214 20250221 160600 1203482370 6570 6570 6570 6570 0
215 20250221 160500 1203482370 6570 6570 6570 6570 0
216 20250221 160400 1203482370 6570 6570 6570 6570 0
217 20250221 160300 1203482370 6570 6570 6570 6570 0
218 20250221 160200 1203482370 6570 6570 6570 6570 0
219 20250221 160100 1203482370 6570 6570 6570 6570 0
220 20250221 160000 1203482370 6570 6570 6570 6570 0
221 20250221 155900 1203482370 6570 6570 6570 6570 0
222 20250221 155800 1203482370 6570 6570 6570 6570 0
223 20250221 155700 1203482370 6570 6570 6570 6570 0
224 20250221 155600 1203482370 6570 6570 6570 6570 0
225 20250221 155500 1203482370 6570 6570 6570 6570 0
226 20250221 155400 1203482370 6570 6570 6570 6570 0
227 20250221 155300 1203482370 6570 6570 6570 6570 0
228 20250221 155200 1203482370 6570 6570 6570 6570 0
229 20250221 155100 1203482370 6570 6570 6570 6570 0
230 20250221 155000 1203482370 6570 6570 6570 6570 0
231 20250221 154900 1203482370 6570 6570 6570 6570 0
232 20250221 154800 1203482370 6570 6570 6570 6570 0
233 20250221 154700 1203482370 6570 6570 6570 6570 0
234 20250221 154600 1203482370 6570 6570 6570 6570 0
235 20250221 154500 1203482370 6570 6570 6570 6570 0
236 20250221 154400 1203482370 6570 6570 6570 6570 0
237 20250221 154300 1203482370 6570 6570 6570 6570 0
238 20250221 154200 1203482370 6570 6570 6570 6570 0
239 20250221 154100 1203482370 6570 6570 6570 6570 0
240 20250221 154000 1203482370 6570 6570 6570 6570 0
241 20250221 153900 1203482370 6570 6570 6570 6570 0
242 20250221 153800 1203482370 6570 6570 6570 6570 4255
243 20250221 153700 1203482370 6570 6570 6570 6570 0
244 20250221 153600 1203482370 6570 6570 6570 6570 0
245 20250221 153500 1203482370 6570 6570 6570 6570 0
246 20250221 153400 1203482370 6570 6570 6570 6570 0
247 20250221 153300 1203482370 6570 6570 6570 6570 0
248 20250221 153200 1203482370 6570 6570 6570 6570 0
249 20250221 153100 1203482370 6570 6570 6570 6570 0
250 20250221 153000 1203482370 6570 6570 6570 6570 4255
251 20250221 152900 1175527020 6570 6570 6570 6570 0
252 20250221 152800 1175527020 6570 6570 6570 6570 0
253 20250221 152700 1175527020 6570 6570 6570 6570 0
254 20250221 152600 1175527020 6570 6570 6570 6570 0
255 20250221 152500 1175527020 6570 6570 6570 6570 0
256 20250221 152400 1175527020 6570 6570 6570 6570 0
257 20250221 152300 1175527020 6570 6570 6570 6570 0
258 20250221 152200 1175527020 6570 6570 6570 6570 0
259 20250221 152100 1175527020 6570 6570 6570 6570 0
260 20250221 152000 1175527020 6570 6570 6570 6570 0
261 20250221 151900 1175527020 6570 6570 6580 6550 643
262 20250221 151800 1171306490 6570 6560 6570 6550 2592
263 20250221 151700 1154284690 6550 6560 6560 6550 98
264 20250221 151600 1153642680 6550 6550 6560 6540 221
265 20250221 151500 1152193050 6540 6530 6570 6530 1185
266 20250221 151400 1144414030 6530 6550 6560 6510 4835
267 20250221 151300 1112811570 6550 6530 6560 6530 2046
268 20250221 151200 1099413070 6530 6500 6550 6450 4138
269 20250221 151100 1072446430 6490 6430 6490 6430 7832
270 20250221 151000 1021705820 6420 6420 6420 6420 80
271 20250221 150900 1021192220 6410 6410 6410 6410 0
272 20250221 150800 1021192220 6410 6410 6410 6400 992
273 20250221 150700 1014840960 6410 6430 6430 6410 357
274 20250221 150600 1012549520 6430 6450 6450 6430 154
275 20250221 150500 1011556320 6450 6430 6450 6430 424
276 20250221 150400 1008826620 6430 6420 6430 6420 51
277 20250221 150300 1008499190 6430 6430 6430 6430 0
278 20250221 150200 1008499190 6430 6440 6440 6430 89
279 20250221 150100 1007926040 6440 6440 6440 6440 0
280 20250221 150000 1007926040 6440 6440 6440 6440 92
281 20250221 145900 1007333560 6440 6430 6440 6420 477
282 20250221 145800 1004266310 6440 6440 6440 6440 22
283 20250221 145700 1004124630 6450 6460 6460 6450 593
284 20250221 145600 1000299480 6450 6450 6450 6450 0
285 20250221 145500 1000299480 6450 6450 6450 6450 100
286 20250221 145400 999654480 6460 6460 6460 6460 112
287 20250221 145300 998930960 6460 6460 6460 6460 76
288 20250221 145200 998440000 6450 6450 6450 6450 50
289 20250221 145100 998117500 6460 6460 6460 6460 2
290 20250221 145000 998104580 6460 6460 6460 6460 43
291 20250221 144900 997826800 6460 6460 6460 6460 55
292 20250221 144800 997471500 6460 6450 6460 6450 91
293 20250221 144700 996884250 6460 6460 6460 6450 124
294 20250221 144600 996084400 6460 6460 6460 6460 53
295 20250221 144500 995742020 6470 6460 6470 6460 2
296 20250221 144400 995729090 6470 6450 6470 6450 491
297 20250221 144300 992556870 6450 6460 6460 6450 142
298 20250221 144200 991639730 6450 6430 6450 6430 1357
299 20250221 144100 982895140 6420 6420 6420 6420 10
300 20250221 144000 982830940 6430 6410 6430 6410 296
301 20250221 143900 980931940 6410 6410 6410 6410 156
302 20250221 143800 979931980 6410 6400 6410 6400 24
303 20250221 143700 979778340 6400 6400 6400 6390 50
304 20250221 143600 979458520 6410 6410 6410 6410 12
305 20250221 143500 979381600 6420 6420 6420 6420 10
306 20250221 143400 979317400 6400 6400 6400 6400 0
307 20250221 143300 979317400 6400 6400 6400 6400 55
308 20250221 143200 978965400 6400 6400 6400 6400 9
309 20250221 143100 978907800 6420 6420 6420 6420 0
310 20250221 143000 978907800 6420 6420 6420 6420 0
311 20250221 142900 978907800 6420 6430 6430 6420 58
312 20250221 142800 978534870 6440 6440 6440 6440 0
313 20250221 142700 978534870 6440 6440 6440 6440 819
314 20250221 142600 973260510 6440 6440 6440 6440 1
315 20250221 142500 973254070 6410 6400 6440 6400 1016
316 20250221 142400 966722400 6380 6380 6380 6380 0
317 20250221 142300 966722400 6380 6380 6380 6380 500
318 20250221 142200 963532400 6380 6380 6380 6380 0
319 20250221 142100 963532400 6380 6380 6380 6380 0
320 20250221 142000 963532400 6380 6400 6400 6370 115
321 20250221 141900 962799340 6400 6400 6400 6400 1
322 20250221 141800 962792940 6370 6370 6370 6370 50
323 20250221 141700 962474440 6400 6380 6400 6380 107
324 20250221 141600 961791740 6390 6390 6390 6390 136
325 20250221 141500 960922700 6400 6400 6400 6400 2
326 20250221 141400 960909900 6430 6430 6430 6430 0
327 20250221 141300 960909900 6430 6430 6430 6430 256
328 20250221 141200 959263820 6430 6430 6430 6430 700
329 20250221 141100 954762820 6400 6400 6400 6400 0
330 20250221 141000 954762820 6400 6400 6400 6400 11
331 20250221 140900 954692420 6390 6390 6390 6390 0
332 20250221 140800 954692420 6390 6410 6410 6390 617
333 20250221 140700 950744410 6400 6400 6400 6400 501
334 20250221 140600 947538010 6400 6470 6470 6400 8443
335 20250221 140500 893326830 6450 6460 6470 6450 365
336 20250221 140400 890971700 6460 6470 6470 6460 10
337 20250221 140300 890907050 6470 6470 6470 6470 0
338 20250221 140200 890907050 6470 6470 6470 6470 70
339 20250221 140100 890454150 6470 6480 6490 6470 810
340 20250221 140000 885204890 6470 6450 6470 6440 1853
341 20250221 135900 873251630 6440 6440 6440 6430 1084
342 20250221 135800 866278940 6440 6440 6450 6420 586
343 20250221 135700 862509490 6440 6470 6490 6440 1184
344 20250221 135600 854856880 6470 6490 6490 6460 414
345 20250221 135500 852172620 6490 6420 6490 6420 4940
346 20250221 135400 820304140 6410 6400 6420 6400 508
347 20250221 135300 817045670 6400 6410 6420 6390 650
348 20250221 135200 812880570 6410 6360 6410 6360 13641
349 20250221 135100 725799860 6360 6360 6360 6350 200
350 20250221 135000 724528140 6360 6340 6360 6340 5989
351 20250221 134900 686510720 6340 6340 6340 6330 211
352 20250221 134800 685173080 6340 6340 6340 6330 209
353 20250221 134700 683848070 6330 6330 6330 6330 42
354 20250221 134600 683582210 6330 6330 6330 6330 146
355 20250221 134500 682658030 6330 6330 6340 6330 38
356 20250221 134400 682417360 6330 6320 6330 6320 1535
357 20250221 134300 672702840 6310 6310 6320 6310 3857
358 20250221 134200 648332000 6300 6310 6310 6300 345
359 20250221 134100 646157350 6300 6300 6310 6300 660
360 20250221 134000 641995790 6300 6310 6310 6300 178
361 20250221 133900 640872670 6310 6310 6310 6310 55
362 20250221 133800 640525620 6310 6300 6310 6300 74
363 20250221 133700 640058780 6310 6310 6310 6310 155
364 20250221 133600 639080730 6310 6310 6310 6310 74
365 20250221 133500 638613790 6310 6290 6310 6280 22
366 20250221 133400 638475440 6280 6300 6310 6280 5193
367 20250221 133300 605718250 6290 6300 6300 6290 337
368 20250221 133200 603598270 6300 6300 6300 6300 64
369 20250221 133100 603195070 6300 6290 6300 6290 1108
370 20250221 133000 596216880 6270 6290 6290 6270 496
371 20250221 132900 593102610 6280 6290 6290 6280 134
372 20250221 132800 592260960 6290 6290 6290 6280 147
373 20250221 132700 591336340 6290 6290 6290 6290 38
374 20250221 132600 591097320 6280 6270 6280 6270 27
375 20250221 132500 590928010 6270 6290 6290 6270 179
376 20250221 132400 589802500 6290 6290 6290 6290 39
377 20250221 132300 589557190 6290 6290 6290 6290 94
378 20250221 132200 588965930 6290 6290 6290 6290 152
379 20250221 132100 588009850 6280 6280 6280 6280 38
380 20250221 132000 587771210 6280 6280 6280 6280 97
381 20250221 131900 587162050 6290 6290 6290 6280 166
382 20250221 131800 586118100 6290 6290 6290 6290 40
383 20250221 131700 585866500 6280 6280 6280 6280 13
384 20250221 131600 585784860 6280 6290 6290 6280 30
385 20250221 131500 585596210 6300 6290 6300 6290 148
386 20250221 131400 584664200 6290 6280 6290 6280 106
387 20250221 131300 583998000 6290 6290 6290 6290 170
388 20250221 131200 582928700 6290 6280 6290 6280 326
389 20250221 131100 580879340 6280 6280 6280 6280 64
390 20250221 131000 580477420 6280 6280 6290 6280 41
391 20250221 130900 580219930 6290 6290 6290 6280 147
392 20250221 130800 579295670 6280 6280 6280 6280 64
393 20250221 130700 578893750 6280 6280 6280 6280 26
394 20250221 130600 578730470 6260 6280 6280 6260 157
395 20250221 130500 577745170 6270 6270 6270 6270 365
396 20250221 130400 575456620 6270 6260 6270 6260 39
397 20250221 130300 575212110 6260 6260 6260 6260 123
398 20250221 130200 574442130 6260 6260 6260 6250 152
399 20250221 130100 573490620 6260 6260 6260 6260 26
400 20250221 130000 573327860 6250 6240 6250 6240 203
401 20250221 125900 572059310 6250 6250 6250 6250 102
402 20250221 125800 571421810 6250 6250 6250 6250 63
403 20250221 125700 571028060 6250 6250 6250 6250 134
404 20250221 125600 570190560 6250 6250 6250 6250 176
405 20250221 125500 569090560 6250 6250 6250 6250 25
406 20250221 125400 568934310 6250 6240 6250 6240 44
407 20250221 125300 568659700 6240 6250 6250 6240 213
408 20250221 125200 567330060 6250 6240 6250 6240 78
409 20250221 125100 566842590 6250 6250 6250 6250 134
410 20250221 125000 566005090 6250 6250 6250 6250 52
411 20250221 124900 565680090 6250 6250 6250 6250 26
412 20250221 124800 565517590 6240 6240 6240 6240 66
413 20250221 124700 565105750 6240 6240 6240 6240 51
414 20250221 124600 564787510 6240 6240 6240 6240 26
415 20250221 124500 564625270 6240 6230 6240 6230 144
416 20250221 124400 563726810 6230 6240 6240 6230 53
417 20250221 124300 563396100 6230 6230 6230 6230 94
418 20250221 124200 562810480 6240 6240 6240 6240 108
419 20250221 124100 562136560 6230 6230 6240 6230 176
420 20250221 124000 561039570 6240 6240 6240 6240 26
421 20250221 123900 560877330 6240 6240 6240 6240 133
422 20250221 123800 560047410 6240 6240 6240 6240 71
423 20250221 123700 559604370 6240 6240 6240 6240 26
424 20250221 123600 559442130 6230 6230 6230 6230 134
425 20250221 123500 558607310 6230 6230 6230 6230 86
426 20250221 123400 558071530 6230 6230 6230 6230 7
427 20250221 123300 558027920 6230 6240 6240 6230 304
428 20250221 123200 556132560 6240 6240 6240 6240 76
429 20250221 123100 555658320 6240 6240 6240 6240 550
430 20250221 123000 552226320 6230 6240 6240 6230 250
431 20250221 122900 550667480 6240 6230 6240 6230 77
432 20250221 122800 550187250 6230 6230 6230 6230 36
433 20250221 122700 549962970 6220 6230 6230 6220 433
434 20250221 122600 547268380 6230 6230 6230 6230 351
435 20250221 122500 545081650 6230 6230 6230 6230 26
436 20250221 122400 544919670 6230 6230 6240 6230 184
437 20250221 122300 543773090 6230 6230 6230 6230 51
438 20250221 122200 543455360 6230 6230 6230 6230 25
439 20250221 122100 543299610 6230 6230 6240 6230 230
440 20250221 122000 541866450 6230 6220 6230 6220 660
441 20250221 121900 537760250 6220 6220 6220 6220 25
442 20250221 121800 537604750 6220 6220 6220 6220 26
443 20250221 121700 537443030 6220 6220 6220 6220 108
444 20250221 121600 536771270 6210 6210 6210 6210 182
445 20250221 121500 535641050 6220 6220 6220 6220 25
446 20250221 121400 535485550 6220 6220 6220 6220 161
447 20250221 121300 534484130 6220 6220 6220 6220 125
448 20250221 121200 533706630 6220 6220 6220 6220 26
449 20250221 121100 533544910 6220 6220 6220 6220 253
450 20250221 121000 531971250 6220 6220 6220 6220 257
451 20250221 120900 530372710 6220 6220 6220 6220 26
452 20250221 120800 530210990 6220 6220 6230 6220 309
453 20250221 120700 528287930 6220 6220 6220 6220 500
454 20250221 120600 525177930 6210 6210 6210 6210 25
455 20250221 120500 525022680 6220 6220 6220 6220 108
456 20250221 120400 524350920 6210 6220 6220 6210 178
457 20250221 120300 523245280 6220 6220 6220 6220 25
458 20250221 120200 523089780 6220 6240 6240 6220 235
459 20250221 120100 521625410 6240 6240 6240 6230 57
460 20250221 120000 521269990 6230 6230 6230 6230 526
461 20250221 115900 517993010 6230 6230 6230 6230 108
462 20250221 115800 517320170 6240 6240 6240 6240 0
463 20250221 115700 517320170 6240 6240 6240 6240 0
464 20250221 115600 517320170 6240 6220 6240 6150 571
465 20250221 115500 513782150 6230 6240 6240 6230 121
466 20250221 115400 513028310 6240 6240 6240 6240 51
467 20250221 115300 512710070 6240 6240 6240 6240 160
468 20250221 115200 511711670 6240 6240 6240 6240 26
469 20250221 115100 511549430 6240 6240 6240 6240 0
470 20250221 115000 511549430 6240 6210 6240 6210 2110
471 20250221 114900 498383090 6230 6240 6240 6230 76
472 20250221 114800 497909110 6230 6230 6230 6230 101
473 20250221 114700 497279880 6230 6230 6230 6230 108
474 20250221 114600 496607040 6230 6220 6230 6220 1524
475 20250221 114500 487115400 6220 6220 6220 6220 26
476 20250221 114400 486953680 6220 6200 6220 6200 125
477 20250221 114300 486176320 6200 6200 6200 6200 500
478 20250221 114200 483076320 6200 6200 6200 6200 25
479 20250221 114100 482921320 6200 6190 6200 6190 259
480 20250221 114000 481316520 6200 6220 6220 6200 149
481 20250221 113900 480391150 6220 6220 6220 6220 26
482 20250221 113800 480229430 6220 6210 6220 6210 154
483 20250221 113700 479272580 6200 6200 6200 6200 0
484 20250221 113600 479272580 6200 6200 6200 6200 26
485 20250221 113500 479111380 6200 6200 6200 6200 109
486 20250221 113400 478435580 6190 6200 6200 6190 211
487 20250221 113300 477128730 6200 6210 6210 6200 144
488 20250221 113200 476235420 6220 6220 6220 6220 108
489 20250221 113100 475563660 6210 6210 6210 6210 26
490 20250221 113000 475402200 6210 6220 6220 6210 27
491 20250221 112900 475234510 6220 6220 6220 6220 109
492 20250221 112800 474556530 6200 6220 6220 6200 71
493 20250221 112700 474115950 6210 6210 6210 6210 200
494 20250221 112600 472873950 6210 6210 6210 6210 108
495 20250221 112500 472203270 6190 6190 6190 6190 25
496 20250221 112400 472048520 6190 6200 6200 6190 215
497 20250221 112300 470717410 6200 6220 6220 6200 594
498 20250221 112200 467028880 6220 6220 6220 6220 26
499 20250221 112100 466867160 6220 6220 6220 6220 25
500 20250221 112000 466711660 6220 6220 6220 6220 52
501 20250221 111900 466388220 6220 6220 6220 6220 200
502 20250221 111800 465144220 6220 6220 6220 6220 30
503 20250221 111700 464957620 6220 6210 6220 6210 56
504 20250221 111600 464609350 6220 6220 6220 6220 134
505 20250221 111500 463775870 6200 6200 6200 6200 0
506 20250221 111400 463775870 6200 6210 6210 6200 78
507 20250221 111300 463291510 6220 6210 6220 6210 185
508 20250221 111200 462141570 6220 6220 6220 6220 26
509 20250221 111100 461979850 6220 6220 6220 6220 52
510 20250221 111000 461656410 6200 6200 6200 6200 54
511 20250221 110900 461321610 6200 6210 6210 6200 105
512 20250221 110800 460670360 6210 6220 6220 6210 157
513 20250221 110700 459695130 6230 6230 6230 6230 108
514 20250221 110600 459022290 6210 6210 6210 6210 0
515 20250221 110500 459022290 6210 6230 6230 6210 186
516 20250221 110400 457865960 6230 6210 6230 6210 289
517 20250221 110300 456066970 6210 6210 6210 6210 26
518 20250221 110200 455905510 6230 6230 6230 6230 0
519 20250221 110100 455905510 6230 6240 6240 6150 2608
520 20250221 110000 439818700 6250 6250 6250 6250 26
521 20250221 105900 439656200 6250 6250 6250 6250 81
522 20250221 105800 439149950 6250 6250 6250 6250 108
523 20250221 105700 438474950 6250 6250 6250 6250 75
524 20250221 105600 438006200 6250 6250 6250 6250 78
525 20250221 105500 437518700 6260 6260 6260 6250 353
526 20250221 105400 435311100 6270 6270 6270 6270 26
527 20250221 105300 435148080 6270 6270 6270 6240 57
528 20250221 105200 434791590 6230 6270 6270 6230 139
529 20250221 105100 433921300 6230 6230 6230 6230 250
530 20250221 105000 432363800 6230 6190 6230 6190 665
531 20250221 104900 428224390 6180 6180 6180 6180 1077
532 20250221 104800 421568530 6160 6170 6170 6160 177
533 20250221 104700 420477960 6170 6190 6190 6170 610
534 20250221 104600 416709020 6180 6180 6190 6180 700
535 20250221 104500 412381940 6170 6170 6170 6170 0
536 20250221 104400 412381940 6170 6160 6170 6160 2153
537 20250221 104300 399100560 6170 6150 6170 6150 258
538 20250221 104200 397511700 6150 6160 6160 6150 414
539 20250221 104100 394964880 6150 6150 6160 6150 343
540 20250221 104000 392854660 6160 6170 6170 6160 199
541 20250221 103900 391627740 6170 6170 6170 6160 208
542 20250221 103800 390345090 6180 6170 6180 6170 314
543 20250221 103700 388407200 6180 6180 6180 6180 108
544 20250221 103600 387739760 6170 6180 6180 6170 289
545 20250221 103500 385956380 6180 6170 6180 6170 63
546 20250221 103400 385567140 6170 6180 6180 6170 367
547 20250221 103300 383301660 6180 6180 6180 6180 127
548 20250221 103200 382516800 6190 6190 6190 6190 50
549 20250221 103100 382207300 6190 6210 6210 6190 761
550 20250221 103000 377488350 6210 6210 6210 6210 294
551 20250221 102900 375662610 6200 6200 6200 6200 0
552 20250221 102800 375662610 6200 6180 6200 6180 772
553 20250221 102700 370884640 6160 6160 6160 6130 1898
554 20250221 102600 359198970 6170 6170 6170 6160 178
555 20250221 102500 358101710 6170 6170 6170 6170 145
556 20250221 102400 357207060 6160 6170 6170 6160 449
557 20250221 102300 354439360 6160 6150 6160 6130 976
558 20250221 102200 348436820 6150 6150 6150 6150 52
559 20250221 102100 348117020 6170 6170 6170 6150 270
560 20250221 102000 346454340 6160 6160 6160 6160 577
561 20250221 101900 342900020 6160 6170 6170 6160 264
562 20250221 101800 341273190 6170 6190 6190 6160 903
563 20250221 101700 335690550 6200 6210 6210 6190 433
564 20250221 101600 333007690 6210 6210 6210 6210 108
565 20250221 101500 332337010 6210 6200 6210 6200 225
566 20250221 101400 330941990 6200 6210 6220 6200 419
567 20250221 101300 328340190 6210 6210 6210 6210 418
568 20250221 101200 325744410 6210 6200 6210 6200 552
569 20250221 101100 322320920 6190 6200 6200 6190 289
570 20250221 101000 320531750 6200 6200 6200 6200 2826
571 20250221 100900 303010550 6220 6210 6220 6200 820
572 20250221 100800 297919570 6220 6220 6220 6220 76
573 20250221 100700 297446850 6220 6220 6220 6220 191
574 20250221 100600 296258830 6230 6230 6240 6230 398
575 20250221 100500 293778210 6240 6240 6240 6240 172
576 20250221 100400 292704930 6250 6250 6250 6250 0
577 20250221 100300 292704930 6250 6230 6250 6230 303
578 20250221 100200 290812110 6230 6210 6230 6210 594
579 20250221 100100 287111850 6220 6230 6230 6220 311
580 20250221 100000 285175550 6240 6220 6240 6220 442
581 20250221 095900 282423260 6230 6250 6250 6230 427
582 20250221 095800 279757280 6240 6240 6260 6240 1290
583 20250221 095700 271697660 6250 6240 6260 6240 136
584 20250221 095600 270846600 6250 6260 6270 6250 242
585 20250221 095500 269333130 6260 6290 6290 6260 367
586 20250221 095400 267032500 6290 6300 6320 6280 388
587 20250221 095300 264585650 6340 6300 6340 6270 425
588 20250221 095200 261904670 6340 6300 6340 6300 501
589 20250221 095100 258739890 6310 6310 6310 6300 396
590 20250221 095000 256243760 6300 6310 6310 6300 968
591 20250221 094900 250138870 6310 6320 6320 6310 23
592 20250221 094800 249993560 6320 6320 6320 6310 346
593 20250221 094700 247807640 6330 6340 6340 6330 178
594 20250221 094600 246680370 6340 6340 6340 6340 6
595 20250221 094500 246642330 6340 6340 6340 6330 228
596 20250221 094400 245197070 6320 6330 6350 6320 262
597 20250221 094300 243537860 6310 6290 6310 6270 1898
598 20250221 094200 231581690 6290 6300 6300 6290 113
599 20250221 094100 230869840 6300 6270 6300 6260 2723
600 20250221 094000 213746820 6270 6270 6270 6270 12
601 20250221 093900 213671580 6280 6270 6290 6270 160
602 20250221 093800 212665950 6270 6290 6290 6270 51
603 20250221 093700 212345680 6280 6280 6280 6280 121
604 20250221 093600 211585800 6290 6280 6290 6280 332
605 20250221 093500 209500580 6270 6280 6280 6270 1663
606 20250221 093400 199057240 6290 6310 6310 6290 460
607 20250221 093300 196158810 6300 6330 6330 6300 885
608 20250221 093200 190578290 6330 6350 6350 6330 566
609 20250221 093100 186987790 6360 6360 6360 6360 155
610 20250221 093000 186001990 6360 6340 6360 6340 1891
611 20250221 092900 174009080 6340 6330 6340 6330 330
612 20250221 092800 171917900 6340 6340 6340 6330 451
613 20250221 092700 169059840 6340 6340 6370 6340 2448
614 20250221 092600 153473070 6340 6380 6380 6340 671
615 20250221 092500 149197990 6380 6300 6380 6300 3295
616 20250221 092400 128297400 6310 6310 6340 6310 2438
617 20250221 092300 112852390 6310 6260 6310 6260 8999
618 20250221 092200 56351500 6260 6180 6260 6180 4452
619 20250221 092100 28655840 6180 6180 6180 6180 0
620 20250221 092000 28655840 6180 6170 6180 6150 238
621 20250221 091900 27188020 6190 6190 6190 6190 0
622 20250221 091800 27188020 6190 6180 6190 6180 7
623 20250221 091700 27144700 6140 6160 6190 6130 769
624 20250221 091600 22403120 6160 6160 6160 6160 2
625 20250221 091500 22390800 6150 6160 6160 6150 189
626 20250221 091400 21228250 6150 6160 6160 6150 170
627 20250221 091300 20181150 6160 6160 6160 6160 106
628 20250221 091200 19528190 6130 6180 6190 6130 1021
629 20250221 091100 13242200 6180 6110 6180 6110 609
630 20250221 091000 9488790 6110 6130 6130 6110 4
631 20250221 090900 9464290 6130 6120 6130 6100 155
632 20250221 090800 8515690 6120 6130 6130 6120 19
633 20250221 090700 8399230 6160 6130 6160 6120 54
634 20250221 090600 8068550 6120 6150 6160 6120 121
635 20250221 090500 7324530 6150 6200 6200 6110 147
636 20250221 090400 6423160 6120 6120 6120 6120 163
637 20250221 090300 5425600 6120 6090 6250 6090 516
638 20250221 090200 2246540 6110 6080 6110 6050 203
639 20250221 090100 1010060 6150 6150 6150 6150 5
640 20250221 090000 979310 6140 6180 6180 6080 159

1
052710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,39551,14615109,238097020,87982956180,0.27
20250218,39551,14615109,242843140,89736769260,0.27
20250217,39551,14615109,227418250,84036876750,0.27
20250214,39551,14615109,219508050,81113854950,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 39551 14615109 238097020 87982956180 0.27
3 20250218 39551 14615109 242843140 89736769260 0.27
4 20250217 39551 14615109 227418250 84036876750 0.27
5 20250214 39551 14615109 219508050 81113854950 0.27