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

577
001570/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183500,242316795440,19190,19190,19190,19190,94634
20250221,183400,242316795440,19190,19190,19190,19190,0
20250221,183300,242316795440,19190,19190,19190,19190,0
20250221,183200,242316795440,19190,19190,19190,19190,0
20250221,183100,242316795440,19190,19190,19190,19190,0
20250221,183000,242316795440,19190,19190,19190,19190,0
20250221,182900,242316795440,19190,19190,19190,19190,0
20250221,182800,242316795440,19190,19190,19190,19190,0
20250221,182700,242316795440,19190,19190,19190,19190,0
20250221,182600,242316795440,19190,19190,19190,19190,0
20250221,182500,242316795440,19190,19190,19190,19190,0
20250221,182400,242316795440,19190,19190,19190,19190,0
20250221,182300,242316795440,19190,19190,19190,19190,0
20250221,182200,242316795440,19190,19190,19190,19190,0
20250221,182100,242316795440,19190,19190,19190,19190,0
20250221,182000,242316795440,19190,19190,19190,19190,0
20250221,181900,242316795440,19190,19190,19190,19190,0
20250221,181800,242316795440,19190,19190,19190,19190,0
20250221,181700,242316795440,19190,19190,19190,19190,0
20250221,181600,242316795440,19190,19190,19190,19190,0
20250221,181500,242316795440,19190,19190,19190,19190,0
20250221,181400,242316795440,19190,19190,19190,19190,0
20250221,181300,242316795440,19190,19190,19190,19190,0
20250221,181200,242316795440,19190,19190,19190,19190,0
20250221,181100,242316795440,19190,19190,19190,19190,0
20250221,181000,242316795440,19190,19190,19190,19190,0
20250221,180900,242316795440,19190,19190,19190,19190,0
20250221,180800,242316795440,19190,19190,19190,19190,0
20250221,180700,242316795440,19190,19190,19190,19190,0
20250221,180600,242316795440,19190,19190,19190,19190,0
20250221,180500,242316795440,19190,19190,19190,19190,94634
20250221,180400,242316795440,19190,19190,19190,19190,0
20250221,180300,242316795440,19190,19190,19190,19190,0
20250221,180200,242316795440,19190,19190,19190,19190,0
20250221,180100,242316795440,19190,19190,19190,19190,0
20250221,180000,242316795440,19190,19190,19190,19190,0
20250221,175900,242316795440,19190,19190,19190,19190,0
20250221,175800,242316795440,19190,19190,19190,19190,0
20250221,175700,242316795440,19190,19190,19190,19190,0
20250221,175600,242316795440,19190,19190,19190,19190,0
20250221,175500,242316795440,19190,19190,19190,19190,0
20250221,175400,242316795440,19190,19190,19190,19190,0
20250221,175300,242316795440,19190,19190,19190,19190,0
20250221,175200,242316795440,19190,19190,19190,19190,0
20250221,175100,242316795440,19190,19190,19190,19190,0
20250221,175000,242316795440,19190,19190,19190,19190,0
20250221,174900,242316795440,19190,19190,19190,19190,0
20250221,174800,242316795440,19190,19190,19190,19190,0
20250221,174700,242316795440,19190,19190,19190,19190,0
20250221,174600,242316795440,19190,19190,19190,19190,0
20250221,174500,242316795440,19190,19190,19190,19190,0
20250221,174400,242316795440,19190,19190,19190,19190,0
20250221,174300,242316795440,19190,19190,19190,19190,0
20250221,174200,242316795440,19190,19190,19190,19190,0
20250221,174100,242316795440,19190,19190,19190,19190,0
20250221,174000,242316795440,19190,19190,19190,19190,0
20250221,173900,242316795440,19190,19190,19190,19190,0
20250221,173800,242316795440,19190,19190,19190,19190,0
20250221,173700,242316795440,19190,19190,19190,19190,0
20250221,173600,242316795440,19190,19190,19190,19190,0
20250221,173500,242316795440,19190,19190,19190,19190,94634
20250221,173400,242316795440,19190,19190,19190,19190,0
20250221,173300,242316795440,19190,19190,19190,19190,0
20250221,173200,242316795440,19190,19190,19190,19190,0
20250221,173100,242316795440,19190,19190,19190,19190,0
20250221,173000,242316795440,19190,19190,19190,19190,0
20250221,172900,242316795440,19190,19190,19190,19190,0
20250221,172800,242316795440,19190,19190,19190,19190,0
20250221,172700,242316795440,19190,19190,19190,19190,0
20250221,172600,242316795440,19190,19190,19190,19190,0
20250221,172500,242316795440,19190,19190,19190,19190,0
20250221,172400,242316795440,19190,19190,19190,19190,0
20250221,172300,242316795440,19190,19190,19190,19190,0
20250221,172200,242316795440,19190,19190,19190,19190,0
20250221,172100,242316795440,19190,19190,19190,19190,0
20250221,172000,242316795440,19190,19190,19190,19190,0
20250221,171900,242316795440,19190,19190,19190,19190,0
20250221,171800,242316795440,19190,19190,19190,19190,0
20250221,171700,242316795440,19190,19190,19190,19190,0
20250221,171600,242316795440,19190,19190,19190,19190,0
20250221,171500,242316795440,19190,19190,19190,19190,0
20250221,171400,242316795440,19190,19190,19190,19190,0
20250221,171300,242316795440,19190,19190,19190,19190,0
20250221,171200,242316795440,19190,19190,19190,19190,0
20250221,171100,242316795440,19190,19190,19190,19190,0
20250221,171000,242316795440,19190,19190,19190,19190,0
20250221,170900,242316795440,19190,19190,19190,19190,0
20250221,170800,242316795440,19190,19190,19190,19190,0
20250221,170700,242316795440,19190,19190,19190,19190,0
20250221,170600,242316795440,19190,19190,19190,19190,0
20250221,170500,242316795440,19190,19190,19190,19190,94634
20250221,170400,242316795440,19190,19190,19190,19190,0
20250221,170300,242316795440,19190,19190,19190,19190,0
20250221,170200,242316795440,19190,19190,19190,19190,0
20250221,170100,242316795440,19190,19190,19190,19190,0
20250221,170000,242316795440,19190,19190,19190,19190,0
20250221,165900,242316795440,19190,19190,19190,19190,0
20250221,165800,242316795440,19190,19190,19190,19190,0
20250221,165700,242316795440,19190,19190,19190,19190,0
20250221,165600,242316795440,19190,19190,19190,19190,0
20250221,165500,242316795440,19190,19190,19190,19190,0
20250221,165400,242316795440,19190,19190,19190,19190,0
20250221,165300,242316795440,19190,19190,19190,19190,0
20250221,165200,242316795440,19190,19190,19190,19190,0
20250221,165100,242316795440,19190,19190,19190,19190,0
20250221,165000,242316795440,19190,19190,19190,19190,0
20250221,164900,242316795440,19190,19190,19190,19190,0
20250221,164800,242316795440,19190,19190,19190,19190,0
20250221,164700,242316795440,19190,19190,19190,19190,0
20250221,164600,242316795440,19190,19190,19190,19190,0
20250221,164500,242316795440,19190,19190,19190,19190,0
20250221,164400,242316795440,19190,19190,19190,19190,0
20250221,164300,242316795440,19190,19190,19190,19190,0
20250221,164200,242316795440,19190,19190,19190,19190,0
20250221,164100,242316795440,19190,19190,19190,19190,0
20250221,164000,242316795440,19190,19190,19190,19190,0
20250221,163900,242316795440,19190,19190,19190,19190,0
20250221,163800,242316795440,19190,19190,19190,19190,0
20250221,163700,242316795440,19190,19190,19190,19190,0
20250221,163600,242316795440,19190,19190,19190,19190,0
20250221,163500,242316795440,19190,19190,19190,19190,94634
20250221,163400,242316795440,19190,19190,19190,19190,0
20250221,163300,242316795440,19190,19190,19190,19190,0
20250221,163200,242316795440,19190,19190,19190,19190,0
20250221,163100,242316795440,19190,19190,19190,19190,0
20250221,163000,242316795440,19190,19190,19190,19190,0
20250221,162900,242316795440,19190,19190,19190,19190,0
20250221,162800,242316795440,19190,19190,19190,19190,0
20250221,162700,242316795440,19190,19190,19190,19190,0
20250221,162600,242316795440,19190,19190,19190,19190,0
20250221,162500,242316795440,19190,19190,19190,19190,0
20250221,162400,242316795440,19190,19190,19190,19190,0
20250221,162300,242316795440,19190,19190,19190,19190,0
20250221,162200,242316795440,19190,19190,19190,19190,0
20250221,162100,242316795440,19190,19190,19190,19190,0
20250221,162000,242316795440,19190,19190,19190,19190,0
20250221,161900,242316795440,19190,19190,19190,19190,0
20250221,161800,242316795440,19190,19190,19190,19190,0
20250221,161700,242316795440,19190,19190,19190,19190,0
20250221,161600,242316795440,19190,19190,19190,19190,0
20250221,161500,242316795440,19190,19190,19190,19190,0
20250221,161400,242316795440,19190,19190,19190,19190,0
20250221,161300,242316795440,19190,19190,19190,19190,0
20250221,161200,242316795440,19190,19190,19190,19190,0
20250221,161100,242316795440,19190,19190,19190,19190,0
20250221,161000,242316795440,19190,19190,19190,19190,0
20250221,160900,242316795440,19190,19190,19190,19190,0
20250221,160800,242316795440,19190,19190,19190,19190,0
20250221,160700,242316795440,19190,19190,19190,19190,0
20250221,160600,242316795440,19190,19190,19190,19190,0
20250221,160500,242316795440,19190,19190,19190,19190,94634
20250221,160400,242316795440,19190,19190,19190,19190,0
20250221,160300,242316795440,19190,19190,19190,19190,0
20250221,160200,242316795440,19190,19190,19190,19190,0
20250221,160100,242316795440,19190,19190,19190,19190,0
20250221,160000,242316795440,19190,19190,19190,19190,0
20250221,155900,242316795440,19190,19190,19190,19190,0
20250221,155800,242316795440,19190,19190,19190,19190,0
20250221,155700,242316795440,19190,19190,19190,19190,0
20250221,155600,242316795440,19190,19190,19190,19190,0
20250221,155500,242316795440,19190,19190,19190,19190,0
20250221,155400,242316795440,19190,19190,19190,19190,0
20250221,155300,242316795440,19190,19190,19190,19190,0
20250221,155200,242316795440,19190,19190,19190,19190,0
20250221,155100,242316795440,19190,19190,19190,19190,0
20250221,155000,242316795440,19190,19190,19190,19190,0
20250221,154900,242316795440,19190,19190,19190,19190,0
20250221,154800,242316795440,19190,19190,19190,19190,0
20250221,154700,242316795440,19190,19190,19190,19190,0
20250221,154600,242316795440,19190,19190,19190,19190,0
20250221,154500,242316795440,19190,19190,19190,19190,0
20250221,154400,242316795440,19190,19190,19190,19190,0
20250221,154300,242316795440,19190,19190,19190,19190,0
20250221,154200,242316795440,19190,19190,19190,19190,0
20250221,154100,242316795440,19190,19190,19190,19190,0
20250221,154000,242316795440,19190,19190,19190,19190,0
20250221,153900,242316795440,19190,19190,19190,19190,0
20250221,153800,242316795440,19190,19190,19190,19190,0
20250221,153700,242316795440,19190,19190,19190,19190,0
20250221,153600,242316795440,19190,19190,19190,19190,0
20250221,153500,242316795440,19190,19190,19190,19190,94634
20250221,153400,242316795440,19190,19190,19190,19190,0
20250221,153300,242316795440,19190,19190,19190,19190,0
20250221,153200,242316795440,19190,19190,19190,19190,0
20250221,153100,242316795440,19190,19190,19190,19190,0
20250221,153000,242316795440,19190,19190,19190,19190,94634
20250221,152900,240500768980,19180,19180,19180,19180,0
20250221,152800,240500768980,19180,19180,19180,19180,0
20250221,152700,240500768980,19180,19180,19180,19180,0
20250221,152600,240500768980,19180,19180,19180,19180,0
20250221,152500,240500768980,19180,19180,19180,19180,0
20250221,152400,240500768980,19180,19180,19180,19180,0
20250221,152300,240500768980,19180,19180,19180,19180,0
20250221,152200,240500768980,19180,19180,19180,19180,0
20250221,152100,240500768980,19180,19180,19180,19180,0
20250221,152000,240500768980,19180,19180,19180,19180,0
20250221,151900,240500768980,19180,19180,19210,19160,29771
20250221,151800,239929562090,19180,19190,19190,19150,23021
20250221,151700,239488320750,19180,19230,19240,19180,18431
20250221,151600,239134273620,19230,19230,19240,19220,9022
20250221,151500,238960753450,19230,19230,19240,19220,13905
20250221,151400,238693379330,19240,19220,19250,19220,12014
20250221,151300,238462323530,19220,19200,19230,19200,13838
20250221,151200,238196464730,19210,19220,19230,19200,8517
20250221,151100,238032846000,19220,19220,19280,19200,9933
20250221,151000,237841862170,19220,19190,19240,19160,10900
20250221,150900,237632662340,19180,19160,19190,19120,16595
20250221,150800,237314981500,19150,19150,19180,19150,11355
20250221,150700,237097391010,19150,19180,19180,19140,15699
20250221,150600,236796711030,19180,19300,19300,19180,18471
20250221,150500,236441656550,19300,19310,19320,19290,17250
20250221,150400,236108614900,19310,19280,19310,19270,12245
20250221,150300,235872345340,19280,19260,19280,19240,10882
20250221,150200,235662702540,19260,19220,19260,19220,9749
20250221,150100,235475192040,19220,19230,19240,19210,4762
20250221,150000,235383641330,19240,19220,19240,19210,12384
20250221,145900,235145574820,19210,19190,19220,19180,12439
20250221,145800,234906651620,19200,19150,19200,19140,15289
20250221,145700,234613502080,19160,19170,19180,19140,7134
20250221,145600,234476818150,19170,19130,19180,19120,11120
20250221,145500,234263792070,19120,19100,19130,19070,15124
20250221,145400,233974985740,19100,19150,19150,19090,25609
20250221,145300,233485474720,19150,19130,19160,19130,6466
20250221,145200,233361715540,19130,19180,19200,19110,33557
20250221,145100,232719332700,19170,19260,19260,19160,41980
20250221,145000,231912949380,19250,19260,19280,19250,10542
20250221,144900,231709857820,19280,19350,19350,19250,37827
20250221,144800,230980157190,19350,19320,19360,19320,14639
20250221,144700,230697034370,19320,19380,19380,19310,17942
20250221,144600,230350134120,19380,19430,19430,19350,26127
20250221,144500,229843106510,19430,19350,19430,19340,46243
20250221,144400,228946127030,19340,19340,19360,19320,16184
20250221,144300,228633046060,19310,19360,19380,19290,22746
20250221,144200,228193191460,19360,19410,19420,19350,23986
20250221,144100,227728228160,19400,19310,19410,19300,35077
20250221,144000,227048559730,19300,19370,19400,19270,32704
20250221,143900,226416526760,19390,19370,19410,19360,41865
20250221,143800,225604766990,19370,19350,19370,19330,19671
20250221,143700,225224138560,19340,19300,19350,19300,23821
20250221,143600,224763657170,19310,19280,19310,19260,17516
20250221,143500,224425767440,19280,19210,19300,19210,45790
20250221,143400,223543661520,19220,19230,19230,19210,11225
20250221,143300,223327942430,19220,19250,19260,19220,21019
20250221,143200,222923534160,19240,19220,19260,19210,23867
20250221,143100,222464303710,19210,19200,19220,19190,16492
20250221,143000,222147471310,19200,19170,19200,19160,25124
20250221,142900,221665369420,19170,19150,19170,19140,9849
20250221,142800,221476710150,19150,19140,19160,19140,7128
20250221,142700,221340191890,19150,19110,19150,19110,4242
20250221,142600,221259051710,19110,19150,19150,19110,5871
20250221,142500,221146752520,19150,19160,19160,19140,3459
20250221,142400,221080511160,19160,19150,19160,19140,7222
20250221,142300,220942172130,19150,19160,19180,19140,8172
20250221,142200,220785585190,19160,19150,19170,19140,7514
20250221,142100,220641647620,19140,19170,19170,19140,7079
20250221,142000,220506021200,19170,19120,19170,19100,11658
20250221,141900,220282893110,19110,19090,19120,19070,4953
20250221,141800,220188371370,19100,19110,19120,19090,5547
20250221,141700,220082391110,19110,19120,19130,19090,6862
20250221,141600,219951235820,19120,19130,19130,19110,6758
20250221,141500,219822014920,19130,19080,19140,19050,6704
20250221,141400,219693897870,19080,19060,19090,19040,6106
20250221,141300,219577547240,19060,19080,19090,19050,6419
20250221,141200,219455130000,19090,19110,19110,19090,2659
20250221,141100,219404359050,19100,19080,19110,19080,6931
20250221,141000,219271993470,19090,19090,19100,19070,3267
20250221,140900,219209641310,19080,19100,19100,19080,4025
20250221,140800,219132824490,19090,19090,19110,19070,7864
20250221,140700,218982732280,19090,19070,19100,19070,2712
20250221,140600,218930975840,19060,19100,19100,19060,7832
20250221,140500,218781579920,19110,19100,19120,19100,3459
20250221,140400,218715482600,19110,19070,19110,19070,5289
20250221,140300,218614540120,19080,19080,19090,19060,11651
20250221,140200,218392343830,19090,19120,19120,19080,7115
20250221,140100,218256503310,19100,19180,19180,19100,9234
20250221,140000,218079625000,19180,19090,19200,19090,23057
20250221,135900,217637582680,19100,19090,19100,19090,2460
20250221,135800,217590598950,19090,19070,19120,19070,6081
20250221,135700,217474451420,19070,19050,19090,19050,4914
20250221,135600,217380774770,19050,19070,19070,19050,2646
20250221,135500,217330349880,19060,19060,19080,19030,5577
20250221,135400,217224048060,19050,19060,19070,19020,11983
20250221,135300,216995752750,19060,19120,19120,19050,10064
20250221,135200,216803661020,19120,19140,19180,19100,17044
20250221,135100,216477228290,19140,19140,19140,19100,10804
20250221,135000,216270610630,19130,19140,19140,19130,6060
20250221,134900,216154663820,19140,19160,19160,19130,9182
20250221,134800,215978916930,19150,19070,19160,19070,31625
20250221,134700,215374366650,19060,19070,19070,19050,5810
20250221,134600,215263647380,19070,19070,19070,19050,4200
20250221,134500,215183567130,19060,19030,19070,19020,9190
20250221,134400,215008523630,19020,19010,19040,19010,7671
20250221,134300,214862658430,19020,19020,19020,19010,3559
20250221,134200,214794978110,19010,19040,19040,19010,4362
20250221,134100,214711993810,19040,19040,19050,19030,4401
20250221,134000,214628200590,19040,19010,19050,19010,2729
20250221,133900,214576257240,19030,19030,19040,19010,5682
20250221,133800,214468174470,19020,19050,19060,19020,4223
20250221,133700,214387791020,19060,19060,19070,19050,5608
20250221,133600,214280911150,19050,19090,19090,19050,6826
20250221,133500,214150722520,19080,19070,19090,19060,8851
20250221,133400,213981839330,19070,19020,19070,19010,7327
20250221,133300,213842379460,19020,19000,19020,18980,4771
20250221,133200,213751718630,18990,19000,19000,18950,8051
20250221,133100,213599008290,19000,18980,19000,18960,4556
20250221,133000,213512536250,18970,18960,18980,18950,5820
20250221,132900,213402162840,18950,19020,19020,18940,14398
20250221,132800,213128857820,19020,19030,19030,19010,6360
20250221,132700,213007866100,19040,19050,19050,19020,3800
20250221,132600,212935543170,19050,19020,19070,19010,6296
20250221,132500,212815723050,19020,19000,19020,18990,5140
20250221,132400,212718022090,19000,19110,19110,19000,9779
20250221,132300,212531621190,19100,19140,19180,19060,34244
20250221,132200,211876226540,19140,19140,19160,19130,20597
20250221,132100,211481865100,19140,19100,19150,19080,15931
20250221,132000,211177325120,19080,18980,19130,18960,17023
20250221,131900,210853389940,18980,18980,19000,18930,3810
20250221,131800,210781083440,18980,18970,18980,18930,6317
20250221,131700,210661296070,18970,18920,18970,18910,9860
20250221,131600,210474598080,18920,18920,18930,18910,2394
20250221,131500,210429307240,18930,18920,18930,18920,3058
20250221,131400,210371445280,18920,18910,18940,18900,6287
20250221,131300,210252529830,18910,18900,18910,18890,2229
20250221,131200,210210400870,18900,18940,18940,18890,6229
20250221,131100,210092632670,18940,18920,18960,18900,4597
20250221,131000,210005618760,18900,18880,18920,18870,3065
20250221,130900,209947719680,18880,18850,18880,18850,5015
20250221,130800,209853141870,18840,18830,18880,18830,5457
20250221,130700,209750303040,18830,18890,18900,18810,22718
20250221,130600,209322030850,18900,18930,18930,18890,8906
20250221,130500,209153683250,18920,18940,18950,18920,6341
20250221,130400,209033636890,18940,18940,18940,18930,3019
20250221,130300,208976481470,18940,18930,19010,18930,6102
20250221,130200,208860866480,18980,18970,19020,18900,21256
20250221,130100,208458578210,18970,19020,19030,18950,26043
20250221,130000,207963650740,19010,19110,19110,19010,19981
20250221,125900,207582706280,19130,19140,19140,19120,9061
20250221,125800,207409378120,19130,19190,19200,19080,23150
20250221,125700,206966437780,19200,19040,19210,19040,47242
20250221,125600,206060887050,19030,19130,19130,19020,20651
20250221,125500,205666926310,19130,19110,19150,19100,13968
20250221,125400,205399734470,19120,19140,19160,19080,19960
20250221,125300,205018053360,19150,19070,19170,19060,40000
20250221,125200,204253721180,19070,19060,19080,19060,8947
20250221,125100,204083130880,19070,19060,19090,19040,19828
20250221,125000,203704997060,19070,19020,19070,19020,14838
20250221,124900,203422336900,19020,19010,19040,19000,8411
20250221,124800,203262324390,19010,19020,19020,18980,9864
20250221,124700,203074866060,19010,19040,19040,19000,12489
20250221,124600,202837318620,19030,18900,19040,18880,29936
20250221,124500,202269180030,18900,18890,18900,18800,32619
20250221,124400,201654323250,18890,18890,18900,18880,4592
20250221,124300,201567589110,18890,18900,18920,18890,5860
20250221,124200,201456840880,18890,18910,18910,18870,9362
20250221,124100,201280016210,18910,18950,18960,18890,8879
20250221,124000,201112040010,18950,18990,19000,18940,9264
20250221,123900,200936359700,18990,18970,19020,18950,21406
20250221,123800,200529943560,18970,18970,18980,18940,6356
20250221,123700,200409389480,18970,18910,18980,18890,6476
20250221,123600,200286723060,18920,18900,18930,18870,7180
20250221,123500,200150929770,18910,18920,18940,18910,3838
20250221,123400,200078328150,18920,18880,18920,18870,3317
20250221,123300,200015682320,18890,18880,18890,18850,3157
20250221,123200,199956100510,18890,18870,18890,18850,10104
20250221,123100,199765522440,18870,18960,18980,18850,15653
20250221,123000,199469444880,18960,18940,18970,18910,8295
20250221,122900,199312383020,18940,18990,19000,18920,15543
20250221,122800,199017826760,18990,18940,19010,18930,26763
20250221,122700,198509827930,18930,18920,18940,18860,10176
20250221,122600,198317473200,18910,18820,18920,18820,5909
20250221,122500,198206000430,18830,18900,18910,18790,12777
20250221,122400,197964966950,18910,18920,18930,18910,12032
20250221,122300,197737337520,18910,18900,18930,18870,19571
20250221,122200,197367384100,18890,18820,18890,18810,10178
20250221,122100,197175542010,18820,18730,18830,18730,9774
20250221,122000,196991844170,18750,18740,18750,18720,6164
20250221,121900,196876368010,18740,18750,18760,18740,2504
20250221,121800,196829418710,18750,18750,18770,18720,6971
20250221,121700,196698784130,18750,18750,18770,18730,4918
20250221,121600,196606542110,18750,18760,18760,18740,4621
20250221,121500,196519893760,18750,18760,18770,18750,1624
20250221,121400,196489427740,18760,18770,18770,18740,4313
20250221,121300,196408526630,18760,18770,18780,18760,4370
20250221,121200,196326514340,18770,18710,18780,18700,5706
20250221,121100,196219526030,18710,18670,18730,18670,5347
20250221,121000,196119555670,18650,18670,18670,18640,9027
20250221,120900,195951144710,18670,18750,18750,18640,27719
20250221,120800,195433082480,18740,18730,18760,18720,3304
20250221,120700,195371185750,18730,18770,18770,18730,3049
20250221,120600,195314023200,18770,18740,18810,18730,4300
20250221,120500,195233343970,18740,18780,18780,18700,14072
20250221,120400,194969870960,18760,18820,18820,18760,11718
20250221,120300,194749715180,18830,18840,18840,18820,4773
20250221,120200,194659816510,18830,18810,18840,18800,3194
20250221,120100,194599701770,18810,18790,18820,18780,2018
20250221,120000,194561775190,18770,18840,18840,18770,7007
20250221,115900,194430007720,18840,18840,18840,18820,3900
20250221,115800,194356544080,18840,18810,18840,18780,4288
20250221,115700,194275836590,18820,18770,18830,18760,6396
20250221,115600,194155696130,18740,18780,18800,18740,15874
20250221,115500,193857748720,18780,18780,18830,18770,6620
20250221,115400,193733360800,18780,18770,18800,18770,3030
20250221,115300,193676439470,18780,18820,18820,18770,5761
20250221,115200,193568154980,18820,18820,18850,18810,5907
20250221,115100,193456921890,18830,18800,18830,18760,4781
20250221,115000,193367027810,18790,18720,18800,18720,6270
20250221,114900,193249555470,18730,18760,18760,18720,7208
20250221,114800,193114475660,18760,18760,18770,18750,4401
20250221,114700,193031901470,18760,18720,18770,18720,4927
20250221,114600,192939590230,18720,18770,18790,18710,14299
20250221,114500,192671480540,18770,18830,18830,18750,19146
20250221,114400,192311899720,18830,18840,18870,18830,8194
20250221,114300,192157460360,18840,18770,18840,18760,13724
20250221,114200,191899671960,18770,18970,18980,18770,33193
20250221,114100,191272487050,18970,19040,19060,18960,26944
20250221,114000,190760193070,19040,18920,19090,18920,63931
20250221,113900,189543624180,18920,18900,18930,18900,10596
20250221,113800,189343218130,18900,18890,18930,18880,17440
20250221,113700,189013474160,18890,18810,18900,18810,20247
20250221,113600,188631616370,18800,18760,18800,18760,6784
20250221,113500,188504203760,18760,18790,18800,18750,7324
20250221,113400,188366655970,18780,18790,18800,18730,9927
20250221,113300,188180331540,18800,18780,18810,18770,12870
20250221,113200,187938442400,18780,18730,18780,18720,10187
20250221,113100,187747493400,18730,18750,18750,18720,8052
20250221,113000,187596656570,18750,18750,18800,18730,19234
20250221,112900,187235829190,18750,18840,18840,18740,30122
20250221,112800,186669704000,18830,18730,18840,18720,22273
20250221,112700,186251447770,18730,18650,18730,18630,13828
20250221,112600,185993060560,18620,18610,18640,18600,14389
20250221,112500,185725254910,18610,18600,18650,18600,16467
20250221,112400,185418775080,18600,18660,18660,18600,22277
20250221,112300,185003965190,18650,18660,18680,18650,10213
20250221,112200,184813395700,18660,18650,18670,18630,11271
20250221,112100,184603238520,18640,18670,18670,18610,25745
20250221,112000,184123462040,18670,18710,18730,18660,20263
20250221,111900,183744795790,18710,18690,18760,18690,22013
20250221,111800,183332762570,18690,18660,18700,18650,21677
20250221,111700,182928062320,18670,18780,18780,18650,29332
20250221,111600,182379282200,18760,18690,18800,18680,32532
20250221,111500,181770221530,18690,18750,18760,18680,48565
20250221,111400,180861470930,18750,18790,18810,18750,33659
20250221,111300,180229685320,18790,18880,18880,18790,33211
20250221,111200,179604693730,18870,18860,18900,18850,13972
20250221,111100,179341051980,18860,18830,18860,18800,37163
20250221,111000,178641360210,18840,18920,18920,18830,40706
20250221,110900,177873035760,18920,18970,19000,18910,29358
20250221,110800,177316916240,18970,19020,19030,18970,39674
20250221,110700,176563074790,19020,19090,19100,19000,31894
20250221,110600,175956142610,19100,19110,19140,19090,15250
20250221,110500,175664690180,19150,19100,19190,19100,14448
20250221,110400,175388175280,19100,19230,19240,19080,16602
20250221,110300,175069925970,19230,19060,19270,19060,44125
20250221,110200,174223057810,19070,19090,19100,19060,11483
20250221,110100,174004005220,19100,19090,19100,19080,6008
20250221,110000,173889313910,19090,19060,19100,19050,5448
20250221,105900,173785395580,19080,19090,19100,19040,8831
20250221,105800,173616910590,19100,19120,19120,19050,8386
20250221,105700,173456904150,19110,19080,19130,19070,13126
20250221,105600,173206165320,19080,19030,19080,19030,8877
20250221,105500,173037091230,19030,19050,19050,19020,11452
20250221,105400,172819143950,19040,19100,19100,19040,8850
20250221,105300,172650382490,19090,19030,19100,19030,8107
20250221,105200,172495853720,19030,19060,19070,19030,5451
20250221,105100,172392006470,19070,19090,19090,19050,7081
20250221,105000,172256968330,19090,19050,19100,19040,5050
20250221,104900,172160632220,19040,19030,19050,19020,12545
20250221,104800,171921915680,19040,19100,19100,19030,17731
20250221,104700,171584014490,19100,19130,19140,19070,17312
20250221,104600,171253242160,19130,19090,19140,19090,9239
20250221,104500,171076719700,19090,19240,19250,19080,49960
20250221,104400,170118925180,19240,19140,19240,19130,31730
20250221,104300,169509678180,19140,19070,19140,19060,16332
20250221,104200,169197597950,19070,19110,19120,19040,24203
20250221,104100,168735670720,19110,19030,19120,19010,16671
20250221,104000,168417709250,19030,18980,19040,18970,13116
20250221,103900,168168348550,18970,19020,19020,18950,16967
20250221,103800,167846483980,19000,18980,19050,18940,33553
20250221,103700,167209423620,18980,19020,19050,18970,31682
20250221,103600,166607284600,19030,19030,19070,19010,13244
20250221,103500,166355238830,19040,19100,19100,19020,11556
20250221,103400,166134890220,19090,19110,19120,19060,15919
20250221,103300,165830944130,19120,19110,19130,19100,21160
20250221,103200,165426454340,19110,18960,19120,18940,49094
20250221,103100,164492046340,18940,19010,19030,18920,69395
20250221,103000,163174646100,19020,19140,19150,19010,48264
20250221,102900,162253957950,19130,19170,19170,19110,16175
20250221,102800,161944407470,19140,19120,19160,19100,19292
20250221,102700,161575572950,19120,19150,19180,19110,17865
20250221,102600,161233714410,19150,19190,19230,19130,28343
20250221,102500,160689974900,19210,19280,19290,19180,32872
20250221,102400,160057890710,19280,19090,19290,19070,49341
20250221,102300,159112147930,19090,19160,19160,19090,46894
20250221,102200,158215465770,19150,19160,19190,19140,18690
20250221,102100,157857279100,19160,19130,19160,19120,24803
20250221,102000,157382579080,19140,19210,19240,19110,49854
20250221,101900,156426561680,19240,19210,19290,19190,41023
20250221,101800,155637319460,19220,19160,19220,19110,51549
20250221,101700,154650382520,19140,19210,19210,19110,60768
20250221,101600,153486149430,19200,19300,19330,19200,58349
20250221,101500,152362366430,19300,19420,19420,19300,38534
20250221,101400,151616309370,19410,19380,19420,19350,23525
20250221,101300,151160202880,19390,19470,19470,19370,42508
20250221,101200,150334721830,19460,19480,19500,19450,18715
20250221,101100,149970328830,19500,19540,19560,19440,50181
20250221,101000,148991413260,19540,19420,19550,19420,43247
20250221,100900,148149491940,19420,19290,19430,19270,59912
20250221,100800,146990563250,19290,19440,19450,19270,90124
20250221,100700,145245823040,19450,19570,19580,19440,65021
20250221,100600,143977710100,19570,19660,19730,19570,41539
20250221,100500,143162026680,19650,19700,19750,19650,32472
20250221,100400,142522511740,19700,19610,19700,19570,71516
20250221,100300,141119622580,19610,19780,19800,19610,61101
20250221,100200,139915820330,19780,19850,19880,19750,38512
20250221,100100,139153033280,19860,19740,19860,19730,33562
20250221,100000,138488892160,19740,19790,19840,19740,58264
20250221,095900,137336227860,19780,19880,19890,19750,77423
20250221,095800,135802934890,19890,20000,20050,19870,33241
20250221,095700,135140248320,20050,19980,20100,19880,41509
20250221,095600,134310186060,19980,19910,20050,19880,38176
20250221,095500,133547198770,19910,19920,19930,19790,68707
20250221,095400,132184191610,19920,19880,19990,19860,35243
20250221,095300,131482164640,19870,20100,20100,19840,72088
20250221,095200,130045406990,20050,20100,20200,20050,77577
20250221,095100,128484367990,20100,19900,20100,19870,79154
20250221,095000,126901010530,19900,19690,19950,19680,101175
20250221,094900,124894154550,19700,19880,19880,19680,112186
20250221,094800,122671084900,19870,20000,20050,19840,102191
20250221,094700,120635842910,20000,20050,20100,19970,136944
20250221,094600,117895502430,20100,20100,20200,20050,45085
20250221,094500,116989467280,20100,20200,20200,20050,55283
20250221,094400,115876273380,20150,20150,20250,20000,103267
20250221,094300,113800167230,20100,20100,20250,20050,142950
20250221,094200,110918063580,20050,20500,20500,20000,270679
20250221,094100,105422863230,20500,20500,20500,20500,0
20250221,094000,105422863230,20500,20500,20500,20500,0
20250221,093900,105422863230,20500,20250,20500,20050,237206
20250221,093800,100607329030,20250,19990,20300,19870,192700
20250221,093700,96743011580,20000,19820,20000,19800,180538
20250221,093600,93145853080,19830,19770,19870,19630,92183
20250221,093500,91325932440,19770,19790,19920,19770,178018
20250221,093400,87788974460,19790,19380,19840,19370,134569
20250221,093300,85144263830,19370,19350,19400,19260,77914
20250221,093200,83638270540,19340,19480,19490,19170,141949
20250221,093100,80898887940,19480,19400,19630,19390,125526
20250221,093000,78448838380,19400,19500,19500,19360,93682
20250221,092900,76628567170,19500,19780,19780,19320,160537
20250221,092800,73496487960,19790,19700,19970,19680,207277
20250221,092700,69381397710,19720,19650,19910,19390,270662
20250221,092600,64044818080,19650,19370,19700,19280,267429
20250221,092500,58845723870,19370,19160,19400,19090,167566
20250221,092400,55617112060,19160,19010,19390,18980,230024
20250221,092300,51202276510,19020,18820,19200,18820,191856
20250221,092200,47550920040,18820,18860,18900,18690,77643
20250221,092100,46088820550,18850,18600,18890,18590,75942
20250221,092000,44667731520,18610,18600,18660,18590,52373
20250221,091900,43692641710,18610,18490,18630,18450,67311
20250221,091800,42443344430,18450,18440,18570,18360,78107
20250221,091700,41001844030,18430,18500,18500,18390,68071
20250221,091600,39746236620,18490,18430,18500,18360,72576
20250221,091500,38408663920,18430,18260,18500,18240,119869
20250221,091400,36201970120,18260,18600,18630,18240,146649
20250221,091300,33502678290,18580,19180,19180,18560,155777
20250221,091200,30555003040,19180,19240,19270,19020,147073
20250221,091100,27739671390,19250,18980,19250,18890,260043
20250221,091000,22781018140,19000,18950,19070,18700,239876
20250221,090900,18236068150,18950,18670,19080,18430,452750
20250221,090800,9742060790,18670,18670,18670,18670,0
20250221,090700,9742060790,18670,18670,18670,18670,0
20250221,090600,9742060790,18670,18210,18670,18130,140959
20250221,090500,7153199460,18200,17640,18240,17630,108484
20250221,090400,5206719870,17630,17440,17660,17430,110363
20250221,090300,3271569480,17450,17200,17480,17200,94206
20250221,090200,1635338440,17200,17110,17210,17040,21527
20250221,090100,1266881470,17090,17070,17290,17070,44295
20250221,090000,506433880,17070,16980,17070,16910,29746
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183500 242316795440 19190 19190 19190 19190 94634
3 20250221 183400 242316795440 19190 19190 19190 19190 0
4 20250221 183300 242316795440 19190 19190 19190 19190 0
5 20250221 183200 242316795440 19190 19190 19190 19190 0
6 20250221 183100 242316795440 19190 19190 19190 19190 0
7 20250221 183000 242316795440 19190 19190 19190 19190 0
8 20250221 182900 242316795440 19190 19190 19190 19190 0
9 20250221 182800 242316795440 19190 19190 19190 19190 0
10 20250221 182700 242316795440 19190 19190 19190 19190 0
11 20250221 182600 242316795440 19190 19190 19190 19190 0
12 20250221 182500 242316795440 19190 19190 19190 19190 0
13 20250221 182400 242316795440 19190 19190 19190 19190 0
14 20250221 182300 242316795440 19190 19190 19190 19190 0
15 20250221 182200 242316795440 19190 19190 19190 19190 0
16 20250221 182100 242316795440 19190 19190 19190 19190 0
17 20250221 182000 242316795440 19190 19190 19190 19190 0
18 20250221 181900 242316795440 19190 19190 19190 19190 0
19 20250221 181800 242316795440 19190 19190 19190 19190 0
20 20250221 181700 242316795440 19190 19190 19190 19190 0
21 20250221 181600 242316795440 19190 19190 19190 19190 0
22 20250221 181500 242316795440 19190 19190 19190 19190 0
23 20250221 181400 242316795440 19190 19190 19190 19190 0
24 20250221 181300 242316795440 19190 19190 19190 19190 0
25 20250221 181200 242316795440 19190 19190 19190 19190 0
26 20250221 181100 242316795440 19190 19190 19190 19190 0
27 20250221 181000 242316795440 19190 19190 19190 19190 0
28 20250221 180900 242316795440 19190 19190 19190 19190 0
29 20250221 180800 242316795440 19190 19190 19190 19190 0
30 20250221 180700 242316795440 19190 19190 19190 19190 0
31 20250221 180600 242316795440 19190 19190 19190 19190 0
32 20250221 180500 242316795440 19190 19190 19190 19190 94634
33 20250221 180400 242316795440 19190 19190 19190 19190 0
34 20250221 180300 242316795440 19190 19190 19190 19190 0
35 20250221 180200 242316795440 19190 19190 19190 19190 0
36 20250221 180100 242316795440 19190 19190 19190 19190 0
37 20250221 180000 242316795440 19190 19190 19190 19190 0
38 20250221 175900 242316795440 19190 19190 19190 19190 0
39 20250221 175800 242316795440 19190 19190 19190 19190 0
40 20250221 175700 242316795440 19190 19190 19190 19190 0
41 20250221 175600 242316795440 19190 19190 19190 19190 0
42 20250221 175500 242316795440 19190 19190 19190 19190 0
43 20250221 175400 242316795440 19190 19190 19190 19190 0
44 20250221 175300 242316795440 19190 19190 19190 19190 0
45 20250221 175200 242316795440 19190 19190 19190 19190 0
46 20250221 175100 242316795440 19190 19190 19190 19190 0
47 20250221 175000 242316795440 19190 19190 19190 19190 0
48 20250221 174900 242316795440 19190 19190 19190 19190 0
49 20250221 174800 242316795440 19190 19190 19190 19190 0
50 20250221 174700 242316795440 19190 19190 19190 19190 0
51 20250221 174600 242316795440 19190 19190 19190 19190 0
52 20250221 174500 242316795440 19190 19190 19190 19190 0
53 20250221 174400 242316795440 19190 19190 19190 19190 0
54 20250221 174300 242316795440 19190 19190 19190 19190 0
55 20250221 174200 242316795440 19190 19190 19190 19190 0
56 20250221 174100 242316795440 19190 19190 19190 19190 0
57 20250221 174000 242316795440 19190 19190 19190 19190 0
58 20250221 173900 242316795440 19190 19190 19190 19190 0
59 20250221 173800 242316795440 19190 19190 19190 19190 0
60 20250221 173700 242316795440 19190 19190 19190 19190 0
61 20250221 173600 242316795440 19190 19190 19190 19190 0
62 20250221 173500 242316795440 19190 19190 19190 19190 94634
63 20250221 173400 242316795440 19190 19190 19190 19190 0
64 20250221 173300 242316795440 19190 19190 19190 19190 0
65 20250221 173200 242316795440 19190 19190 19190 19190 0
66 20250221 173100 242316795440 19190 19190 19190 19190 0
67 20250221 173000 242316795440 19190 19190 19190 19190 0
68 20250221 172900 242316795440 19190 19190 19190 19190 0
69 20250221 172800 242316795440 19190 19190 19190 19190 0
70 20250221 172700 242316795440 19190 19190 19190 19190 0
71 20250221 172600 242316795440 19190 19190 19190 19190 0
72 20250221 172500 242316795440 19190 19190 19190 19190 0
73 20250221 172400 242316795440 19190 19190 19190 19190 0
74 20250221 172300 242316795440 19190 19190 19190 19190 0
75 20250221 172200 242316795440 19190 19190 19190 19190 0
76 20250221 172100 242316795440 19190 19190 19190 19190 0
77 20250221 172000 242316795440 19190 19190 19190 19190 0
78 20250221 171900 242316795440 19190 19190 19190 19190 0
79 20250221 171800 242316795440 19190 19190 19190 19190 0
80 20250221 171700 242316795440 19190 19190 19190 19190 0
81 20250221 171600 242316795440 19190 19190 19190 19190 0
82 20250221 171500 242316795440 19190 19190 19190 19190 0
83 20250221 171400 242316795440 19190 19190 19190 19190 0
84 20250221 171300 242316795440 19190 19190 19190 19190 0
85 20250221 171200 242316795440 19190 19190 19190 19190 0
86 20250221 171100 242316795440 19190 19190 19190 19190 0
87 20250221 171000 242316795440 19190 19190 19190 19190 0
88 20250221 170900 242316795440 19190 19190 19190 19190 0
89 20250221 170800 242316795440 19190 19190 19190 19190 0
90 20250221 170700 242316795440 19190 19190 19190 19190 0
91 20250221 170600 242316795440 19190 19190 19190 19190 0
92 20250221 170500 242316795440 19190 19190 19190 19190 94634
93 20250221 170400 242316795440 19190 19190 19190 19190 0
94 20250221 170300 242316795440 19190 19190 19190 19190 0
95 20250221 170200 242316795440 19190 19190 19190 19190 0
96 20250221 170100 242316795440 19190 19190 19190 19190 0
97 20250221 170000 242316795440 19190 19190 19190 19190 0
98 20250221 165900 242316795440 19190 19190 19190 19190 0
99 20250221 165800 242316795440 19190 19190 19190 19190 0
100 20250221 165700 242316795440 19190 19190 19190 19190 0
101 20250221 165600 242316795440 19190 19190 19190 19190 0
102 20250221 165500 242316795440 19190 19190 19190 19190 0
103 20250221 165400 242316795440 19190 19190 19190 19190 0
104 20250221 165300 242316795440 19190 19190 19190 19190 0
105 20250221 165200 242316795440 19190 19190 19190 19190 0
106 20250221 165100 242316795440 19190 19190 19190 19190 0
107 20250221 165000 242316795440 19190 19190 19190 19190 0
108 20250221 164900 242316795440 19190 19190 19190 19190 0
109 20250221 164800 242316795440 19190 19190 19190 19190 0
110 20250221 164700 242316795440 19190 19190 19190 19190 0
111 20250221 164600 242316795440 19190 19190 19190 19190 0
112 20250221 164500 242316795440 19190 19190 19190 19190 0
113 20250221 164400 242316795440 19190 19190 19190 19190 0
114 20250221 164300 242316795440 19190 19190 19190 19190 0
115 20250221 164200 242316795440 19190 19190 19190 19190 0
116 20250221 164100 242316795440 19190 19190 19190 19190 0
117 20250221 164000 242316795440 19190 19190 19190 19190 0
118 20250221 163900 242316795440 19190 19190 19190 19190 0
119 20250221 163800 242316795440 19190 19190 19190 19190 0
120 20250221 163700 242316795440 19190 19190 19190 19190 0
121 20250221 163600 242316795440 19190 19190 19190 19190 0
122 20250221 163500 242316795440 19190 19190 19190 19190 94634
123 20250221 163400 242316795440 19190 19190 19190 19190 0
124 20250221 163300 242316795440 19190 19190 19190 19190 0
125 20250221 163200 242316795440 19190 19190 19190 19190 0
126 20250221 163100 242316795440 19190 19190 19190 19190 0
127 20250221 163000 242316795440 19190 19190 19190 19190 0
128 20250221 162900 242316795440 19190 19190 19190 19190 0
129 20250221 162800 242316795440 19190 19190 19190 19190 0
130 20250221 162700 242316795440 19190 19190 19190 19190 0
131 20250221 162600 242316795440 19190 19190 19190 19190 0
132 20250221 162500 242316795440 19190 19190 19190 19190 0
133 20250221 162400 242316795440 19190 19190 19190 19190 0
134 20250221 162300 242316795440 19190 19190 19190 19190 0
135 20250221 162200 242316795440 19190 19190 19190 19190 0
136 20250221 162100 242316795440 19190 19190 19190 19190 0
137 20250221 162000 242316795440 19190 19190 19190 19190 0
138 20250221 161900 242316795440 19190 19190 19190 19190 0
139 20250221 161800 242316795440 19190 19190 19190 19190 0
140 20250221 161700 242316795440 19190 19190 19190 19190 0
141 20250221 161600 242316795440 19190 19190 19190 19190 0
142 20250221 161500 242316795440 19190 19190 19190 19190 0
143 20250221 161400 242316795440 19190 19190 19190 19190 0
144 20250221 161300 242316795440 19190 19190 19190 19190 0
145 20250221 161200 242316795440 19190 19190 19190 19190 0
146 20250221 161100 242316795440 19190 19190 19190 19190 0
147 20250221 161000 242316795440 19190 19190 19190 19190 0
148 20250221 160900 242316795440 19190 19190 19190 19190 0
149 20250221 160800 242316795440 19190 19190 19190 19190 0
150 20250221 160700 242316795440 19190 19190 19190 19190 0
151 20250221 160600 242316795440 19190 19190 19190 19190 0
152 20250221 160500 242316795440 19190 19190 19190 19190 94634
153 20250221 160400 242316795440 19190 19190 19190 19190 0
154 20250221 160300 242316795440 19190 19190 19190 19190 0
155 20250221 160200 242316795440 19190 19190 19190 19190 0
156 20250221 160100 242316795440 19190 19190 19190 19190 0
157 20250221 160000 242316795440 19190 19190 19190 19190 0
158 20250221 155900 242316795440 19190 19190 19190 19190 0
159 20250221 155800 242316795440 19190 19190 19190 19190 0
160 20250221 155700 242316795440 19190 19190 19190 19190 0
161 20250221 155600 242316795440 19190 19190 19190 19190 0
162 20250221 155500 242316795440 19190 19190 19190 19190 0
163 20250221 155400 242316795440 19190 19190 19190 19190 0
164 20250221 155300 242316795440 19190 19190 19190 19190 0
165 20250221 155200 242316795440 19190 19190 19190 19190 0
166 20250221 155100 242316795440 19190 19190 19190 19190 0
167 20250221 155000 242316795440 19190 19190 19190 19190 0
168 20250221 154900 242316795440 19190 19190 19190 19190 0
169 20250221 154800 242316795440 19190 19190 19190 19190 0
170 20250221 154700 242316795440 19190 19190 19190 19190 0
171 20250221 154600 242316795440 19190 19190 19190 19190 0
172 20250221 154500 242316795440 19190 19190 19190 19190 0
173 20250221 154400 242316795440 19190 19190 19190 19190 0
174 20250221 154300 242316795440 19190 19190 19190 19190 0
175 20250221 154200 242316795440 19190 19190 19190 19190 0
176 20250221 154100 242316795440 19190 19190 19190 19190 0
177 20250221 154000 242316795440 19190 19190 19190 19190 0
178 20250221 153900 242316795440 19190 19190 19190 19190 0
179 20250221 153800 242316795440 19190 19190 19190 19190 0
180 20250221 153700 242316795440 19190 19190 19190 19190 0
181 20250221 153600 242316795440 19190 19190 19190 19190 0
182 20250221 153500 242316795440 19190 19190 19190 19190 94634
183 20250221 153400 242316795440 19190 19190 19190 19190 0
184 20250221 153300 242316795440 19190 19190 19190 19190 0
185 20250221 153200 242316795440 19190 19190 19190 19190 0
186 20250221 153100 242316795440 19190 19190 19190 19190 0
187 20250221 153000 242316795440 19190 19190 19190 19190 94634
188 20250221 152900 240500768980 19180 19180 19180 19180 0
189 20250221 152800 240500768980 19180 19180 19180 19180 0
190 20250221 152700 240500768980 19180 19180 19180 19180 0
191 20250221 152600 240500768980 19180 19180 19180 19180 0
192 20250221 152500 240500768980 19180 19180 19180 19180 0
193 20250221 152400 240500768980 19180 19180 19180 19180 0
194 20250221 152300 240500768980 19180 19180 19180 19180 0
195 20250221 152200 240500768980 19180 19180 19180 19180 0
196 20250221 152100 240500768980 19180 19180 19180 19180 0
197 20250221 152000 240500768980 19180 19180 19180 19180 0
198 20250221 151900 240500768980 19180 19180 19210 19160 29771
199 20250221 151800 239929562090 19180 19190 19190 19150 23021
200 20250221 151700 239488320750 19180 19230 19240 19180 18431
201 20250221 151600 239134273620 19230 19230 19240 19220 9022
202 20250221 151500 238960753450 19230 19230 19240 19220 13905
203 20250221 151400 238693379330 19240 19220 19250 19220 12014
204 20250221 151300 238462323530 19220 19200 19230 19200 13838
205 20250221 151200 238196464730 19210 19220 19230 19200 8517
206 20250221 151100 238032846000 19220 19220 19280 19200 9933
207 20250221 151000 237841862170 19220 19190 19240 19160 10900
208 20250221 150900 237632662340 19180 19160 19190 19120 16595
209 20250221 150800 237314981500 19150 19150 19180 19150 11355
210 20250221 150700 237097391010 19150 19180 19180 19140 15699
211 20250221 150600 236796711030 19180 19300 19300 19180 18471
212 20250221 150500 236441656550 19300 19310 19320 19290 17250
213 20250221 150400 236108614900 19310 19280 19310 19270 12245
214 20250221 150300 235872345340 19280 19260 19280 19240 10882
215 20250221 150200 235662702540 19260 19220 19260 19220 9749
216 20250221 150100 235475192040 19220 19230 19240 19210 4762
217 20250221 150000 235383641330 19240 19220 19240 19210 12384
218 20250221 145900 235145574820 19210 19190 19220 19180 12439
219 20250221 145800 234906651620 19200 19150 19200 19140 15289
220 20250221 145700 234613502080 19160 19170 19180 19140 7134
221 20250221 145600 234476818150 19170 19130 19180 19120 11120
222 20250221 145500 234263792070 19120 19100 19130 19070 15124
223 20250221 145400 233974985740 19100 19150 19150 19090 25609
224 20250221 145300 233485474720 19150 19130 19160 19130 6466
225 20250221 145200 233361715540 19130 19180 19200 19110 33557
226 20250221 145100 232719332700 19170 19260 19260 19160 41980
227 20250221 145000 231912949380 19250 19260 19280 19250 10542
228 20250221 144900 231709857820 19280 19350 19350 19250 37827
229 20250221 144800 230980157190 19350 19320 19360 19320 14639
230 20250221 144700 230697034370 19320 19380 19380 19310 17942
231 20250221 144600 230350134120 19380 19430 19430 19350 26127
232 20250221 144500 229843106510 19430 19350 19430 19340 46243
233 20250221 144400 228946127030 19340 19340 19360 19320 16184
234 20250221 144300 228633046060 19310 19360 19380 19290 22746
235 20250221 144200 228193191460 19360 19410 19420 19350 23986
236 20250221 144100 227728228160 19400 19310 19410 19300 35077
237 20250221 144000 227048559730 19300 19370 19400 19270 32704
238 20250221 143900 226416526760 19390 19370 19410 19360 41865
239 20250221 143800 225604766990 19370 19350 19370 19330 19671
240 20250221 143700 225224138560 19340 19300 19350 19300 23821
241 20250221 143600 224763657170 19310 19280 19310 19260 17516
242 20250221 143500 224425767440 19280 19210 19300 19210 45790
243 20250221 143400 223543661520 19220 19230 19230 19210 11225
244 20250221 143300 223327942430 19220 19250 19260 19220 21019
245 20250221 143200 222923534160 19240 19220 19260 19210 23867
246 20250221 143100 222464303710 19210 19200 19220 19190 16492
247 20250221 143000 222147471310 19200 19170 19200 19160 25124
248 20250221 142900 221665369420 19170 19150 19170 19140 9849
249 20250221 142800 221476710150 19150 19140 19160 19140 7128
250 20250221 142700 221340191890 19150 19110 19150 19110 4242
251 20250221 142600 221259051710 19110 19150 19150 19110 5871
252 20250221 142500 221146752520 19150 19160 19160 19140 3459
253 20250221 142400 221080511160 19160 19150 19160 19140 7222
254 20250221 142300 220942172130 19150 19160 19180 19140 8172
255 20250221 142200 220785585190 19160 19150 19170 19140 7514
256 20250221 142100 220641647620 19140 19170 19170 19140 7079
257 20250221 142000 220506021200 19170 19120 19170 19100 11658
258 20250221 141900 220282893110 19110 19090 19120 19070 4953
259 20250221 141800 220188371370 19100 19110 19120 19090 5547
260 20250221 141700 220082391110 19110 19120 19130 19090 6862
261 20250221 141600 219951235820 19120 19130 19130 19110 6758
262 20250221 141500 219822014920 19130 19080 19140 19050 6704
263 20250221 141400 219693897870 19080 19060 19090 19040 6106
264 20250221 141300 219577547240 19060 19080 19090 19050 6419
265 20250221 141200 219455130000 19090 19110 19110 19090 2659
266 20250221 141100 219404359050 19100 19080 19110 19080 6931
267 20250221 141000 219271993470 19090 19090 19100 19070 3267
268 20250221 140900 219209641310 19080 19100 19100 19080 4025
269 20250221 140800 219132824490 19090 19090 19110 19070 7864
270 20250221 140700 218982732280 19090 19070 19100 19070 2712
271 20250221 140600 218930975840 19060 19100 19100 19060 7832
272 20250221 140500 218781579920 19110 19100 19120 19100 3459
273 20250221 140400 218715482600 19110 19070 19110 19070 5289
274 20250221 140300 218614540120 19080 19080 19090 19060 11651
275 20250221 140200 218392343830 19090 19120 19120 19080 7115
276 20250221 140100 218256503310 19100 19180 19180 19100 9234
277 20250221 140000 218079625000 19180 19090 19200 19090 23057
278 20250221 135900 217637582680 19100 19090 19100 19090 2460
279 20250221 135800 217590598950 19090 19070 19120 19070 6081
280 20250221 135700 217474451420 19070 19050 19090 19050 4914
281 20250221 135600 217380774770 19050 19070 19070 19050 2646
282 20250221 135500 217330349880 19060 19060 19080 19030 5577
283 20250221 135400 217224048060 19050 19060 19070 19020 11983
284 20250221 135300 216995752750 19060 19120 19120 19050 10064
285 20250221 135200 216803661020 19120 19140 19180 19100 17044
286 20250221 135100 216477228290 19140 19140 19140 19100 10804
287 20250221 135000 216270610630 19130 19140 19140 19130 6060
288 20250221 134900 216154663820 19140 19160 19160 19130 9182
289 20250221 134800 215978916930 19150 19070 19160 19070 31625
290 20250221 134700 215374366650 19060 19070 19070 19050 5810
291 20250221 134600 215263647380 19070 19070 19070 19050 4200
292 20250221 134500 215183567130 19060 19030 19070 19020 9190
293 20250221 134400 215008523630 19020 19010 19040 19010 7671
294 20250221 134300 214862658430 19020 19020 19020 19010 3559
295 20250221 134200 214794978110 19010 19040 19040 19010 4362
296 20250221 134100 214711993810 19040 19040 19050 19030 4401
297 20250221 134000 214628200590 19040 19010 19050 19010 2729
298 20250221 133900 214576257240 19030 19030 19040 19010 5682
299 20250221 133800 214468174470 19020 19050 19060 19020 4223
300 20250221 133700 214387791020 19060 19060 19070 19050 5608
301 20250221 133600 214280911150 19050 19090 19090 19050 6826
302 20250221 133500 214150722520 19080 19070 19090 19060 8851
303 20250221 133400 213981839330 19070 19020 19070 19010 7327
304 20250221 133300 213842379460 19020 19000 19020 18980 4771
305 20250221 133200 213751718630 18990 19000 19000 18950 8051
306 20250221 133100 213599008290 19000 18980 19000 18960 4556
307 20250221 133000 213512536250 18970 18960 18980 18950 5820
308 20250221 132900 213402162840 18950 19020 19020 18940 14398
309 20250221 132800 213128857820 19020 19030 19030 19010 6360
310 20250221 132700 213007866100 19040 19050 19050 19020 3800
311 20250221 132600 212935543170 19050 19020 19070 19010 6296
312 20250221 132500 212815723050 19020 19000 19020 18990 5140
313 20250221 132400 212718022090 19000 19110 19110 19000 9779
314 20250221 132300 212531621190 19100 19140 19180 19060 34244
315 20250221 132200 211876226540 19140 19140 19160 19130 20597
316 20250221 132100 211481865100 19140 19100 19150 19080 15931
317 20250221 132000 211177325120 19080 18980 19130 18960 17023
318 20250221 131900 210853389940 18980 18980 19000 18930 3810
319 20250221 131800 210781083440 18980 18970 18980 18930 6317
320 20250221 131700 210661296070 18970 18920 18970 18910 9860
321 20250221 131600 210474598080 18920 18920 18930 18910 2394
322 20250221 131500 210429307240 18930 18920 18930 18920 3058
323 20250221 131400 210371445280 18920 18910 18940 18900 6287
324 20250221 131300 210252529830 18910 18900 18910 18890 2229
325 20250221 131200 210210400870 18900 18940 18940 18890 6229
326 20250221 131100 210092632670 18940 18920 18960 18900 4597
327 20250221 131000 210005618760 18900 18880 18920 18870 3065
328 20250221 130900 209947719680 18880 18850 18880 18850 5015
329 20250221 130800 209853141870 18840 18830 18880 18830 5457
330 20250221 130700 209750303040 18830 18890 18900 18810 22718
331 20250221 130600 209322030850 18900 18930 18930 18890 8906
332 20250221 130500 209153683250 18920 18940 18950 18920 6341
333 20250221 130400 209033636890 18940 18940 18940 18930 3019
334 20250221 130300 208976481470 18940 18930 19010 18930 6102
335 20250221 130200 208860866480 18980 18970 19020 18900 21256
336 20250221 130100 208458578210 18970 19020 19030 18950 26043
337 20250221 130000 207963650740 19010 19110 19110 19010 19981
338 20250221 125900 207582706280 19130 19140 19140 19120 9061
339 20250221 125800 207409378120 19130 19190 19200 19080 23150
340 20250221 125700 206966437780 19200 19040 19210 19040 47242
341 20250221 125600 206060887050 19030 19130 19130 19020 20651
342 20250221 125500 205666926310 19130 19110 19150 19100 13968
343 20250221 125400 205399734470 19120 19140 19160 19080 19960
344 20250221 125300 205018053360 19150 19070 19170 19060 40000
345 20250221 125200 204253721180 19070 19060 19080 19060 8947
346 20250221 125100 204083130880 19070 19060 19090 19040 19828
347 20250221 125000 203704997060 19070 19020 19070 19020 14838
348 20250221 124900 203422336900 19020 19010 19040 19000 8411
349 20250221 124800 203262324390 19010 19020 19020 18980 9864
350 20250221 124700 203074866060 19010 19040 19040 19000 12489
351 20250221 124600 202837318620 19030 18900 19040 18880 29936
352 20250221 124500 202269180030 18900 18890 18900 18800 32619
353 20250221 124400 201654323250 18890 18890 18900 18880 4592
354 20250221 124300 201567589110 18890 18900 18920 18890 5860
355 20250221 124200 201456840880 18890 18910 18910 18870 9362
356 20250221 124100 201280016210 18910 18950 18960 18890 8879
357 20250221 124000 201112040010 18950 18990 19000 18940 9264
358 20250221 123900 200936359700 18990 18970 19020 18950 21406
359 20250221 123800 200529943560 18970 18970 18980 18940 6356
360 20250221 123700 200409389480 18970 18910 18980 18890 6476
361 20250221 123600 200286723060 18920 18900 18930 18870 7180
362 20250221 123500 200150929770 18910 18920 18940 18910 3838
363 20250221 123400 200078328150 18920 18880 18920 18870 3317
364 20250221 123300 200015682320 18890 18880 18890 18850 3157
365 20250221 123200 199956100510 18890 18870 18890 18850 10104
366 20250221 123100 199765522440 18870 18960 18980 18850 15653
367 20250221 123000 199469444880 18960 18940 18970 18910 8295
368 20250221 122900 199312383020 18940 18990 19000 18920 15543
369 20250221 122800 199017826760 18990 18940 19010 18930 26763
370 20250221 122700 198509827930 18930 18920 18940 18860 10176
371 20250221 122600 198317473200 18910 18820 18920 18820 5909
372 20250221 122500 198206000430 18830 18900 18910 18790 12777
373 20250221 122400 197964966950 18910 18920 18930 18910 12032
374 20250221 122300 197737337520 18910 18900 18930 18870 19571
375 20250221 122200 197367384100 18890 18820 18890 18810 10178
376 20250221 122100 197175542010 18820 18730 18830 18730 9774
377 20250221 122000 196991844170 18750 18740 18750 18720 6164
378 20250221 121900 196876368010 18740 18750 18760 18740 2504
379 20250221 121800 196829418710 18750 18750 18770 18720 6971
380 20250221 121700 196698784130 18750 18750 18770 18730 4918
381 20250221 121600 196606542110 18750 18760 18760 18740 4621
382 20250221 121500 196519893760 18750 18760 18770 18750 1624
383 20250221 121400 196489427740 18760 18770 18770 18740 4313
384 20250221 121300 196408526630 18760 18770 18780 18760 4370
385 20250221 121200 196326514340 18770 18710 18780 18700 5706
386 20250221 121100 196219526030 18710 18670 18730 18670 5347
387 20250221 121000 196119555670 18650 18670 18670 18640 9027
388 20250221 120900 195951144710 18670 18750 18750 18640 27719
389 20250221 120800 195433082480 18740 18730 18760 18720 3304
390 20250221 120700 195371185750 18730 18770 18770 18730 3049
391 20250221 120600 195314023200 18770 18740 18810 18730 4300
392 20250221 120500 195233343970 18740 18780 18780 18700 14072
393 20250221 120400 194969870960 18760 18820 18820 18760 11718
394 20250221 120300 194749715180 18830 18840 18840 18820 4773
395 20250221 120200 194659816510 18830 18810 18840 18800 3194
396 20250221 120100 194599701770 18810 18790 18820 18780 2018
397 20250221 120000 194561775190 18770 18840 18840 18770 7007
398 20250221 115900 194430007720 18840 18840 18840 18820 3900
399 20250221 115800 194356544080 18840 18810 18840 18780 4288
400 20250221 115700 194275836590 18820 18770 18830 18760 6396
401 20250221 115600 194155696130 18740 18780 18800 18740 15874
402 20250221 115500 193857748720 18780 18780 18830 18770 6620
403 20250221 115400 193733360800 18780 18770 18800 18770 3030
404 20250221 115300 193676439470 18780 18820 18820 18770 5761
405 20250221 115200 193568154980 18820 18820 18850 18810 5907
406 20250221 115100 193456921890 18830 18800 18830 18760 4781
407 20250221 115000 193367027810 18790 18720 18800 18720 6270
408 20250221 114900 193249555470 18730 18760 18760 18720 7208
409 20250221 114800 193114475660 18760 18760 18770 18750 4401
410 20250221 114700 193031901470 18760 18720 18770 18720 4927
411 20250221 114600 192939590230 18720 18770 18790 18710 14299
412 20250221 114500 192671480540 18770 18830 18830 18750 19146
413 20250221 114400 192311899720 18830 18840 18870 18830 8194
414 20250221 114300 192157460360 18840 18770 18840 18760 13724
415 20250221 114200 191899671960 18770 18970 18980 18770 33193
416 20250221 114100 191272487050 18970 19040 19060 18960 26944
417 20250221 114000 190760193070 19040 18920 19090 18920 63931
418 20250221 113900 189543624180 18920 18900 18930 18900 10596
419 20250221 113800 189343218130 18900 18890 18930 18880 17440
420 20250221 113700 189013474160 18890 18810 18900 18810 20247
421 20250221 113600 188631616370 18800 18760 18800 18760 6784
422 20250221 113500 188504203760 18760 18790 18800 18750 7324
423 20250221 113400 188366655970 18780 18790 18800 18730 9927
424 20250221 113300 188180331540 18800 18780 18810 18770 12870
425 20250221 113200 187938442400 18780 18730 18780 18720 10187
426 20250221 113100 187747493400 18730 18750 18750 18720 8052
427 20250221 113000 187596656570 18750 18750 18800 18730 19234
428 20250221 112900 187235829190 18750 18840 18840 18740 30122
429 20250221 112800 186669704000 18830 18730 18840 18720 22273
430 20250221 112700 186251447770 18730 18650 18730 18630 13828
431 20250221 112600 185993060560 18620 18610 18640 18600 14389
432 20250221 112500 185725254910 18610 18600 18650 18600 16467
433 20250221 112400 185418775080 18600 18660 18660 18600 22277
434 20250221 112300 185003965190 18650 18660 18680 18650 10213
435 20250221 112200 184813395700 18660 18650 18670 18630 11271
436 20250221 112100 184603238520 18640 18670 18670 18610 25745
437 20250221 112000 184123462040 18670 18710 18730 18660 20263
438 20250221 111900 183744795790 18710 18690 18760 18690 22013
439 20250221 111800 183332762570 18690 18660 18700 18650 21677
440 20250221 111700 182928062320 18670 18780 18780 18650 29332
441 20250221 111600 182379282200 18760 18690 18800 18680 32532
442 20250221 111500 181770221530 18690 18750 18760 18680 48565
443 20250221 111400 180861470930 18750 18790 18810 18750 33659
444 20250221 111300 180229685320 18790 18880 18880 18790 33211
445 20250221 111200 179604693730 18870 18860 18900 18850 13972
446 20250221 111100 179341051980 18860 18830 18860 18800 37163
447 20250221 111000 178641360210 18840 18920 18920 18830 40706
448 20250221 110900 177873035760 18920 18970 19000 18910 29358
449 20250221 110800 177316916240 18970 19020 19030 18970 39674
450 20250221 110700 176563074790 19020 19090 19100 19000 31894
451 20250221 110600 175956142610 19100 19110 19140 19090 15250
452 20250221 110500 175664690180 19150 19100 19190 19100 14448
453 20250221 110400 175388175280 19100 19230 19240 19080 16602
454 20250221 110300 175069925970 19230 19060 19270 19060 44125
455 20250221 110200 174223057810 19070 19090 19100 19060 11483
456 20250221 110100 174004005220 19100 19090 19100 19080 6008
457 20250221 110000 173889313910 19090 19060 19100 19050 5448
458 20250221 105900 173785395580 19080 19090 19100 19040 8831
459 20250221 105800 173616910590 19100 19120 19120 19050 8386
460 20250221 105700 173456904150 19110 19080 19130 19070 13126
461 20250221 105600 173206165320 19080 19030 19080 19030 8877
462 20250221 105500 173037091230 19030 19050 19050 19020 11452
463 20250221 105400 172819143950 19040 19100 19100 19040 8850
464 20250221 105300 172650382490 19090 19030 19100 19030 8107
465 20250221 105200 172495853720 19030 19060 19070 19030 5451
466 20250221 105100 172392006470 19070 19090 19090 19050 7081
467 20250221 105000 172256968330 19090 19050 19100 19040 5050
468 20250221 104900 172160632220 19040 19030 19050 19020 12545
469 20250221 104800 171921915680 19040 19100 19100 19030 17731
470 20250221 104700 171584014490 19100 19130 19140 19070 17312
471 20250221 104600 171253242160 19130 19090 19140 19090 9239
472 20250221 104500 171076719700 19090 19240 19250 19080 49960
473 20250221 104400 170118925180 19240 19140 19240 19130 31730
474 20250221 104300 169509678180 19140 19070 19140 19060 16332
475 20250221 104200 169197597950 19070 19110 19120 19040 24203
476 20250221 104100 168735670720 19110 19030 19120 19010 16671
477 20250221 104000 168417709250 19030 18980 19040 18970 13116
478 20250221 103900 168168348550 18970 19020 19020 18950 16967
479 20250221 103800 167846483980 19000 18980 19050 18940 33553
480 20250221 103700 167209423620 18980 19020 19050 18970 31682
481 20250221 103600 166607284600 19030 19030 19070 19010 13244
482 20250221 103500 166355238830 19040 19100 19100 19020 11556
483 20250221 103400 166134890220 19090 19110 19120 19060 15919
484 20250221 103300 165830944130 19120 19110 19130 19100 21160
485 20250221 103200 165426454340 19110 18960 19120 18940 49094
486 20250221 103100 164492046340 18940 19010 19030 18920 69395
487 20250221 103000 163174646100 19020 19140 19150 19010 48264
488 20250221 102900 162253957950 19130 19170 19170 19110 16175
489 20250221 102800 161944407470 19140 19120 19160 19100 19292
490 20250221 102700 161575572950 19120 19150 19180 19110 17865
491 20250221 102600 161233714410 19150 19190 19230 19130 28343
492 20250221 102500 160689974900 19210 19280 19290 19180 32872
493 20250221 102400 160057890710 19280 19090 19290 19070 49341
494 20250221 102300 159112147930 19090 19160 19160 19090 46894
495 20250221 102200 158215465770 19150 19160 19190 19140 18690
496 20250221 102100 157857279100 19160 19130 19160 19120 24803
497 20250221 102000 157382579080 19140 19210 19240 19110 49854
498 20250221 101900 156426561680 19240 19210 19290 19190 41023
499 20250221 101800 155637319460 19220 19160 19220 19110 51549
500 20250221 101700 154650382520 19140 19210 19210 19110 60768
501 20250221 101600 153486149430 19200 19300 19330 19200 58349
502 20250221 101500 152362366430 19300 19420 19420 19300 38534
503 20250221 101400 151616309370 19410 19380 19420 19350 23525
504 20250221 101300 151160202880 19390 19470 19470 19370 42508
505 20250221 101200 150334721830 19460 19480 19500 19450 18715
506 20250221 101100 149970328830 19500 19540 19560 19440 50181
507 20250221 101000 148991413260 19540 19420 19550 19420 43247
508 20250221 100900 148149491940 19420 19290 19430 19270 59912
509 20250221 100800 146990563250 19290 19440 19450 19270 90124
510 20250221 100700 145245823040 19450 19570 19580 19440 65021
511 20250221 100600 143977710100 19570 19660 19730 19570 41539
512 20250221 100500 143162026680 19650 19700 19750 19650 32472
513 20250221 100400 142522511740 19700 19610 19700 19570 71516
514 20250221 100300 141119622580 19610 19780 19800 19610 61101
515 20250221 100200 139915820330 19780 19850 19880 19750 38512
516 20250221 100100 139153033280 19860 19740 19860 19730 33562
517 20250221 100000 138488892160 19740 19790 19840 19740 58264
518 20250221 095900 137336227860 19780 19880 19890 19750 77423
519 20250221 095800 135802934890 19890 20000 20050 19870 33241
520 20250221 095700 135140248320 20050 19980 20100 19880 41509
521 20250221 095600 134310186060 19980 19910 20050 19880 38176
522 20250221 095500 133547198770 19910 19920 19930 19790 68707
523 20250221 095400 132184191610 19920 19880 19990 19860 35243
524 20250221 095300 131482164640 19870 20100 20100 19840 72088
525 20250221 095200 130045406990 20050 20100 20200 20050 77577
526 20250221 095100 128484367990 20100 19900 20100 19870 79154
527 20250221 095000 126901010530 19900 19690 19950 19680 101175
528 20250221 094900 124894154550 19700 19880 19880 19680 112186
529 20250221 094800 122671084900 19870 20000 20050 19840 102191
530 20250221 094700 120635842910 20000 20050 20100 19970 136944
531 20250221 094600 117895502430 20100 20100 20200 20050 45085
532 20250221 094500 116989467280 20100 20200 20200 20050 55283
533 20250221 094400 115876273380 20150 20150 20250 20000 103267
534 20250221 094300 113800167230 20100 20100 20250 20050 142950
535 20250221 094200 110918063580 20050 20500 20500 20000 270679
536 20250221 094100 105422863230 20500 20500 20500 20500 0
537 20250221 094000 105422863230 20500 20500 20500 20500 0
538 20250221 093900 105422863230 20500 20250 20500 20050 237206
539 20250221 093800 100607329030 20250 19990 20300 19870 192700
540 20250221 093700 96743011580 20000 19820 20000 19800 180538
541 20250221 093600 93145853080 19830 19770 19870 19630 92183
542 20250221 093500 91325932440 19770 19790 19920 19770 178018
543 20250221 093400 87788974460 19790 19380 19840 19370 134569
544 20250221 093300 85144263830 19370 19350 19400 19260 77914
545 20250221 093200 83638270540 19340 19480 19490 19170 141949
546 20250221 093100 80898887940 19480 19400 19630 19390 125526
547 20250221 093000 78448838380 19400 19500 19500 19360 93682
548 20250221 092900 76628567170 19500 19780 19780 19320 160537
549 20250221 092800 73496487960 19790 19700 19970 19680 207277
550 20250221 092700 69381397710 19720 19650 19910 19390 270662
551 20250221 092600 64044818080 19650 19370 19700 19280 267429
552 20250221 092500 58845723870 19370 19160 19400 19090 167566
553 20250221 092400 55617112060 19160 19010 19390 18980 230024
554 20250221 092300 51202276510 19020 18820 19200 18820 191856
555 20250221 092200 47550920040 18820 18860 18900 18690 77643
556 20250221 092100 46088820550 18850 18600 18890 18590 75942
557 20250221 092000 44667731520 18610 18600 18660 18590 52373
558 20250221 091900 43692641710 18610 18490 18630 18450 67311
559 20250221 091800 42443344430 18450 18440 18570 18360 78107
560 20250221 091700 41001844030 18430 18500 18500 18390 68071
561 20250221 091600 39746236620 18490 18430 18500 18360 72576
562 20250221 091500 38408663920 18430 18260 18500 18240 119869
563 20250221 091400 36201970120 18260 18600 18630 18240 146649
564 20250221 091300 33502678290 18580 19180 19180 18560 155777
565 20250221 091200 30555003040 19180 19240 19270 19020 147073
566 20250221 091100 27739671390 19250 18980 19250 18890 260043
567 20250221 091000 22781018140 19000 18950 19070 18700 239876
568 20250221 090900 18236068150 18950 18670 19080 18430 452750
569 20250221 090800 9742060790 18670 18670 18670 18670 0
570 20250221 090700 9742060790 18670 18670 18670 18670 0
571 20250221 090600 9742060790 18670 18210 18670 18130 140959
572 20250221 090500 7153199460 18200 17640 18240 17630 108484
573 20250221 090400 5206719870 17630 17440 17660 17430 110363
574 20250221 090300 3271569480 17450 17200 17480 17200 94206
575 20250221 090200 1635338440 17200 17110 17210 17040 21527
576 20250221 090100 1266881470 17090 17070 17290 17070 44295
577 20250221 090000 506433880 17070 16980 17070 16910 29746

1
001570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,118919,63967196,2010920290,1081685284360,0.19
20250218,142303,63967196,2338038290,1050981030280,0.22
20250217,118923,63967196,1996717170,1074009220840,0.19
20250214,118923,63967196,2022880230,1088082003960,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 118919 63967196 2010920290 1081685284360 0.19
3 20250218 142303 63967196 2338038290 1050981030280 0.22
4 20250217 118923 63967196 1996717170 1074009220840 0.19
5 20250214 118923 63967196 2022880230 1088082003960 0.19