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

592
007390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185000,14473181660,18330,18330,18330,18330,5480
20250221,184900,14473181660,18330,18330,18330,18330,0
20250221,184800,14473181660,18330,18330,18330,18330,0
20250221,184700,14473181660,18330,18330,18330,18330,0
20250221,184600,14473181660,18330,18330,18330,18330,0
20250221,184500,14473181660,18330,18330,18330,18330,0
20250221,184400,14473181660,18330,18330,18330,18330,0
20250221,184300,14473181660,18330,18330,18330,18330,0
20250221,184200,14473181660,18330,18330,18330,18330,0
20250221,184100,14473181660,18330,18330,18330,18330,0
20250221,184000,14473181660,18330,18330,18330,18330,0
20250221,183900,14473181660,18330,18330,18330,18330,0
20250221,183800,14473181660,18330,18330,18330,18330,0
20250221,183700,14473181660,18330,18330,18330,18330,0
20250221,183600,14473181660,18330,18330,18330,18330,0
20250221,183500,14473181660,18330,18330,18330,18330,0
20250221,183400,14473181660,18330,18330,18330,18330,0
20250221,183300,14473181660,18330,18330,18330,18330,0
20250221,183200,14473181660,18330,18330,18330,18330,0
20250221,183100,14473181660,18330,18330,18330,18330,0
20250221,183000,14473181660,18330,18330,18330,18330,0
20250221,182900,14473181660,18330,18330,18330,18330,0
20250221,182800,14473181660,18330,18330,18330,18330,0
20250221,182700,14473181660,18330,18330,18330,18330,0
20250221,182600,14473181660,18330,18330,18330,18330,0
20250221,182500,14473181660,18330,18330,18330,18330,0
20250221,182400,14473181660,18330,18330,18330,18330,0
20250221,182300,14473181660,18330,18330,18330,18330,0
20250221,182200,14473181660,18330,18330,18330,18330,0
20250221,182100,14473181660,18330,18330,18330,18330,0
20250221,182000,14473181660,18330,18330,18330,18330,5480
20250221,181900,14473181660,18330,18330,18330,18330,0
20250221,181800,14473181660,18330,18330,18330,18330,0
20250221,181700,14473181660,18330,18330,18330,18330,0
20250221,181600,14473181660,18330,18330,18330,18330,0
20250221,181500,14473181660,18330,18330,18330,18330,0
20250221,181400,14473181660,18330,18330,18330,18330,0
20250221,181300,14473181660,18330,18330,18330,18330,0
20250221,181200,14473181660,18330,18330,18330,18330,0
20250221,181100,14473181660,18330,18330,18330,18330,0
20250221,181000,14473181660,18330,18330,18330,18330,0
20250221,180900,14473181660,18330,18330,18330,18330,0
20250221,180800,14473181660,18330,18330,18330,18330,0
20250221,180700,14473181660,18330,18330,18330,18330,0
20250221,180600,14473181660,18330,18330,18330,18330,0
20250221,180500,14473181660,18330,18330,18330,18330,0
20250221,180400,14473181660,18330,18330,18330,18330,0
20250221,180300,14473181660,18330,18330,18330,18330,0
20250221,180200,14473181660,18330,18330,18330,18330,0
20250221,180100,14473181660,18330,18330,18330,18330,0
20250221,180000,14473181660,18330,18330,18330,18330,0
20250221,175900,14473181660,18330,18330,18330,18330,0
20250221,175800,14473181660,18330,18330,18330,18330,0
20250221,175700,14473181660,18330,18330,18330,18330,0
20250221,175600,14473181660,18330,18330,18330,18330,0
20250221,175500,14473181660,18330,18330,18330,18330,0
20250221,175400,14473181660,18330,18330,18330,18330,0
20250221,175300,14473181660,18330,18330,18330,18330,0
20250221,175200,14473181660,18330,18330,18330,18330,0
20250221,175100,14473181660,18330,18330,18330,18330,0
20250221,175000,14473181660,18330,18330,18330,18330,5480
20250221,174900,14473181660,18330,18330,18330,18330,0
20250221,174800,14473181660,18330,18330,18330,18330,0
20250221,174700,14473181660,18330,18330,18330,18330,0
20250221,174600,14473181660,18330,18330,18330,18330,0
20250221,174500,14473181660,18330,18330,18330,18330,0
20250221,174400,14473181660,18330,18330,18330,18330,0
20250221,174300,14473181660,18330,18330,18330,18330,0
20250221,174200,14473181660,18330,18330,18330,18330,0
20250221,174100,14473181660,18330,18330,18330,18330,0
20250221,174000,14473181660,18330,18330,18330,18330,0
20250221,173900,14473181660,18330,18330,18330,18330,0
20250221,173800,14473181660,18330,18330,18330,18330,0
20250221,173700,14473181660,18330,18330,18330,18330,0
20250221,173600,14473181660,18330,18330,18330,18330,0
20250221,173500,14473181660,18330,18330,18330,18330,0
20250221,173400,14473181660,18330,18330,18330,18330,0
20250221,173300,14473181660,18330,18330,18330,18330,0
20250221,173200,14473181660,18330,18330,18330,18330,0
20250221,173100,14473181660,18330,18330,18330,18330,0
20250221,173000,14473181660,18330,18330,18330,18330,0
20250221,172900,14473181660,18330,18330,18330,18330,0
20250221,172800,14473181660,18330,18330,18330,18330,0
20250221,172700,14473181660,18330,18330,18330,18330,0
20250221,172600,14473181660,18330,18330,18330,18330,0
20250221,172500,14473181660,18330,18330,18330,18330,0
20250221,172400,14473181660,18330,18330,18330,18330,0
20250221,172300,14473181660,18330,18330,18330,18330,0
20250221,172200,14473181660,18330,18330,18330,18330,0
20250221,172100,14473181660,18330,18330,18330,18330,0
20250221,172000,14473181660,18330,18330,18330,18330,5480
20250221,171900,14473181660,18330,18330,18330,18330,0
20250221,171800,14473181660,18330,18330,18330,18330,0
20250221,171700,14473181660,18330,18330,18330,18330,0
20250221,171600,14473181660,18330,18330,18330,18330,0
20250221,171500,14473181660,18330,18330,18330,18330,0
20250221,171400,14473181660,18330,18330,18330,18330,0
20250221,171300,14473181660,18330,18330,18330,18330,0
20250221,171200,14473181660,18330,18330,18330,18330,0
20250221,171100,14473181660,18330,18330,18330,18330,0
20250221,171000,14473181660,18330,18330,18330,18330,0
20250221,170900,14473181660,18330,18330,18330,18330,0
20250221,170800,14473181660,18330,18330,18330,18330,0
20250221,170700,14473181660,18330,18330,18330,18330,0
20250221,170600,14473181660,18330,18330,18330,18330,0
20250221,170500,14473181660,18330,18330,18330,18330,0
20250221,170400,14473181660,18330,18330,18330,18330,0
20250221,170300,14473181660,18330,18330,18330,18330,0
20250221,170200,14473181660,18330,18330,18330,18330,0
20250221,170100,14473181660,18330,18330,18330,18330,0
20250221,170000,14473181660,18330,18330,18330,18330,0
20250221,165900,14473181660,18330,18330,18330,18330,0
20250221,165800,14473181660,18330,18330,18330,18330,0
20250221,165700,14473181660,18330,18330,18330,18330,0
20250221,165600,14473181660,18330,18330,18330,18330,0
20250221,165500,14473181660,18330,18330,18330,18330,0
20250221,165400,14473181660,18330,18330,18330,18330,0
20250221,165300,14473181660,18330,18330,18330,18330,0
20250221,165200,14473181660,18330,18330,18330,18330,0
20250221,165100,14473181660,18330,18330,18330,18330,0
20250221,165000,14473181660,18330,18330,18330,18330,5480
20250221,164900,14473181660,18330,18330,18330,18330,0
20250221,164800,14473181660,18330,18330,18330,18330,0
20250221,164700,14473181660,18330,18330,18330,18330,0
20250221,164600,14473181660,18330,18330,18330,18330,0
20250221,164500,14473181660,18330,18330,18330,18330,0
20250221,164400,14473181660,18330,18330,18330,18330,0
20250221,164300,14473181660,18330,18330,18330,18330,0
20250221,164200,14473181660,18330,18330,18330,18330,0
20250221,164100,14473181660,18330,18330,18330,18330,0
20250221,164000,14473181660,18330,18330,18330,18330,0
20250221,163900,14473181660,18330,18330,18330,18330,0
20250221,163800,14473181660,18330,18330,18330,18330,0
20250221,163700,14473181660,18330,18330,18330,18330,0
20250221,163600,14473181660,18330,18330,18330,18330,0
20250221,163500,14473181660,18330,18330,18330,18330,0
20250221,163400,14473181660,18330,18330,18330,18330,0
20250221,163300,14473181660,18330,18330,18330,18330,0
20250221,163200,14473181660,18330,18330,18330,18330,0
20250221,163100,14473181660,18330,18330,18330,18330,0
20250221,163000,14473181660,18330,18330,18330,18330,0
20250221,162900,14473181660,18330,18330,18330,18330,0
20250221,162800,14473181660,18330,18330,18330,18330,0
20250221,162700,14473181660,18330,18330,18330,18330,0
20250221,162600,14473181660,18330,18330,18330,18330,0
20250221,162500,14473181660,18330,18330,18330,18330,0
20250221,162400,14473181660,18330,18330,18330,18330,0
20250221,162300,14473181660,18330,18330,18330,18330,0
20250221,162200,14473181660,18330,18330,18330,18330,0
20250221,162100,14473181660,18330,18330,18330,18330,0
20250221,162000,14473181660,18330,18330,18330,18330,5480
20250221,161900,14473181660,18330,18330,18330,18330,0
20250221,161800,14473181660,18330,18330,18330,18330,0
20250221,161700,14473181660,18330,18330,18330,18330,0
20250221,161600,14473181660,18330,18330,18330,18330,0
20250221,161500,14473181660,18330,18330,18330,18330,0
20250221,161400,14473181660,18330,18330,18330,18330,0
20250221,161300,14473181660,18330,18330,18330,18330,0
20250221,161200,14473181660,18330,18330,18330,18330,0
20250221,161100,14473181660,18330,18330,18330,18330,0
20250221,161000,14473181660,18330,18330,18330,18330,0
20250221,160900,14473181660,18330,18330,18330,18330,0
20250221,160800,14473181660,18330,18330,18330,18330,0
20250221,160700,14473181660,18330,18330,18330,18330,0
20250221,160600,14473181660,18330,18330,18330,18330,0
20250221,160500,14473181660,18330,18330,18330,18330,0
20250221,160400,14473181660,18330,18330,18330,18330,0
20250221,160300,14473181660,18330,18330,18330,18330,0
20250221,160200,14473181660,18330,18330,18330,18330,0
20250221,160100,14473181660,18330,18330,18330,18330,0
20250221,160000,14473181660,18330,18330,18330,18330,0
20250221,155900,14473181660,18330,18330,18330,18330,0
20250221,155800,14473181660,18330,18330,18330,18330,0
20250221,155700,14473181660,18330,18330,18330,18330,0
20250221,155600,14473181660,18330,18330,18330,18330,0
20250221,155500,14473181660,18330,18330,18330,18330,0
20250221,155400,14473181660,18330,18330,18330,18330,0
20250221,155300,14473181660,18330,18330,18330,18330,0
20250221,155200,14473181660,18330,18330,18330,18330,0
20250221,155100,14473181660,18330,18330,18330,18330,0
20250221,155000,14473181660,18330,18330,18330,18330,5480
20250221,154900,14473181660,18330,18330,18330,18330,0
20250221,154800,14473181660,18330,18330,18330,18330,0
20250221,154700,14473181660,18330,18330,18330,18330,0
20250221,154600,14473181660,18330,18330,18330,18330,0
20250221,154500,14473181660,18330,18330,18330,18330,0
20250221,154400,14473181660,18330,18330,18330,18330,0
20250221,154300,14473181660,18330,18330,18330,18330,0
20250221,154200,14473181660,18330,18330,18330,18330,0
20250221,154100,14473181660,18330,18330,18330,18330,0
20250221,154000,14473181660,18330,18330,18330,18330,0
20250221,153900,14473181660,18330,18330,18330,18330,0
20250221,153800,14473181660,18330,18330,18330,18330,0
20250221,153700,14473181660,18330,18330,18330,18330,0
20250221,153600,14473181660,18330,18330,18330,18330,0
20250221,153500,14473181660,18330,18330,18330,18330,0
20250221,153400,14473181660,18330,18330,18330,18330,0
20250221,153300,14473181660,18330,18330,18330,18330,0
20250221,153200,14473181660,18330,18330,18330,18330,0
20250221,153100,14473181660,18330,18330,18330,18330,0
20250221,153000,14473181660,18330,18330,18330,18330,5480
20250221,152900,14372733260,18320,18320,18320,18320,0
20250221,152800,14372733260,18320,18320,18320,18320,0
20250221,152700,14372733260,18320,18320,18320,18320,0
20250221,152600,14372733260,18320,18320,18320,18320,0
20250221,152500,14372733260,18320,18320,18320,18320,0
20250221,152400,14372733260,18320,18320,18320,18320,0
20250221,152300,14372733260,18320,18320,18320,18320,0
20250221,152200,14372733260,18320,18320,18320,18320,0
20250221,152100,14372733260,18320,18320,18320,18320,0
20250221,152000,14372733260,18320,18320,18320,18320,0
20250221,151900,14372733260,18320,18330,18340,18300,1415
20250221,151800,14346808390,18330,18290,18330,18290,1529
20250221,151700,14318819020,18290,18260,18310,18250,2454
20250221,151600,14273974370,18260,18280,18290,18260,2624
20250221,151500,14226008940,18270,18260,18280,18230,1501
20250221,151400,14198603630,18270,18250,18270,18230,1584
20250221,151300,14169707580,18230,18250,18270,18230,1325
20250221,151200,14145545180,18260,18220,18270,18220,1494
20250221,151100,14118279770,18220,18230,18240,18200,3605
20250221,151000,14052599440,18230,18230,18230,18220,767
20250221,150900,14038622700,18230,18220,18230,18200,2236
20250221,150800,13997887910,18210,18220,18220,18190,2870
20250221,150700,13945647400,18220,18210,18230,18200,1102
20250221,150600,13925572240,18210,18200,18220,18200,873
20250221,150500,13909672630,18210,18130,18220,18130,7544
20250221,150400,13772552720,18120,18120,18140,18110,4334
20250221,150300,13694020070,18130,18140,18170,18120,3305
20250221,150200,13634104140,18140,18130,18150,18130,1065
20250221,150100,13614789430,18140,18140,18150,18120,1549
20250221,150000,13586699150,18140,18150,18170,18130,1998
20250221,145900,13550426290,18180,18120,18180,18110,3193
20250221,145800,13492519260,18120,18130,18130,18100,1068
20250221,145700,13473164240,18120,18120,18120,18070,6688
20250221,145600,13352067120,18120,18220,18230,18120,18901
20250221,145500,13008408420,18220,18230,18230,18210,2192
20250221,145400,12968472640,18230,18230,18240,18210,560
20250221,145300,12958266400,18230,18230,18230,18210,1922
20250221,145200,12923242360,18230,18240,18250,18220,2536
20250221,145100,12876992380,18230,18260,18260,18220,2310
20250221,145000,12834876790,18230,18210,18250,18180,8141
20250221,144900,12686637000,18210,18280,18280,18200,11899
20250221,144800,12469728030,18280,18280,18290,18280,691
20250221,144700,12457094100,18280,18280,18290,18260,3482
20250221,144600,12393481610,18290,18300,18320,18280,1967
20250221,144500,12357488510,18300,18370,18370,18300,1854
20250221,144400,12323486220,18360,18360,18370,18350,446
20250221,144300,12315299720,18360,18400,18410,18320,1464
20250221,144200,12288411490,18400,18380,18450,18370,1858
20250221,144100,12254234830,18380,18300,18380,18300,2062
20250221,144000,12216461500,18300,18300,18300,18250,7810
20250221,143900,12073685640,18300,18350,18360,18300,6747
20250221,143800,11950106530,18350,18370,18380,18350,4536
20250221,143700,11866822680,18360,18470,18470,18350,14967
20250221,143600,11591367460,18440,18460,18480,18440,673
20250221,143500,11578948020,18460,18460,18490,18440,1105
20250221,143400,11558540400,18460,18430,18460,18420,1621
20250221,143300,11528649710,18420,18420,18440,18420,365
20250221,143200,11521923190,18420,18440,18440,18410,1433
20250221,143100,11495522070,18440,18450,18450,18410,2945
20250221,143000,11441265200,18450,18450,18450,18430,1207
20250221,142900,11419006590,18460,18460,18460,18450,963
20250221,142800,11401233270,18470,18410,18480,18410,3378
20250221,142700,11338962580,18410,18430,18430,18380,5355
20250221,142600,11240418910,18410,18510,18510,18350,13051
20250221,142500,10999696760,18530,18550,18550,18510,3188
20250221,142400,10940656630,18530,18530,18570,18520,2787
20250221,142300,10889017920,18530,18540,18570,18530,4930
20250221,142200,10797621370,18540,18540,18560,18540,2343
20250221,142100,10754158600,18540,18580,18590,18540,4426
20250221,142000,10672006990,18580,18600,18610,18580,1014
20250221,141900,10653155140,18610,18650,18660,18610,521
20250221,141800,10643445780,18640,18640,18710,18600,2628
20250221,141700,10594463230,18640,18590,18650,18540,4570
20250221,141600,10509523280,18590,18650,18660,18560,5445
20250221,141500,10408146850,18660,18750,18750,18660,2246
20250221,141400,10366151880,18750,18760,18760,18710,1072
20250221,141300,10346066870,18740,18700,18740,18690,1815
20250221,141200,10312099570,18720,18740,18740,18700,2012
20250221,141100,10274442730,18740,18750,18770,18730,886
20250221,141000,10257835380,18730,18740,18780,18730,1528
20250221,140900,10229185520,18730,18650,18750,18630,1823
20250221,140800,10195087230,18710,18850,18850,18600,9374
20250221,140700,10019310160,18850,18870,18870,18850,6757
20250221,140600,9891901200,18880,18880,18880,18870,1046
20250221,140500,9872155440,18900,18890,18900,18890,1231
20250221,140400,9848901380,18890,18900,18900,18890,1092
20250221,140300,9828272630,18900,18910,18910,18900,3564
20250221,140200,9760904220,18920,18920,18920,18910,75
20250221,140100,9759485770,18920,18920,18920,18920,16
20250221,140000,9759183050,18910,18910,18920,18910,946
20250221,135900,9741293000,18920,18920,18920,18910,1263
20250221,135800,9717402350,18930,18920,18930,18920,86
20250221,135700,9715775120,18920,18960,18960,18920,8049
20250221,135600,9563291670,18970,18960,18970,18960,238
20250221,135500,9558778780,18960,18960,18960,18960,357
20250221,135400,9552010060,18970,18960,18970,18960,245
20250221,135300,9547364640,18960,18970,18970,18960,700
20250221,135200,9534091320,18970,18990,18990,18970,501
20250221,135100,9524587330,19000,18980,19000,18970,882
20250221,135000,9507852460,18980,18980,18990,18980,534
20250221,134900,9497717120,18990,19000,19000,18980,118
20250221,134800,9495476370,19000,19000,19000,19000,27
20250221,134700,9494963370,19000,19000,19000,19000,226
20250221,134600,9490669370,19000,19000,19000,19000,10
20250221,134500,9490479370,19000,19010,19010,19000,63
20250221,134400,9489282310,19010,18990,19010,18990,53
20250221,134300,9488275440,19000,19000,19000,18990,281
20250221,134200,9482936450,18980,18980,18980,18980,3
20250221,134100,9482879510,19000,18990,19000,18980,472
20250221,134000,9473918800,18990,19000,19000,18990,187
20250221,133900,9470367400,19000,19010,19020,19000,688
20250221,133800,9457291810,19010,19030,19030,19010,337
20250221,133700,9450882660,19040,19040,19040,19040,1
20250221,133600,9450863620,19030,19030,19030,19030,40
20250221,133500,9450102420,19040,19040,19040,19040,26
20250221,133400,9449607380,19040,19030,19040,19030,1243
20250221,133300,9425942140,19040,19050,19050,19040,188
20250221,133200,9422361110,19050,19040,19050,19010,1489
20250221,133100,9394006530,19040,19070,19090,19040,1065
20250221,133000,9373699580,19070,19070,19070,19020,612
20250221,132900,9362029390,19060,19000,19060,19000,1901
20250221,132800,9325826240,19000,18980,19000,18980,357
20250221,132700,9319043280,18980,19000,19000,18980,1134
20250221,132600,9297519410,18980,19000,19000,18980,919
20250221,132500,9280059520,18990,19000,19000,18980,194
20250221,132400,9276373820,19000,18990,19000,18990,561
20250221,132300,9265719240,18980,18970,18990,18970,702
20250221,132200,9252391750,18970,18990,18990,18970,1149
20250221,132100,9230590970,19000,19000,19000,19000,45
20250221,132000,9229735970,19000,18990,19000,18980,1029
20250221,131900,9210188900,18990,18990,18990,18990,7
20250221,131800,9210055970,18990,18980,18990,18980,143
20250221,131700,9207341500,18980,18980,18980,18980,153
20250221,131600,9204437560,18980,18990,18990,18980,202
20250221,131500,9200603580,18980,19010,19010,18980,1070
20250221,131400,9180282570,18990,18990,19000,18990,92
20250221,131300,9178535180,18990,19010,19010,18980,1046
20250221,131200,9158672390,19010,19030,19030,19010,175
20250221,131100,9155345220,19030,19030,19040,19030,708
20250221,131000,9141871940,19040,19030,19040,19030,6
20250221,130900,9141757720,19030,19010,19030,19010,59
20250221,130800,9140635170,19020,19020,19020,19020,21
20250221,130700,9140235750,19000,19000,19010,19000,820
20250221,130600,9124655670,19000,18990,19000,18990,34
20250221,130500,9124009810,18990,18990,18990,18990,201
20250221,130400,9120192820,18990,18990,19000,18980,216
20250221,130300,9116091680,18980,18980,19000,18980,524
20250221,130200,9106145940,18980,18980,18980,18980,0
20250221,130100,9106145940,18980,19000,19000,18980,541
20250221,130000,9095874520,18980,18980,18980,18980,0
20250221,125900,9095874520,18980,18980,18980,18980,0
20250221,125800,9095874520,18980,18960,19000,18960,2800
20250221,125700,9042745100,18970,18970,18970,18970,94
20250221,125600,9040961920,18970,18960,18970,18960,51
20250221,125500,9039994730,18960,18960,18960,18960,166
20250221,125400,9036847370,18960,18960,18960,18960,5
20250221,125300,9036752570,18960,18950,18960,18950,21
20250221,125200,9036354420,18940,18960,18960,18940,253
20250221,125100,9031559980,18960,18990,18990,18950,501
20250221,125000,9022059950,19000,18990,19000,18990,127
20250221,124900,9019646960,18990,19000,19020,18990,862
20250221,124800,9003265820,19000,18990,19000,18990,4
20250221,124700,9003189850,18980,19000,19000,18980,111
20250221,124600,9001081070,19000,19000,19000,18970,278
20250221,124500,8995800090,18990,19010,19010,18990,28
20250221,124400,8995267980,19020,19020,19020,19020,0
20250221,124300,8995267980,19020,19040,19040,19020,92
20250221,124200,8993517320,19040,18990,19040,18990,904
20250221,124100,8976335610,18990,18940,18990,18940,2142
20250221,124000,8935743160,18950,18940,18950,18940,641
20250221,123900,8923596380,18920,18960,18960,18920,1716
20250221,123800,8891095640,18960,18940,18960,18930,108
20250221,123700,8889050880,18940,18930,18940,18910,1139
20250221,123600,8867499860,18920,18930,18930,18920,120
20250221,123500,8865229360,18930,18930,18930,18930,85
20250221,123400,8863620310,18920,18920,18920,18910,471
20250221,123300,8854709540,18920,18920,18920,18920,198
20250221,123200,8850963380,18920,18910,18920,18910,191
20250221,123100,8847350210,18910,18910,18910,18900,1221
20250221,123000,8824261610,18910,18930,18930,18910,251
20250221,122900,8819512190,18930,18930,18930,18930,20
20250221,122800,8819133590,18910,18950,18950,18910,2792
20250221,122700,8766294070,18950,18950,18950,18950,14
20250221,122600,8766028770,18950,18950,18950,18950,43
20250221,122500,8765213920,18950,18940,18950,18940,435
20250221,122400,8756973710,18940,18950,18950,18940,233
20250221,122300,8752560630,18950,18940,18950,18930,419
20250221,122200,8744622970,18930,18940,18950,18930,493
20250221,122100,8735287800,18950,18970,18970,18930,4829
20250221,122000,8643785510,18970,18980,18990,18960,1120
20250221,121900,8622535380,18980,19020,19030,18960,3430
20250221,121800,8557434450,19010,19000,19010,19000,173
20250221,121700,8554146720,19000,18990,19000,18990,423
20250221,121600,8546112160,18990,19000,19000,18990,400
20250221,121500,8538515650,19000,18980,19000,18980,661
20250221,121400,8525968010,18990,18990,18990,18980,255
20250221,121300,8521126560,18990,18990,18990,18980,199
20250221,121200,8517349040,18990,18990,19010,18990,235
20250221,121100,8512885850,18990,18990,19000,18990,131
20250221,121000,8510398150,18990,18980,18990,18980,333
20250221,120900,8504077700,18990,18980,18990,18980,32
20250221,120800,8503470120,18990,18980,18990,18970,659
20250221,120700,8490966170,18980,19010,19020,18980,785
20250221,120600,8476051120,19020,19000,19020,19000,130
20250221,120500,8473580720,19000,19080,19110,19000,976
20250221,120400,8454996860,19070,19040,19150,19040,1565
20250221,120300,8425131520,19040,19030,19050,19030,784
20250221,120200,8410204220,19040,19060,19060,19030,156
20250221,120100,8407232270,19070,19100,19100,19050,140
20250221,120000,8404563440,19110,19130,19130,19090,2362
20250221,115900,8359431810,19140,19150,19150,19140,12
20250221,115800,8359202120,19150,19150,19150,19150,57
20250221,115700,8358110570,19150,19130,19150,19130,373
20250221,115600,8350970560,19120,19100,19120,19100,1339
20250221,115500,8325381430,19090,19090,19090,19090,96
20250221,115400,8323548790,19100,19090,19100,19090,81
20250221,115300,8322002490,19090,19090,19090,19090,55
20250221,115200,8320952540,19090,19100,19100,19090,118
20250221,115100,8318698870,19090,19110,19110,19050,397
20250221,115000,8311123450,19110,19110,19120,19090,118
20250221,114900,8308867930,19090,19110,19120,19090,652
20250221,114800,8296412060,19110,19120,19120,19110,68
20250221,114700,8295111930,19120,19110,19130,19110,143
20250221,114600,8292377440,19110,19110,19110,19110,349
20250221,114500,8285708050,19110,19110,19120,19110,1366
20250221,114400,8259592730,19110,19120,19120,19080,205
20250221,114300,8255676890,19120,19110,19120,19100,270
20250221,114200,8250515330,19110,19130,19130,19110,83
20250221,114100,8248928270,19130,19130,19130,19120,20
20250221,114000,8248545780,19130,19110,19130,19110,319
20250221,113900,8242444820,19120,19090,19120,19090,257
20250221,113800,8237535600,19100,19050,19100,19020,853
20250221,113700,8221269610,19050,19020,19050,19010,393
20250221,113600,8213792190,19030,19070,19070,19030,549
20250221,113500,8203330340,19070,19070,19090,19070,1416
20250221,113400,8176317540,19080,19080,19090,19070,574
20250221,113300,8165364840,19080,19000,19080,19000,597
20250221,113200,8153992680,19000,18980,19000,18970,539
20250221,113100,8143756420,18980,18970,18980,18970,63
20250221,113000,8142561000,18970,18980,18980,18970,182
20250221,112900,8139108100,18980,18990,19000,18970,112
20250221,112800,8136982450,18970,18990,19000,18970,155
20250221,112700,8134040310,19000,18930,19000,18910,1067
20250221,112600,8113829460,18910,18920,18920,18910,1603
20250221,112500,8083508800,18920,18930,18940,18920,605
20250221,112400,8072058820,18930,18930,18940,18920,477
20250221,112300,8063030200,18920,18930,18940,18920,1228
20250221,112200,8039787770,18930,18920,18930,18920,155
20250221,112100,8036854990,18920,18930,18930,18900,1774
20250221,112000,8003315680,18910,18970,18970,18910,3122
20250221,111900,7944236690,18970,18940,18970,18930,1636
20250221,111800,7913245960,18940,18980,18980,18940,752
20250221,111700,7898989360,18980,18980,18980,18960,419
20250221,111600,7891042550,18970,18970,18970,18970,0
20250221,111500,7891042550,18970,18950,18980,18940,433
20250221,111400,7882832450,18950,19040,19040,18950,438
20250221,111300,7874523210,18980,18960,19050,18930,2016
20250221,111200,7836306340,18970,18940,18970,18930,845
20250221,111100,7820300360,18960,18950,18960,18930,579
20250221,111000,7809336570,18950,19020,19020,18950,1098
20250221,110900,7788489430,19030,19030,19030,19030,55
20250221,110800,7787442780,19030,19040,19050,19030,1201
20250221,110700,7764584570,19040,19010,19040,19010,275
20250221,110600,7759350200,19010,19030,19030,19000,748
20250221,110500,7745127040,18960,18960,18980,18930,2849
20250221,110400,7691129600,18970,19030,19030,18970,8318
20250221,110300,7533066460,19020,19030,19030,19020,497
20250221,110200,7523613510,19030,19010,19030,19010,1076
20250221,110100,7503149890,19010,19030,19030,19010,1235
20250221,110000,7479665290,19020,19050,19050,19020,2413
20250221,105900,7433739620,19050,19060,19060,19040,4858
20250221,105800,7341184930,19060,19090,19090,19060,1193
20250221,105700,7318427900,19090,19080,19090,19080,884
20250221,105600,7301560570,19090,19120,19120,19080,733
20250221,105500,7287568390,19120,19090,19120,19090,181
20250221,105400,7284108440,19100,19110,19110,19090,199
20250221,105300,7280307990,19100,19150,19150,19100,71
20250221,105200,7278949780,19150,19130,19150,19130,180
20250221,105100,7275505090,19100,19100,19110,19100,333
20250221,105000,7269142550,19090,19100,19100,19090,322
20250221,104900,7262993450,19100,19160,19160,19090,2851
20250221,104800,7208483690,19160,19130,19160,19130,1521
20250221,104700,7179349340,19130,19140,19150,19110,85
20250221,104600,7177722980,19110,19090,19110,19090,710
20250221,104500,7164165500,19060,19060,19090,19060,286
20250221,104400,7158712620,19070,19060,19070,19060,632
20250221,104300,7146666090,19060,19070,19090,19060,794
20250221,104200,7131530560,19070,19050,19070,19050,844
20250221,104100,7115450420,19050,19050,19060,19050,560
20250221,104000,7104780320,19060,19060,19070,19050,1754
20250221,103900,7071362600,19070,19080,19100,19070,1746
20250221,103800,7038062920,19080,19100,19110,19070,1714
20250221,103700,7005356880,19090,19130,19130,19090,949
20250221,103600,6987234870,19130,19090,19130,19090,31
20250221,103500,6986643040,19090,19120,19130,19090,2821
20250221,103400,6932741320,19120,19110,19120,19110,673
20250221,103300,6919879560,19100,19150,19150,19100,3376
20250221,103200,6855309770,19150,19160,19170,19150,1163
20250221,103100,6833033090,19170,19200,19200,19150,3805
20250221,103000,6760128190,19190,19230,19230,19190,177
20250221,102900,6756727700,19250,19250,19250,19250,10
20250221,102800,6756535200,19270,19210,19270,19160,923
20250221,102700,6738787030,19220,19270,19270,19220,1255
20250221,102600,6714634790,19290,19290,19310,19150,2765
20250221,102500,6661527040,19320,19270,19320,19270,882
20250221,102400,6644513230,19260,19230,19260,19220,607
20250221,102300,6632833790,19260,19280,19280,19210,1798
20250221,102200,6598253070,19280,19210,19280,19200,540
20250221,102100,6587870530,19210,19240,19240,19160,2245
20250221,102000,6544797110,19250,19310,19310,19250,1002
20250221,101900,6525481850,19330,19320,19330,19310,248
20250221,101800,6520689660,19340,19290,19340,19290,841
20250221,101700,6504445860,19290,19250,19290,19240,703
20250221,101600,6490906210,19240,19230,19240,19200,1603
20250221,101500,6460104550,19230,19250,19250,19230,194
20250221,101400,6456371750,19260,19230,19260,19230,608
20250221,101300,6444673320,19230,19230,19250,19200,675
20250221,101200,6431690910,19260,19200,19260,19180,1601
20250221,101100,6400958290,19200,19260,19260,19190,870
20250221,101000,6384230770,19250,19270,19270,19250,375
20250221,100900,6377006510,19290,19280,19300,19280,845
20250221,100800,6360706970,19290,19260,19290,19250,1240
20250221,100700,6336826170,19270,19280,19300,19270,466
20250221,100600,6327840530,19320,19300,19330,19260,2218
20250221,100500,6285060550,19350,19360,19370,19320,3980
20250221,100400,6208054310,19360,19320,19360,19300,1492
20250221,100300,6179212290,19320,19250,19320,19240,827
20250221,100200,6163273120,19240,19290,19300,19240,1095
20250221,100100,6142167260,19290,19190,19290,19190,1163
20250221,100000,6119820920,19190,19210,19240,19150,3326
20250221,095900,6056014020,19210,19220,19220,19190,3001
20250221,095800,5998375240,19240,19250,19290,19240,2686
20250221,095700,5946614500,19270,19240,19290,19210,2092
20250221,095600,5906308320,19210,19190,19240,19190,1991
20250221,095500,5868087090,19180,19190,19250,19170,4669
20250221,095400,5778370410,19190,19130,19230,19120,2464
20250221,095300,5731152630,19130,19130,19180,19120,2280
20250221,095200,5687499550,19130,19240,19240,19100,5475
20250221,095100,5582543030,19230,19210,19240,19200,1944
20250221,095000,5545188430,19210,19240,19240,19200,3312
20250221,094900,5481536670,19240,19300,19300,19240,4119
20250221,094800,5402238360,19250,19370,19370,19250,7673
20250221,094700,5254026700,19370,19430,19430,19350,2564
20250221,094600,5204304650,19430,19450,19450,19350,1855
20250221,094500,5168355320,19450,19320,19450,19320,2251
20250221,094400,5124739230,19320,19370,19380,19220,3937
20250221,094300,5048713510,19350,19410,19410,19350,3653
20250221,094200,4977935490,19410,19380,19450,19380,2941
20250221,094100,4920841180,19380,19440,19440,19370,2402
20250221,094000,4874257180,19440,19560,19560,19390,9228
20250221,093900,4694506350,19560,19540,19560,19530,1141
20250221,093800,4672209650,19530,19530,19570,19500,2704
20250221,093700,4619433740,19510,19570,19570,19510,3962
20250221,093600,4541999320,19570,19620,19710,19570,5837
20250221,093500,4427409850,19610,19700,19710,19610,8321
20250221,093400,4263762910,19690,19790,19880,19680,10372
20250221,093300,4058258880,19740,19780,19800,19670,5624
20250221,093200,3947227870,19800,19810,19830,19780,7078
20250221,093100,3807033730,19810,19580,19850,19550,11532
20250221,093000,3579607170,19550,19810,19830,19550,9915
20250221,092900,3384477960,19790,19800,19830,19630,20253
20250221,092800,2984280890,19820,19510,19880,19510,23077
20250221,092700,2530240030,19500,19430,19520,19420,14269
20250221,092600,2252118820,19430,19220,19500,19200,21859
20250221,092500,1828727170,19210,19030,19210,19030,4640
20250221,092400,1739856510,19030,19030,19070,19010,1089
20250221,092300,1719130020,19030,19040,19080,19010,3224
20250221,092200,1657715390,19020,19070,19070,19020,1574
20250221,092100,1627729910,19070,19080,19080,19030,1663
20250221,092000,1596039460,19080,19140,19150,19080,1322
20250221,091900,1570770540,19130,19130,19160,19110,1835
20250221,091800,1535677990,19140,19240,19240,19120,3342
20250221,091700,1471563870,19240,19160,19240,19160,1464
20250221,091600,1443450830,19150,19130,19160,19090,3701
20250221,091500,1372702650,19110,19090,19110,19050,1702
20250221,091400,1340229330,19090,19130,19140,19070,1737
20250221,091300,1307021090,19140,19220,19240,19130,3127
20250221,091200,1247058950,19260,19160,19270,19160,6602
20250221,091100,1120081810,19150,19010,19150,19000,1444
20250221,091000,1092498020,19000,18970,19040,18950,2986
20250221,090900,1035830380,18970,19100,19100,18960,4833
20250221,090800,943893920,19100,19050,19150,19030,2574
20250221,090700,894716880,19050,18900,19050,18900,8343
20250221,090600,736345500,18880,18900,18980,18880,1549
20250221,090500,707057970,18900,18890,18980,18880,2378
20250221,090400,662089590,18880,18900,18910,18880,2120
20250221,090300,622024940,18890,18930,18930,18850,3131
20250221,090200,562891840,18900,18990,19000,18900,6755
20250221,090100,434980890,18990,19030,19030,18850,10467
20250221,090000,236623020,19030,19200,19360,18910,12374
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185000 14473181660 18330 18330 18330 18330 5480
3 20250221 184900 14473181660 18330 18330 18330 18330 0
4 20250221 184800 14473181660 18330 18330 18330 18330 0
5 20250221 184700 14473181660 18330 18330 18330 18330 0
6 20250221 184600 14473181660 18330 18330 18330 18330 0
7 20250221 184500 14473181660 18330 18330 18330 18330 0
8 20250221 184400 14473181660 18330 18330 18330 18330 0
9 20250221 184300 14473181660 18330 18330 18330 18330 0
10 20250221 184200 14473181660 18330 18330 18330 18330 0
11 20250221 184100 14473181660 18330 18330 18330 18330 0
12 20250221 184000 14473181660 18330 18330 18330 18330 0
13 20250221 183900 14473181660 18330 18330 18330 18330 0
14 20250221 183800 14473181660 18330 18330 18330 18330 0
15 20250221 183700 14473181660 18330 18330 18330 18330 0
16 20250221 183600 14473181660 18330 18330 18330 18330 0
17 20250221 183500 14473181660 18330 18330 18330 18330 0
18 20250221 183400 14473181660 18330 18330 18330 18330 0
19 20250221 183300 14473181660 18330 18330 18330 18330 0
20 20250221 183200 14473181660 18330 18330 18330 18330 0
21 20250221 183100 14473181660 18330 18330 18330 18330 0
22 20250221 183000 14473181660 18330 18330 18330 18330 0
23 20250221 182900 14473181660 18330 18330 18330 18330 0
24 20250221 182800 14473181660 18330 18330 18330 18330 0
25 20250221 182700 14473181660 18330 18330 18330 18330 0
26 20250221 182600 14473181660 18330 18330 18330 18330 0
27 20250221 182500 14473181660 18330 18330 18330 18330 0
28 20250221 182400 14473181660 18330 18330 18330 18330 0
29 20250221 182300 14473181660 18330 18330 18330 18330 0
30 20250221 182200 14473181660 18330 18330 18330 18330 0
31 20250221 182100 14473181660 18330 18330 18330 18330 0
32 20250221 182000 14473181660 18330 18330 18330 18330 5480
33 20250221 181900 14473181660 18330 18330 18330 18330 0
34 20250221 181800 14473181660 18330 18330 18330 18330 0
35 20250221 181700 14473181660 18330 18330 18330 18330 0
36 20250221 181600 14473181660 18330 18330 18330 18330 0
37 20250221 181500 14473181660 18330 18330 18330 18330 0
38 20250221 181400 14473181660 18330 18330 18330 18330 0
39 20250221 181300 14473181660 18330 18330 18330 18330 0
40 20250221 181200 14473181660 18330 18330 18330 18330 0
41 20250221 181100 14473181660 18330 18330 18330 18330 0
42 20250221 181000 14473181660 18330 18330 18330 18330 0
43 20250221 180900 14473181660 18330 18330 18330 18330 0
44 20250221 180800 14473181660 18330 18330 18330 18330 0
45 20250221 180700 14473181660 18330 18330 18330 18330 0
46 20250221 180600 14473181660 18330 18330 18330 18330 0
47 20250221 180500 14473181660 18330 18330 18330 18330 0
48 20250221 180400 14473181660 18330 18330 18330 18330 0
49 20250221 180300 14473181660 18330 18330 18330 18330 0
50 20250221 180200 14473181660 18330 18330 18330 18330 0
51 20250221 180100 14473181660 18330 18330 18330 18330 0
52 20250221 180000 14473181660 18330 18330 18330 18330 0
53 20250221 175900 14473181660 18330 18330 18330 18330 0
54 20250221 175800 14473181660 18330 18330 18330 18330 0
55 20250221 175700 14473181660 18330 18330 18330 18330 0
56 20250221 175600 14473181660 18330 18330 18330 18330 0
57 20250221 175500 14473181660 18330 18330 18330 18330 0
58 20250221 175400 14473181660 18330 18330 18330 18330 0
59 20250221 175300 14473181660 18330 18330 18330 18330 0
60 20250221 175200 14473181660 18330 18330 18330 18330 0
61 20250221 175100 14473181660 18330 18330 18330 18330 0
62 20250221 175000 14473181660 18330 18330 18330 18330 5480
63 20250221 174900 14473181660 18330 18330 18330 18330 0
64 20250221 174800 14473181660 18330 18330 18330 18330 0
65 20250221 174700 14473181660 18330 18330 18330 18330 0
66 20250221 174600 14473181660 18330 18330 18330 18330 0
67 20250221 174500 14473181660 18330 18330 18330 18330 0
68 20250221 174400 14473181660 18330 18330 18330 18330 0
69 20250221 174300 14473181660 18330 18330 18330 18330 0
70 20250221 174200 14473181660 18330 18330 18330 18330 0
71 20250221 174100 14473181660 18330 18330 18330 18330 0
72 20250221 174000 14473181660 18330 18330 18330 18330 0
73 20250221 173900 14473181660 18330 18330 18330 18330 0
74 20250221 173800 14473181660 18330 18330 18330 18330 0
75 20250221 173700 14473181660 18330 18330 18330 18330 0
76 20250221 173600 14473181660 18330 18330 18330 18330 0
77 20250221 173500 14473181660 18330 18330 18330 18330 0
78 20250221 173400 14473181660 18330 18330 18330 18330 0
79 20250221 173300 14473181660 18330 18330 18330 18330 0
80 20250221 173200 14473181660 18330 18330 18330 18330 0
81 20250221 173100 14473181660 18330 18330 18330 18330 0
82 20250221 173000 14473181660 18330 18330 18330 18330 0
83 20250221 172900 14473181660 18330 18330 18330 18330 0
84 20250221 172800 14473181660 18330 18330 18330 18330 0
85 20250221 172700 14473181660 18330 18330 18330 18330 0
86 20250221 172600 14473181660 18330 18330 18330 18330 0
87 20250221 172500 14473181660 18330 18330 18330 18330 0
88 20250221 172400 14473181660 18330 18330 18330 18330 0
89 20250221 172300 14473181660 18330 18330 18330 18330 0
90 20250221 172200 14473181660 18330 18330 18330 18330 0
91 20250221 172100 14473181660 18330 18330 18330 18330 0
92 20250221 172000 14473181660 18330 18330 18330 18330 5480
93 20250221 171900 14473181660 18330 18330 18330 18330 0
94 20250221 171800 14473181660 18330 18330 18330 18330 0
95 20250221 171700 14473181660 18330 18330 18330 18330 0
96 20250221 171600 14473181660 18330 18330 18330 18330 0
97 20250221 171500 14473181660 18330 18330 18330 18330 0
98 20250221 171400 14473181660 18330 18330 18330 18330 0
99 20250221 171300 14473181660 18330 18330 18330 18330 0
100 20250221 171200 14473181660 18330 18330 18330 18330 0
101 20250221 171100 14473181660 18330 18330 18330 18330 0
102 20250221 171000 14473181660 18330 18330 18330 18330 0
103 20250221 170900 14473181660 18330 18330 18330 18330 0
104 20250221 170800 14473181660 18330 18330 18330 18330 0
105 20250221 170700 14473181660 18330 18330 18330 18330 0
106 20250221 170600 14473181660 18330 18330 18330 18330 0
107 20250221 170500 14473181660 18330 18330 18330 18330 0
108 20250221 170400 14473181660 18330 18330 18330 18330 0
109 20250221 170300 14473181660 18330 18330 18330 18330 0
110 20250221 170200 14473181660 18330 18330 18330 18330 0
111 20250221 170100 14473181660 18330 18330 18330 18330 0
112 20250221 170000 14473181660 18330 18330 18330 18330 0
113 20250221 165900 14473181660 18330 18330 18330 18330 0
114 20250221 165800 14473181660 18330 18330 18330 18330 0
115 20250221 165700 14473181660 18330 18330 18330 18330 0
116 20250221 165600 14473181660 18330 18330 18330 18330 0
117 20250221 165500 14473181660 18330 18330 18330 18330 0
118 20250221 165400 14473181660 18330 18330 18330 18330 0
119 20250221 165300 14473181660 18330 18330 18330 18330 0
120 20250221 165200 14473181660 18330 18330 18330 18330 0
121 20250221 165100 14473181660 18330 18330 18330 18330 0
122 20250221 165000 14473181660 18330 18330 18330 18330 5480
123 20250221 164900 14473181660 18330 18330 18330 18330 0
124 20250221 164800 14473181660 18330 18330 18330 18330 0
125 20250221 164700 14473181660 18330 18330 18330 18330 0
126 20250221 164600 14473181660 18330 18330 18330 18330 0
127 20250221 164500 14473181660 18330 18330 18330 18330 0
128 20250221 164400 14473181660 18330 18330 18330 18330 0
129 20250221 164300 14473181660 18330 18330 18330 18330 0
130 20250221 164200 14473181660 18330 18330 18330 18330 0
131 20250221 164100 14473181660 18330 18330 18330 18330 0
132 20250221 164000 14473181660 18330 18330 18330 18330 0
133 20250221 163900 14473181660 18330 18330 18330 18330 0
134 20250221 163800 14473181660 18330 18330 18330 18330 0
135 20250221 163700 14473181660 18330 18330 18330 18330 0
136 20250221 163600 14473181660 18330 18330 18330 18330 0
137 20250221 163500 14473181660 18330 18330 18330 18330 0
138 20250221 163400 14473181660 18330 18330 18330 18330 0
139 20250221 163300 14473181660 18330 18330 18330 18330 0
140 20250221 163200 14473181660 18330 18330 18330 18330 0
141 20250221 163100 14473181660 18330 18330 18330 18330 0
142 20250221 163000 14473181660 18330 18330 18330 18330 0
143 20250221 162900 14473181660 18330 18330 18330 18330 0
144 20250221 162800 14473181660 18330 18330 18330 18330 0
145 20250221 162700 14473181660 18330 18330 18330 18330 0
146 20250221 162600 14473181660 18330 18330 18330 18330 0
147 20250221 162500 14473181660 18330 18330 18330 18330 0
148 20250221 162400 14473181660 18330 18330 18330 18330 0
149 20250221 162300 14473181660 18330 18330 18330 18330 0
150 20250221 162200 14473181660 18330 18330 18330 18330 0
151 20250221 162100 14473181660 18330 18330 18330 18330 0
152 20250221 162000 14473181660 18330 18330 18330 18330 5480
153 20250221 161900 14473181660 18330 18330 18330 18330 0
154 20250221 161800 14473181660 18330 18330 18330 18330 0
155 20250221 161700 14473181660 18330 18330 18330 18330 0
156 20250221 161600 14473181660 18330 18330 18330 18330 0
157 20250221 161500 14473181660 18330 18330 18330 18330 0
158 20250221 161400 14473181660 18330 18330 18330 18330 0
159 20250221 161300 14473181660 18330 18330 18330 18330 0
160 20250221 161200 14473181660 18330 18330 18330 18330 0
161 20250221 161100 14473181660 18330 18330 18330 18330 0
162 20250221 161000 14473181660 18330 18330 18330 18330 0
163 20250221 160900 14473181660 18330 18330 18330 18330 0
164 20250221 160800 14473181660 18330 18330 18330 18330 0
165 20250221 160700 14473181660 18330 18330 18330 18330 0
166 20250221 160600 14473181660 18330 18330 18330 18330 0
167 20250221 160500 14473181660 18330 18330 18330 18330 0
168 20250221 160400 14473181660 18330 18330 18330 18330 0
169 20250221 160300 14473181660 18330 18330 18330 18330 0
170 20250221 160200 14473181660 18330 18330 18330 18330 0
171 20250221 160100 14473181660 18330 18330 18330 18330 0
172 20250221 160000 14473181660 18330 18330 18330 18330 0
173 20250221 155900 14473181660 18330 18330 18330 18330 0
174 20250221 155800 14473181660 18330 18330 18330 18330 0
175 20250221 155700 14473181660 18330 18330 18330 18330 0
176 20250221 155600 14473181660 18330 18330 18330 18330 0
177 20250221 155500 14473181660 18330 18330 18330 18330 0
178 20250221 155400 14473181660 18330 18330 18330 18330 0
179 20250221 155300 14473181660 18330 18330 18330 18330 0
180 20250221 155200 14473181660 18330 18330 18330 18330 0
181 20250221 155100 14473181660 18330 18330 18330 18330 0
182 20250221 155000 14473181660 18330 18330 18330 18330 5480
183 20250221 154900 14473181660 18330 18330 18330 18330 0
184 20250221 154800 14473181660 18330 18330 18330 18330 0
185 20250221 154700 14473181660 18330 18330 18330 18330 0
186 20250221 154600 14473181660 18330 18330 18330 18330 0
187 20250221 154500 14473181660 18330 18330 18330 18330 0
188 20250221 154400 14473181660 18330 18330 18330 18330 0
189 20250221 154300 14473181660 18330 18330 18330 18330 0
190 20250221 154200 14473181660 18330 18330 18330 18330 0
191 20250221 154100 14473181660 18330 18330 18330 18330 0
192 20250221 154000 14473181660 18330 18330 18330 18330 0
193 20250221 153900 14473181660 18330 18330 18330 18330 0
194 20250221 153800 14473181660 18330 18330 18330 18330 0
195 20250221 153700 14473181660 18330 18330 18330 18330 0
196 20250221 153600 14473181660 18330 18330 18330 18330 0
197 20250221 153500 14473181660 18330 18330 18330 18330 0
198 20250221 153400 14473181660 18330 18330 18330 18330 0
199 20250221 153300 14473181660 18330 18330 18330 18330 0
200 20250221 153200 14473181660 18330 18330 18330 18330 0
201 20250221 153100 14473181660 18330 18330 18330 18330 0
202 20250221 153000 14473181660 18330 18330 18330 18330 5480
203 20250221 152900 14372733260 18320 18320 18320 18320 0
204 20250221 152800 14372733260 18320 18320 18320 18320 0
205 20250221 152700 14372733260 18320 18320 18320 18320 0
206 20250221 152600 14372733260 18320 18320 18320 18320 0
207 20250221 152500 14372733260 18320 18320 18320 18320 0
208 20250221 152400 14372733260 18320 18320 18320 18320 0
209 20250221 152300 14372733260 18320 18320 18320 18320 0
210 20250221 152200 14372733260 18320 18320 18320 18320 0
211 20250221 152100 14372733260 18320 18320 18320 18320 0
212 20250221 152000 14372733260 18320 18320 18320 18320 0
213 20250221 151900 14372733260 18320 18330 18340 18300 1415
214 20250221 151800 14346808390 18330 18290 18330 18290 1529
215 20250221 151700 14318819020 18290 18260 18310 18250 2454
216 20250221 151600 14273974370 18260 18280 18290 18260 2624
217 20250221 151500 14226008940 18270 18260 18280 18230 1501
218 20250221 151400 14198603630 18270 18250 18270 18230 1584
219 20250221 151300 14169707580 18230 18250 18270 18230 1325
220 20250221 151200 14145545180 18260 18220 18270 18220 1494
221 20250221 151100 14118279770 18220 18230 18240 18200 3605
222 20250221 151000 14052599440 18230 18230 18230 18220 767
223 20250221 150900 14038622700 18230 18220 18230 18200 2236
224 20250221 150800 13997887910 18210 18220 18220 18190 2870
225 20250221 150700 13945647400 18220 18210 18230 18200 1102
226 20250221 150600 13925572240 18210 18200 18220 18200 873
227 20250221 150500 13909672630 18210 18130 18220 18130 7544
228 20250221 150400 13772552720 18120 18120 18140 18110 4334
229 20250221 150300 13694020070 18130 18140 18170 18120 3305
230 20250221 150200 13634104140 18140 18130 18150 18130 1065
231 20250221 150100 13614789430 18140 18140 18150 18120 1549
232 20250221 150000 13586699150 18140 18150 18170 18130 1998
233 20250221 145900 13550426290 18180 18120 18180 18110 3193
234 20250221 145800 13492519260 18120 18130 18130 18100 1068
235 20250221 145700 13473164240 18120 18120 18120 18070 6688
236 20250221 145600 13352067120 18120 18220 18230 18120 18901
237 20250221 145500 13008408420 18220 18230 18230 18210 2192
238 20250221 145400 12968472640 18230 18230 18240 18210 560
239 20250221 145300 12958266400 18230 18230 18230 18210 1922
240 20250221 145200 12923242360 18230 18240 18250 18220 2536
241 20250221 145100 12876992380 18230 18260 18260 18220 2310
242 20250221 145000 12834876790 18230 18210 18250 18180 8141
243 20250221 144900 12686637000 18210 18280 18280 18200 11899
244 20250221 144800 12469728030 18280 18280 18290 18280 691
245 20250221 144700 12457094100 18280 18280 18290 18260 3482
246 20250221 144600 12393481610 18290 18300 18320 18280 1967
247 20250221 144500 12357488510 18300 18370 18370 18300 1854
248 20250221 144400 12323486220 18360 18360 18370 18350 446
249 20250221 144300 12315299720 18360 18400 18410 18320 1464
250 20250221 144200 12288411490 18400 18380 18450 18370 1858
251 20250221 144100 12254234830 18380 18300 18380 18300 2062
252 20250221 144000 12216461500 18300 18300 18300 18250 7810
253 20250221 143900 12073685640 18300 18350 18360 18300 6747
254 20250221 143800 11950106530 18350 18370 18380 18350 4536
255 20250221 143700 11866822680 18360 18470 18470 18350 14967
256 20250221 143600 11591367460 18440 18460 18480 18440 673
257 20250221 143500 11578948020 18460 18460 18490 18440 1105
258 20250221 143400 11558540400 18460 18430 18460 18420 1621
259 20250221 143300 11528649710 18420 18420 18440 18420 365
260 20250221 143200 11521923190 18420 18440 18440 18410 1433
261 20250221 143100 11495522070 18440 18450 18450 18410 2945
262 20250221 143000 11441265200 18450 18450 18450 18430 1207
263 20250221 142900 11419006590 18460 18460 18460 18450 963
264 20250221 142800 11401233270 18470 18410 18480 18410 3378
265 20250221 142700 11338962580 18410 18430 18430 18380 5355
266 20250221 142600 11240418910 18410 18510 18510 18350 13051
267 20250221 142500 10999696760 18530 18550 18550 18510 3188
268 20250221 142400 10940656630 18530 18530 18570 18520 2787
269 20250221 142300 10889017920 18530 18540 18570 18530 4930
270 20250221 142200 10797621370 18540 18540 18560 18540 2343
271 20250221 142100 10754158600 18540 18580 18590 18540 4426
272 20250221 142000 10672006990 18580 18600 18610 18580 1014
273 20250221 141900 10653155140 18610 18650 18660 18610 521
274 20250221 141800 10643445780 18640 18640 18710 18600 2628
275 20250221 141700 10594463230 18640 18590 18650 18540 4570
276 20250221 141600 10509523280 18590 18650 18660 18560 5445
277 20250221 141500 10408146850 18660 18750 18750 18660 2246
278 20250221 141400 10366151880 18750 18760 18760 18710 1072
279 20250221 141300 10346066870 18740 18700 18740 18690 1815
280 20250221 141200 10312099570 18720 18740 18740 18700 2012
281 20250221 141100 10274442730 18740 18750 18770 18730 886
282 20250221 141000 10257835380 18730 18740 18780 18730 1528
283 20250221 140900 10229185520 18730 18650 18750 18630 1823
284 20250221 140800 10195087230 18710 18850 18850 18600 9374
285 20250221 140700 10019310160 18850 18870 18870 18850 6757
286 20250221 140600 9891901200 18880 18880 18880 18870 1046
287 20250221 140500 9872155440 18900 18890 18900 18890 1231
288 20250221 140400 9848901380 18890 18900 18900 18890 1092
289 20250221 140300 9828272630 18900 18910 18910 18900 3564
290 20250221 140200 9760904220 18920 18920 18920 18910 75
291 20250221 140100 9759485770 18920 18920 18920 18920 16
292 20250221 140000 9759183050 18910 18910 18920 18910 946
293 20250221 135900 9741293000 18920 18920 18920 18910 1263
294 20250221 135800 9717402350 18930 18920 18930 18920 86
295 20250221 135700 9715775120 18920 18960 18960 18920 8049
296 20250221 135600 9563291670 18970 18960 18970 18960 238
297 20250221 135500 9558778780 18960 18960 18960 18960 357
298 20250221 135400 9552010060 18970 18960 18970 18960 245
299 20250221 135300 9547364640 18960 18970 18970 18960 700
300 20250221 135200 9534091320 18970 18990 18990 18970 501
301 20250221 135100 9524587330 19000 18980 19000 18970 882
302 20250221 135000 9507852460 18980 18980 18990 18980 534
303 20250221 134900 9497717120 18990 19000 19000 18980 118
304 20250221 134800 9495476370 19000 19000 19000 19000 27
305 20250221 134700 9494963370 19000 19000 19000 19000 226
306 20250221 134600 9490669370 19000 19000 19000 19000 10
307 20250221 134500 9490479370 19000 19010 19010 19000 63
308 20250221 134400 9489282310 19010 18990 19010 18990 53
309 20250221 134300 9488275440 19000 19000 19000 18990 281
310 20250221 134200 9482936450 18980 18980 18980 18980 3
311 20250221 134100 9482879510 19000 18990 19000 18980 472
312 20250221 134000 9473918800 18990 19000 19000 18990 187
313 20250221 133900 9470367400 19000 19010 19020 19000 688
314 20250221 133800 9457291810 19010 19030 19030 19010 337
315 20250221 133700 9450882660 19040 19040 19040 19040 1
316 20250221 133600 9450863620 19030 19030 19030 19030 40
317 20250221 133500 9450102420 19040 19040 19040 19040 26
318 20250221 133400 9449607380 19040 19030 19040 19030 1243
319 20250221 133300 9425942140 19040 19050 19050 19040 188
320 20250221 133200 9422361110 19050 19040 19050 19010 1489
321 20250221 133100 9394006530 19040 19070 19090 19040 1065
322 20250221 133000 9373699580 19070 19070 19070 19020 612
323 20250221 132900 9362029390 19060 19000 19060 19000 1901
324 20250221 132800 9325826240 19000 18980 19000 18980 357
325 20250221 132700 9319043280 18980 19000 19000 18980 1134
326 20250221 132600 9297519410 18980 19000 19000 18980 919
327 20250221 132500 9280059520 18990 19000 19000 18980 194
328 20250221 132400 9276373820 19000 18990 19000 18990 561
329 20250221 132300 9265719240 18980 18970 18990 18970 702
330 20250221 132200 9252391750 18970 18990 18990 18970 1149
331 20250221 132100 9230590970 19000 19000 19000 19000 45
332 20250221 132000 9229735970 19000 18990 19000 18980 1029
333 20250221 131900 9210188900 18990 18990 18990 18990 7
334 20250221 131800 9210055970 18990 18980 18990 18980 143
335 20250221 131700 9207341500 18980 18980 18980 18980 153
336 20250221 131600 9204437560 18980 18990 18990 18980 202
337 20250221 131500 9200603580 18980 19010 19010 18980 1070
338 20250221 131400 9180282570 18990 18990 19000 18990 92
339 20250221 131300 9178535180 18990 19010 19010 18980 1046
340 20250221 131200 9158672390 19010 19030 19030 19010 175
341 20250221 131100 9155345220 19030 19030 19040 19030 708
342 20250221 131000 9141871940 19040 19030 19040 19030 6
343 20250221 130900 9141757720 19030 19010 19030 19010 59
344 20250221 130800 9140635170 19020 19020 19020 19020 21
345 20250221 130700 9140235750 19000 19000 19010 19000 820
346 20250221 130600 9124655670 19000 18990 19000 18990 34
347 20250221 130500 9124009810 18990 18990 18990 18990 201
348 20250221 130400 9120192820 18990 18990 19000 18980 216
349 20250221 130300 9116091680 18980 18980 19000 18980 524
350 20250221 130200 9106145940 18980 18980 18980 18980 0
351 20250221 130100 9106145940 18980 19000 19000 18980 541
352 20250221 130000 9095874520 18980 18980 18980 18980 0
353 20250221 125900 9095874520 18980 18980 18980 18980 0
354 20250221 125800 9095874520 18980 18960 19000 18960 2800
355 20250221 125700 9042745100 18970 18970 18970 18970 94
356 20250221 125600 9040961920 18970 18960 18970 18960 51
357 20250221 125500 9039994730 18960 18960 18960 18960 166
358 20250221 125400 9036847370 18960 18960 18960 18960 5
359 20250221 125300 9036752570 18960 18950 18960 18950 21
360 20250221 125200 9036354420 18940 18960 18960 18940 253
361 20250221 125100 9031559980 18960 18990 18990 18950 501
362 20250221 125000 9022059950 19000 18990 19000 18990 127
363 20250221 124900 9019646960 18990 19000 19020 18990 862
364 20250221 124800 9003265820 19000 18990 19000 18990 4
365 20250221 124700 9003189850 18980 19000 19000 18980 111
366 20250221 124600 9001081070 19000 19000 19000 18970 278
367 20250221 124500 8995800090 18990 19010 19010 18990 28
368 20250221 124400 8995267980 19020 19020 19020 19020 0
369 20250221 124300 8995267980 19020 19040 19040 19020 92
370 20250221 124200 8993517320 19040 18990 19040 18990 904
371 20250221 124100 8976335610 18990 18940 18990 18940 2142
372 20250221 124000 8935743160 18950 18940 18950 18940 641
373 20250221 123900 8923596380 18920 18960 18960 18920 1716
374 20250221 123800 8891095640 18960 18940 18960 18930 108
375 20250221 123700 8889050880 18940 18930 18940 18910 1139
376 20250221 123600 8867499860 18920 18930 18930 18920 120
377 20250221 123500 8865229360 18930 18930 18930 18930 85
378 20250221 123400 8863620310 18920 18920 18920 18910 471
379 20250221 123300 8854709540 18920 18920 18920 18920 198
380 20250221 123200 8850963380 18920 18910 18920 18910 191
381 20250221 123100 8847350210 18910 18910 18910 18900 1221
382 20250221 123000 8824261610 18910 18930 18930 18910 251
383 20250221 122900 8819512190 18930 18930 18930 18930 20
384 20250221 122800 8819133590 18910 18950 18950 18910 2792
385 20250221 122700 8766294070 18950 18950 18950 18950 14
386 20250221 122600 8766028770 18950 18950 18950 18950 43
387 20250221 122500 8765213920 18950 18940 18950 18940 435
388 20250221 122400 8756973710 18940 18950 18950 18940 233
389 20250221 122300 8752560630 18950 18940 18950 18930 419
390 20250221 122200 8744622970 18930 18940 18950 18930 493
391 20250221 122100 8735287800 18950 18970 18970 18930 4829
392 20250221 122000 8643785510 18970 18980 18990 18960 1120
393 20250221 121900 8622535380 18980 19020 19030 18960 3430
394 20250221 121800 8557434450 19010 19000 19010 19000 173
395 20250221 121700 8554146720 19000 18990 19000 18990 423
396 20250221 121600 8546112160 18990 19000 19000 18990 400
397 20250221 121500 8538515650 19000 18980 19000 18980 661
398 20250221 121400 8525968010 18990 18990 18990 18980 255
399 20250221 121300 8521126560 18990 18990 18990 18980 199
400 20250221 121200 8517349040 18990 18990 19010 18990 235
401 20250221 121100 8512885850 18990 18990 19000 18990 131
402 20250221 121000 8510398150 18990 18980 18990 18980 333
403 20250221 120900 8504077700 18990 18980 18990 18980 32
404 20250221 120800 8503470120 18990 18980 18990 18970 659
405 20250221 120700 8490966170 18980 19010 19020 18980 785
406 20250221 120600 8476051120 19020 19000 19020 19000 130
407 20250221 120500 8473580720 19000 19080 19110 19000 976
408 20250221 120400 8454996860 19070 19040 19150 19040 1565
409 20250221 120300 8425131520 19040 19030 19050 19030 784
410 20250221 120200 8410204220 19040 19060 19060 19030 156
411 20250221 120100 8407232270 19070 19100 19100 19050 140
412 20250221 120000 8404563440 19110 19130 19130 19090 2362
413 20250221 115900 8359431810 19140 19150 19150 19140 12
414 20250221 115800 8359202120 19150 19150 19150 19150 57
415 20250221 115700 8358110570 19150 19130 19150 19130 373
416 20250221 115600 8350970560 19120 19100 19120 19100 1339
417 20250221 115500 8325381430 19090 19090 19090 19090 96
418 20250221 115400 8323548790 19100 19090 19100 19090 81
419 20250221 115300 8322002490 19090 19090 19090 19090 55
420 20250221 115200 8320952540 19090 19100 19100 19090 118
421 20250221 115100 8318698870 19090 19110 19110 19050 397
422 20250221 115000 8311123450 19110 19110 19120 19090 118
423 20250221 114900 8308867930 19090 19110 19120 19090 652
424 20250221 114800 8296412060 19110 19120 19120 19110 68
425 20250221 114700 8295111930 19120 19110 19130 19110 143
426 20250221 114600 8292377440 19110 19110 19110 19110 349
427 20250221 114500 8285708050 19110 19110 19120 19110 1366
428 20250221 114400 8259592730 19110 19120 19120 19080 205
429 20250221 114300 8255676890 19120 19110 19120 19100 270
430 20250221 114200 8250515330 19110 19130 19130 19110 83
431 20250221 114100 8248928270 19130 19130 19130 19120 20
432 20250221 114000 8248545780 19130 19110 19130 19110 319
433 20250221 113900 8242444820 19120 19090 19120 19090 257
434 20250221 113800 8237535600 19100 19050 19100 19020 853
435 20250221 113700 8221269610 19050 19020 19050 19010 393
436 20250221 113600 8213792190 19030 19070 19070 19030 549
437 20250221 113500 8203330340 19070 19070 19090 19070 1416
438 20250221 113400 8176317540 19080 19080 19090 19070 574
439 20250221 113300 8165364840 19080 19000 19080 19000 597
440 20250221 113200 8153992680 19000 18980 19000 18970 539
441 20250221 113100 8143756420 18980 18970 18980 18970 63
442 20250221 113000 8142561000 18970 18980 18980 18970 182
443 20250221 112900 8139108100 18980 18990 19000 18970 112
444 20250221 112800 8136982450 18970 18990 19000 18970 155
445 20250221 112700 8134040310 19000 18930 19000 18910 1067
446 20250221 112600 8113829460 18910 18920 18920 18910 1603
447 20250221 112500 8083508800 18920 18930 18940 18920 605
448 20250221 112400 8072058820 18930 18930 18940 18920 477
449 20250221 112300 8063030200 18920 18930 18940 18920 1228
450 20250221 112200 8039787770 18930 18920 18930 18920 155
451 20250221 112100 8036854990 18920 18930 18930 18900 1774
452 20250221 112000 8003315680 18910 18970 18970 18910 3122
453 20250221 111900 7944236690 18970 18940 18970 18930 1636
454 20250221 111800 7913245960 18940 18980 18980 18940 752
455 20250221 111700 7898989360 18980 18980 18980 18960 419
456 20250221 111600 7891042550 18970 18970 18970 18970 0
457 20250221 111500 7891042550 18970 18950 18980 18940 433
458 20250221 111400 7882832450 18950 19040 19040 18950 438
459 20250221 111300 7874523210 18980 18960 19050 18930 2016
460 20250221 111200 7836306340 18970 18940 18970 18930 845
461 20250221 111100 7820300360 18960 18950 18960 18930 579
462 20250221 111000 7809336570 18950 19020 19020 18950 1098
463 20250221 110900 7788489430 19030 19030 19030 19030 55
464 20250221 110800 7787442780 19030 19040 19050 19030 1201
465 20250221 110700 7764584570 19040 19010 19040 19010 275
466 20250221 110600 7759350200 19010 19030 19030 19000 748
467 20250221 110500 7745127040 18960 18960 18980 18930 2849
468 20250221 110400 7691129600 18970 19030 19030 18970 8318
469 20250221 110300 7533066460 19020 19030 19030 19020 497
470 20250221 110200 7523613510 19030 19010 19030 19010 1076
471 20250221 110100 7503149890 19010 19030 19030 19010 1235
472 20250221 110000 7479665290 19020 19050 19050 19020 2413
473 20250221 105900 7433739620 19050 19060 19060 19040 4858
474 20250221 105800 7341184930 19060 19090 19090 19060 1193
475 20250221 105700 7318427900 19090 19080 19090 19080 884
476 20250221 105600 7301560570 19090 19120 19120 19080 733
477 20250221 105500 7287568390 19120 19090 19120 19090 181
478 20250221 105400 7284108440 19100 19110 19110 19090 199
479 20250221 105300 7280307990 19100 19150 19150 19100 71
480 20250221 105200 7278949780 19150 19130 19150 19130 180
481 20250221 105100 7275505090 19100 19100 19110 19100 333
482 20250221 105000 7269142550 19090 19100 19100 19090 322
483 20250221 104900 7262993450 19100 19160 19160 19090 2851
484 20250221 104800 7208483690 19160 19130 19160 19130 1521
485 20250221 104700 7179349340 19130 19140 19150 19110 85
486 20250221 104600 7177722980 19110 19090 19110 19090 710
487 20250221 104500 7164165500 19060 19060 19090 19060 286
488 20250221 104400 7158712620 19070 19060 19070 19060 632
489 20250221 104300 7146666090 19060 19070 19090 19060 794
490 20250221 104200 7131530560 19070 19050 19070 19050 844
491 20250221 104100 7115450420 19050 19050 19060 19050 560
492 20250221 104000 7104780320 19060 19060 19070 19050 1754
493 20250221 103900 7071362600 19070 19080 19100 19070 1746
494 20250221 103800 7038062920 19080 19100 19110 19070 1714
495 20250221 103700 7005356880 19090 19130 19130 19090 949
496 20250221 103600 6987234870 19130 19090 19130 19090 31
497 20250221 103500 6986643040 19090 19120 19130 19090 2821
498 20250221 103400 6932741320 19120 19110 19120 19110 673
499 20250221 103300 6919879560 19100 19150 19150 19100 3376
500 20250221 103200 6855309770 19150 19160 19170 19150 1163
501 20250221 103100 6833033090 19170 19200 19200 19150 3805
502 20250221 103000 6760128190 19190 19230 19230 19190 177
503 20250221 102900 6756727700 19250 19250 19250 19250 10
504 20250221 102800 6756535200 19270 19210 19270 19160 923
505 20250221 102700 6738787030 19220 19270 19270 19220 1255
506 20250221 102600 6714634790 19290 19290 19310 19150 2765
507 20250221 102500 6661527040 19320 19270 19320 19270 882
508 20250221 102400 6644513230 19260 19230 19260 19220 607
509 20250221 102300 6632833790 19260 19280 19280 19210 1798
510 20250221 102200 6598253070 19280 19210 19280 19200 540
511 20250221 102100 6587870530 19210 19240 19240 19160 2245
512 20250221 102000 6544797110 19250 19310 19310 19250 1002
513 20250221 101900 6525481850 19330 19320 19330 19310 248
514 20250221 101800 6520689660 19340 19290 19340 19290 841
515 20250221 101700 6504445860 19290 19250 19290 19240 703
516 20250221 101600 6490906210 19240 19230 19240 19200 1603
517 20250221 101500 6460104550 19230 19250 19250 19230 194
518 20250221 101400 6456371750 19260 19230 19260 19230 608
519 20250221 101300 6444673320 19230 19230 19250 19200 675
520 20250221 101200 6431690910 19260 19200 19260 19180 1601
521 20250221 101100 6400958290 19200 19260 19260 19190 870
522 20250221 101000 6384230770 19250 19270 19270 19250 375
523 20250221 100900 6377006510 19290 19280 19300 19280 845
524 20250221 100800 6360706970 19290 19260 19290 19250 1240
525 20250221 100700 6336826170 19270 19280 19300 19270 466
526 20250221 100600 6327840530 19320 19300 19330 19260 2218
527 20250221 100500 6285060550 19350 19360 19370 19320 3980
528 20250221 100400 6208054310 19360 19320 19360 19300 1492
529 20250221 100300 6179212290 19320 19250 19320 19240 827
530 20250221 100200 6163273120 19240 19290 19300 19240 1095
531 20250221 100100 6142167260 19290 19190 19290 19190 1163
532 20250221 100000 6119820920 19190 19210 19240 19150 3326
533 20250221 095900 6056014020 19210 19220 19220 19190 3001
534 20250221 095800 5998375240 19240 19250 19290 19240 2686
535 20250221 095700 5946614500 19270 19240 19290 19210 2092
536 20250221 095600 5906308320 19210 19190 19240 19190 1991
537 20250221 095500 5868087090 19180 19190 19250 19170 4669
538 20250221 095400 5778370410 19190 19130 19230 19120 2464
539 20250221 095300 5731152630 19130 19130 19180 19120 2280
540 20250221 095200 5687499550 19130 19240 19240 19100 5475
541 20250221 095100 5582543030 19230 19210 19240 19200 1944
542 20250221 095000 5545188430 19210 19240 19240 19200 3312
543 20250221 094900 5481536670 19240 19300 19300 19240 4119
544 20250221 094800 5402238360 19250 19370 19370 19250 7673
545 20250221 094700 5254026700 19370 19430 19430 19350 2564
546 20250221 094600 5204304650 19430 19450 19450 19350 1855
547 20250221 094500 5168355320 19450 19320 19450 19320 2251
548 20250221 094400 5124739230 19320 19370 19380 19220 3937
549 20250221 094300 5048713510 19350 19410 19410 19350 3653
550 20250221 094200 4977935490 19410 19380 19450 19380 2941
551 20250221 094100 4920841180 19380 19440 19440 19370 2402
552 20250221 094000 4874257180 19440 19560 19560 19390 9228
553 20250221 093900 4694506350 19560 19540 19560 19530 1141
554 20250221 093800 4672209650 19530 19530 19570 19500 2704
555 20250221 093700 4619433740 19510 19570 19570 19510 3962
556 20250221 093600 4541999320 19570 19620 19710 19570 5837
557 20250221 093500 4427409850 19610 19700 19710 19610 8321
558 20250221 093400 4263762910 19690 19790 19880 19680 10372
559 20250221 093300 4058258880 19740 19780 19800 19670 5624
560 20250221 093200 3947227870 19800 19810 19830 19780 7078
561 20250221 093100 3807033730 19810 19580 19850 19550 11532
562 20250221 093000 3579607170 19550 19810 19830 19550 9915
563 20250221 092900 3384477960 19790 19800 19830 19630 20253
564 20250221 092800 2984280890 19820 19510 19880 19510 23077
565 20250221 092700 2530240030 19500 19430 19520 19420 14269
566 20250221 092600 2252118820 19430 19220 19500 19200 21859
567 20250221 092500 1828727170 19210 19030 19210 19030 4640
568 20250221 092400 1739856510 19030 19030 19070 19010 1089
569 20250221 092300 1719130020 19030 19040 19080 19010 3224
570 20250221 092200 1657715390 19020 19070 19070 19020 1574
571 20250221 092100 1627729910 19070 19080 19080 19030 1663
572 20250221 092000 1596039460 19080 19140 19150 19080 1322
573 20250221 091900 1570770540 19130 19130 19160 19110 1835
574 20250221 091800 1535677990 19140 19240 19240 19120 3342
575 20250221 091700 1471563870 19240 19160 19240 19160 1464
576 20250221 091600 1443450830 19150 19130 19160 19090 3701
577 20250221 091500 1372702650 19110 19090 19110 19050 1702
578 20250221 091400 1340229330 19090 19130 19140 19070 1737
579 20250221 091300 1307021090 19140 19220 19240 19130 3127
580 20250221 091200 1247058950 19260 19160 19270 19160 6602
581 20250221 091100 1120081810 19150 19010 19150 19000 1444
582 20250221 091000 1092498020 19000 18970 19040 18950 2986
583 20250221 090900 1035830380 18970 19100 19100 18960 4833
584 20250221 090800 943893920 19100 19050 19150 19030 2574
585 20250221 090700 894716880 19050 18900 19050 18900 8343
586 20250221 090600 736345500 18880 18900 18980 18880 1549
587 20250221 090500 707057970 18900 18890 18980 18880 2378
588 20250221 090400 662089590 18880 18900 18910 18880 2120
589 20250221 090300 622024940 18890 18930 18930 18850 3131
590 20250221 090200 562891840 18900 18990 19000 18900 6755
591 20250221 090100 434980890 18990 19030 19030 18850 10467
592 20250221 090000 236623020 19030 19200 19360 18910 12374

1
007390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,703614,64357156,14213002800,1300014551200,1.09
20250218,712850,64357156,14506497500,1309668124600,1.11
20250217,727802,64357156,14264919200,1261400257600,1.13
20250214,847887,64357156,15092388600,1145557376800,1.32
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 703614 64357156 14213002800 1300014551200 1.09
3 20250218 712850 64357156 14506497500 1309668124600 1.11
4 20250217 727802 64357156 14264919200 1261400257600 1.13
5 20250214 847887 64357156 15092388600 1145557376800 1.32