ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

638
051360/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,2417158890,18880,18880,18880,18880,1137
20250221,193500,2417158890,18880,18880,18880,18880,0
20250221,193400,2417158890,18880,18880,18880,18880,0
20250221,193300,2417158890,18880,18880,18880,18880,0
20250221,193200,2417158890,18880,18880,18880,18880,0
20250221,193100,2417158890,18880,18880,18880,18880,0
20250221,193000,2417158890,18880,18880,18880,18880,0
20250221,192900,2417158890,18880,18880,18880,18880,0
20250221,192800,2417158890,18880,18880,18880,18880,0
20250221,192700,2417158890,18880,18880,18880,18880,0
20250221,192600,2417158890,18880,18880,18880,18880,0
20250221,192500,2417158890,18880,18880,18880,18880,0
20250221,192400,2417158890,18880,18880,18880,18880,0
20250221,192300,2417158890,18880,18880,18880,18880,0
20250221,192200,2417158890,18880,18880,18880,18880,0
20250221,192100,2417158890,18880,18880,18880,18880,0
20250221,192000,2417158890,18880,18880,18880,18880,0
20250221,191900,2417158890,18880,18880,18880,18880,0
20250221,191800,2417158890,18880,18880,18880,18880,0
20250221,191700,2417158890,18880,18880,18880,18880,0
20250221,191600,2417158890,18880,18880,18880,18880,0
20250221,191500,2417158890,18880,18880,18880,18880,0
20250221,191400,2417158890,18880,18880,18880,18880,0
20250221,191300,2417158890,18880,18880,18880,18880,0
20250221,191200,2417158890,18880,18880,18880,18880,0
20250221,191100,2417158890,18880,18880,18880,18880,0
20250221,191000,2417158890,18880,18880,18880,18880,0
20250221,190900,2417158890,18880,18880,18880,18880,0
20250221,190800,2417158890,18880,18880,18880,18880,0
20250221,190700,2417158890,18880,18880,18880,18880,0
20250221,190600,2417158890,18880,18880,18880,18880,1137
20250221,190500,2417158890,18880,18880,18880,18880,0
20250221,190400,2417158890,18880,18880,18880,18880,0
20250221,190300,2417158890,18880,18880,18880,18880,0
20250221,190200,2417158890,18880,18880,18880,18880,0
20250221,190100,2417158890,18880,18880,18880,18880,0
20250221,190000,2417158890,18880,18880,18880,18880,0
20250221,185900,2417158890,18880,18880,18880,18880,0
20250221,185800,2417158890,18880,18880,18880,18880,0
20250221,185700,2417158890,18880,18880,18880,18880,0
20250221,185600,2417158890,18880,18880,18880,18880,0
20250221,185500,2417158890,18880,18880,18880,18880,0
20250221,185400,2417158890,18880,18880,18880,18880,0
20250221,185300,2417158890,18880,18880,18880,18880,0
20250221,185200,2417158890,18880,18880,18880,18880,0
20250221,185100,2417158890,18880,18880,18880,18880,0
20250221,185000,2417158890,18880,18880,18880,18880,0
20250221,184900,2417158890,18880,18880,18880,18880,0
20250221,184800,2417158890,18880,18880,18880,18880,0
20250221,184700,2417158890,18880,18880,18880,18880,0
20250221,184600,2417158890,18880,18880,18880,18880,0
20250221,184500,2417158890,18880,18880,18880,18880,0
20250221,184400,2417158890,18880,18880,18880,18880,0
20250221,184300,2417158890,18880,18880,18880,18880,0
20250221,184200,2417158890,18880,18880,18880,18880,0
20250221,184100,2417158890,18880,18880,18880,18880,0
20250221,184000,2417158890,18880,18880,18880,18880,0
20250221,183900,2417158890,18880,18880,18880,18880,0
20250221,183800,2417158890,18880,18880,18880,18880,0
20250221,183700,2417158890,18880,18880,18880,18880,0
20250221,183600,2417158890,18880,18880,18880,18880,1137
20250221,183500,2417158890,18880,18880,18880,18880,0
20250221,183400,2417158890,18880,18880,18880,18880,0
20250221,183300,2417158890,18880,18880,18880,18880,0
20250221,183200,2417158890,18880,18880,18880,18880,0
20250221,183100,2417158890,18880,18880,18880,18880,0
20250221,183000,2417158890,18880,18880,18880,18880,0
20250221,182900,2417158890,18880,18880,18880,18880,0
20250221,182800,2417158890,18880,18880,18880,18880,0
20250221,182700,2417158890,18880,18880,18880,18880,0
20250221,182600,2417158890,18880,18880,18880,18880,0
20250221,182500,2417158890,18880,18880,18880,18880,0
20250221,182400,2417158890,18880,18880,18880,18880,0
20250221,182300,2417158890,18880,18880,18880,18880,0
20250221,182200,2417158890,18880,18880,18880,18880,0
20250221,182100,2417158890,18880,18880,18880,18880,0
20250221,182000,2417158890,18880,18880,18880,18880,0
20250221,181900,2417158890,18880,18880,18880,18880,0
20250221,181800,2417158890,18880,18880,18880,18880,0
20250221,181700,2417158890,18880,18880,18880,18880,0
20250221,181600,2417158890,18880,18880,18880,18880,0
20250221,181500,2417158890,18880,18880,18880,18880,0
20250221,181400,2417158890,18880,18880,18880,18880,0
20250221,181300,2417158890,18880,18880,18880,18880,0
20250221,181200,2417158890,18880,18880,18880,18880,0
20250221,181100,2417158890,18880,18880,18880,18880,0
20250221,181000,2417158890,18880,18880,18880,18880,0
20250221,180900,2417158890,18880,18880,18880,18880,0
20250221,180800,2417158890,18880,18880,18880,18880,0
20250221,180700,2417158890,18880,18880,18880,18880,0
20250221,180600,2417158890,18880,18880,18880,18880,1137
20250221,180500,2417158890,18880,18880,18880,18880,0
20250221,180400,2417158890,18880,18880,18880,18880,0
20250221,180300,2417158890,18880,18880,18880,18880,0
20250221,180200,2417158890,18880,18880,18880,18880,0
20250221,180100,2417158890,18880,18880,18880,18880,0
20250221,180000,2417158890,18880,18880,18880,18880,0
20250221,175900,2417158890,18880,18880,18880,18880,0
20250221,175800,2417158890,18880,18880,18880,18880,0
20250221,175700,2417158890,18880,18880,18880,18880,0
20250221,175600,2417158890,18880,18880,18880,18880,0
20250221,175500,2417158890,18880,18880,18880,18880,0
20250221,175400,2417158890,18880,18880,18880,18880,0
20250221,175300,2417158890,18880,18880,18880,18880,0
20250221,175200,2417158890,18880,18880,18880,18880,0
20250221,175100,2417158890,18880,18880,18880,18880,0
20250221,175000,2417158890,18880,18880,18880,18880,0
20250221,174900,2417158890,18880,18880,18880,18880,0
20250221,174800,2417158890,18880,18880,18880,18880,0
20250221,174700,2417158890,18880,18880,18880,18880,0
20250221,174600,2417158890,18880,18880,18880,18880,0
20250221,174500,2417158890,18880,18880,18880,18880,0
20250221,174400,2417158890,18880,18880,18880,18880,0
20250221,174300,2417158890,18880,18880,18880,18880,0
20250221,174200,2417158890,18880,18880,18880,18880,0
20250221,174100,2417158890,18880,18880,18880,18880,0
20250221,174000,2417158890,18880,18880,18880,18880,0
20250221,173900,2417158890,18880,18880,18880,18880,0
20250221,173800,2417158890,18880,18880,18880,18880,0
20250221,173700,2417158890,18880,18880,18880,18880,0
20250221,173600,2417158890,18880,18880,18880,18880,1137
20250221,173500,2417158890,18880,18880,18880,18880,0
20250221,173400,2417158890,18880,18880,18880,18880,0
20250221,173300,2417158890,18880,18880,18880,18880,0
20250221,173200,2417158890,18880,18880,18880,18880,0
20250221,173100,2417158890,18880,18880,18880,18880,0
20250221,173000,2417158890,18880,18880,18880,18880,0
20250221,172900,2417158890,18880,18880,18880,18880,0
20250221,172800,2417158890,18880,18880,18880,18880,0
20250221,172700,2417158890,18880,18880,18880,18880,0
20250221,172600,2417158890,18880,18880,18880,18880,0
20250221,172500,2417158890,18880,18880,18880,18880,0
20250221,172400,2417158890,18880,18880,18880,18880,0
20250221,172300,2417158890,18880,18880,18880,18880,0
20250221,172200,2417158890,18880,18880,18880,18880,0
20250221,172100,2417158890,18880,18880,18880,18880,0
20250221,172000,2417158890,18880,18880,18880,18880,0
20250221,171900,2417158890,18880,18880,18880,18880,0
20250221,171800,2417158890,18880,18880,18880,18880,0
20250221,171700,2417158890,18880,18880,18880,18880,0
20250221,171600,2417158890,18880,18880,18880,18880,0
20250221,171500,2417158890,18880,18880,18880,18880,0
20250221,171400,2417158890,18880,18880,18880,18880,0
20250221,171300,2417158890,18880,18880,18880,18880,0
20250221,171200,2417158890,18880,18880,18880,18880,0
20250221,171100,2417158890,18880,18880,18880,18880,0
20250221,171000,2417158890,18880,18880,18880,18880,0
20250221,170900,2417158890,18880,18880,18880,18880,0
20250221,170800,2417158890,18880,18880,18880,18880,0
20250221,170700,2417158890,18880,18880,18880,18880,0
20250221,170600,2417158890,18880,18880,18880,18880,1137
20250221,170500,2417158890,18880,18880,18880,18880,0
20250221,170400,2417158890,18880,18880,18880,18880,0
20250221,170300,2417158890,18880,18880,18880,18880,0
20250221,170200,2417158890,18880,18880,18880,18880,0
20250221,170100,2417158890,18880,18880,18880,18880,0
20250221,170000,2417158890,18880,18880,18880,18880,0
20250221,165900,2417158890,18880,18880,18880,18880,0
20250221,165800,2417158890,18880,18880,18880,18880,0
20250221,165700,2417158890,18880,18880,18880,18880,0
20250221,165600,2417158890,18880,18880,18880,18880,0
20250221,165500,2417158890,18880,18880,18880,18880,0
20250221,165400,2417158890,18880,18880,18880,18880,0
20250221,165300,2417158890,18880,18880,18880,18880,0
20250221,165200,2417158890,18880,18880,18880,18880,0
20250221,165100,2417158890,18880,18880,18880,18880,0
20250221,165000,2417158890,18880,18880,18880,18880,0
20250221,164900,2417158890,18880,18880,18880,18880,0
20250221,164800,2417158890,18880,18880,18880,18880,0
20250221,164700,2417158890,18880,18880,18880,18880,0
20250221,164600,2417158890,18880,18880,18880,18880,0
20250221,164500,2417158890,18880,18880,18880,18880,0
20250221,164400,2417158890,18880,18880,18880,18880,0
20250221,164300,2417158890,18880,18880,18880,18880,0
20250221,164200,2417158890,18880,18880,18880,18880,0
20250221,164100,2417158890,18880,18880,18880,18880,0
20250221,164000,2417158890,18880,18880,18880,18880,0
20250221,163900,2417158890,18880,18880,18880,18880,0
20250221,163800,2417158890,18880,18880,18880,18880,0
20250221,163700,2417158890,18880,18880,18880,18880,0
20250221,163600,2417158890,18880,18880,18880,18880,1137
20250221,163500,2417158890,18880,18880,18880,18880,0
20250221,163400,2417158890,18880,18880,18880,18880,0
20250221,163300,2417158890,18880,18880,18880,18880,0
20250221,163200,2417158890,18880,18880,18880,18880,0
20250221,163100,2417158890,18880,18880,18880,18880,0
20250221,163000,2417158890,18880,18880,18880,18880,0
20250221,162900,2417158890,18880,18880,18880,18880,0
20250221,162800,2417158890,18880,18880,18880,18880,0
20250221,162700,2417158890,18880,18880,18880,18880,0
20250221,162600,2417158890,18880,18880,18880,18880,0
20250221,162500,2417158890,18880,18880,18880,18880,0
20250221,162400,2417158890,18880,18880,18880,18880,0
20250221,162300,2417158890,18880,18880,18880,18880,0
20250221,162200,2417158890,18880,18880,18880,18880,0
20250221,162100,2417158890,18880,18880,18880,18880,0
20250221,162000,2417158890,18880,18880,18880,18880,0
20250221,161900,2417158890,18880,18880,18880,18880,0
20250221,161800,2417158890,18880,18880,18880,18880,0
20250221,161700,2417158890,18880,18880,18880,18880,0
20250221,161600,2417158890,18880,18880,18880,18880,0
20250221,161500,2417158890,18880,18880,18880,18880,0
20250221,161400,2417158890,18880,18880,18880,18880,0
20250221,161300,2417158890,18880,18880,18880,18880,0
20250221,161200,2417158890,18880,18880,18880,18880,0
20250221,161100,2417158890,18880,18880,18880,18880,0
20250221,161000,2417158890,18880,18880,18880,18880,0
20250221,160900,2417158890,18880,18880,18880,18880,0
20250221,160800,2417158890,18880,18880,18880,18880,0
20250221,160700,2417158890,18880,18880,18880,18880,0
20250221,160600,2417158890,18880,18880,18880,18880,1137
20250221,160500,2417158890,18880,18880,18880,18880,0
20250221,160400,2417158890,18880,18880,18880,18880,0
20250221,160300,2417158890,18880,18880,18880,18880,0
20250221,160200,2417158890,18880,18880,18880,18880,0
20250221,160100,2417158890,18880,18880,18880,18880,0
20250221,160000,2417158890,18880,18880,18880,18880,0
20250221,155900,2417158890,18880,18880,18880,18880,0
20250221,155800,2417158890,18880,18880,18880,18880,0
20250221,155700,2417158890,18880,18880,18880,18880,0
20250221,155600,2417158890,18880,18880,18880,18880,0
20250221,155500,2417158890,18880,18880,18880,18880,0
20250221,155400,2417158890,18880,18880,18880,18880,0
20250221,155300,2417158890,18880,18880,18880,18880,0
20250221,155200,2417158890,18880,18880,18880,18880,0
20250221,155100,2417158890,18880,18880,18880,18880,0
20250221,155000,2417158890,18880,18880,18880,18880,0
20250221,154900,2417158890,18880,18880,18880,18880,0
20250221,154800,2417158890,18880,18880,18880,18880,0
20250221,154700,2417158890,18880,18880,18880,18880,0
20250221,154600,2417158890,18880,18880,18880,18880,0
20250221,154500,2417158890,18880,18880,18880,18880,0
20250221,154400,2417158890,18880,18880,18880,18880,0
20250221,154300,2417158890,18880,18880,18880,18880,0
20250221,154200,2417158890,18880,18880,18880,18880,0
20250221,154100,2417158890,18880,18880,18880,18880,0
20250221,154000,2417158890,18880,18880,18880,18880,0
20250221,153900,2417158890,18880,18880,18880,18880,0
20250221,153800,2417158890,18880,18880,18880,18880,0
20250221,153700,2417158890,18880,18880,18880,18880,0
20250221,153600,2417158890,18880,18880,18880,18880,1137
20250221,153500,2417158890,18880,18880,18880,18880,0
20250221,153400,2417158890,18880,18880,18880,18880,0
20250221,153300,2417158890,18880,18880,18880,18880,0
20250221,153200,2417158890,18880,18880,18880,18880,0
20250221,153100,2417158890,18880,18880,18880,18880,0
20250221,153000,2417158890,18880,18880,18880,18880,1137
20250221,152900,2395692330,18850,18850,18850,18850,0
20250221,152800,2395692330,18850,18850,18850,18850,0
20250221,152700,2395692330,18850,18850,18850,18850,0
20250221,152600,2395692330,18850,18850,18850,18850,0
20250221,152500,2395692330,18850,18850,18850,18850,0
20250221,152400,2395692330,18850,18850,18850,18850,0
20250221,152300,2395692330,18850,18850,18850,18850,0
20250221,152200,2395692330,18850,18850,18850,18850,0
20250221,152100,2395692330,18850,18850,18850,18850,0
20250221,152000,2395692330,18850,18850,18850,18850,0
20250221,151900,2395692330,18850,18870,18870,18850,359
20250221,151800,2388920140,18870,18890,18890,18870,160
20250221,151700,2385898860,18890,18880,18890,18880,62
20250221,151600,2384727890,18880,18890,18890,18870,176
20250221,151500,2381405010,18880,18890,18890,18880,195
20250221,151400,2377721590,18890,18890,18890,18890,57
20250221,151300,2376644860,18890,18890,18890,18870,216
20250221,151200,2372566000,18880,18860,18890,18860,81
20250221,151100,2371037070,18860,18870,18880,18860,32
20250221,151000,2370432940,18860,18870,18890,18860,118
20250221,150900,2368205960,18870,18870,18890,18870,144
20250221,150800,2365486990,18870,18880,18890,18870,243
20250221,150700,2360898830,18880,18880,18880,18870,82
20250221,150600,2359350730,18880,18870,18880,18870,109
20250221,150500,2357292840,18870,18890,18890,18870,188
20250221,150400,2353743130,18880,18890,18890,18880,118
20250221,150300,2351514190,18880,18890,18890,18860,78
20250221,150200,2350041540,18890,18890,18900,18860,271
20250221,150100,2344922460,18900,18900,18900,18890,129
20250221,150000,2342484700,18890,18880,18890,18880,101
20250221,145900,2340577010,18880,18890,18890,18880,240
20250221,145800,2336045100,18890,18890,18900,18890,132
20250221,145700,2333550720,18890,18900,18900,18880,715
20250221,145600,2320039900,18910,18900,18910,18900,63
20250221,145500,2318848580,18900,18890,18900,18890,205
20250221,145400,2314974100,18900,18890,18900,18890,170
20250221,145300,2311761120,18890,18880,18890,18880,10
20250221,145200,2311572290,18880,18890,18890,18870,129
20250221,145100,2309136920,18890,18880,18890,18880,173
20250221,145000,2305869510,18890,18880,18890,18870,126
20250221,144900,2303490280,18890,18880,18890,18870,288
20250221,144800,2298050580,18870,18880,18880,18870,49
20250221,144700,2297125470,18880,18870,18880,18860,194
20250221,144600,2293464000,18860,18860,18860,18860,8
20250221,144500,2293313120,18880,18870,18880,18870,176
20250221,144400,2289991930,18860,18860,18860,18860,2
20250221,144300,2289954210,18850,18860,18860,18850,95
20250221,144200,2288163220,18860,18870,18870,18860,57
20250221,144100,2287087890,18870,18870,18870,18870,230
20250221,144000,2282747790,18860,18860,18860,18860,51
20250221,143900,2281785930,18860,18860,18860,18860,139
20250221,143800,2279164390,18860,18860,18860,18860,40
20250221,143700,2278409990,18850,18860,18860,18850,39
20250221,143600,2277674460,18860,18860,18860,18860,44
20250221,143500,2276844620,18840,18860,18860,18840,10
20250221,143400,2276656080,18840,18860,18860,18840,128
20250221,143300,2274242480,18860,18860,18860,18860,48
20250221,143200,2273337200,18860,18860,18860,18860,47
20250221,143100,2272450780,18860,18860,18870,18860,136
20250221,143000,2269884510,18860,18860,18880,18860,206
20250221,142900,2265997380,18860,18850,18860,18850,36
20250221,142800,2265318520,18850,18840,18850,18840,17
20250221,142700,2264998180,18830,18830,18830,18830,11
20250221,142600,2264791050,18880,18870,18880,18850,164
20250221,142500,2261696020,18880,18860,18880,18860,17
20250221,142400,2261375270,18860,18870,18880,18860,58
20250221,142300,2260281020,18870,18870,18870,18870,133
20250221,142200,2257771310,18860,18870,18870,18860,14
20250221,142100,2257507170,18870,18890,18890,18860,174
20250221,142000,2254221510,18890,18880,18900,18880,75
20250221,141900,2252804560,18880,18870,18880,18870,38
20250221,141800,2252087220,18880,18890,18890,18880,173
20250221,141700,2248819540,18890,18890,18900,18890,134
20250221,141600,2246287840,18890,18890,18900,18890,56
20250221,141500,2245229640,18900,18890,18900,18880,114
20250221,141400,2243075720,18890,18890,18900,18890,159
20250221,141300,2240070830,18890,18890,18900,18890,70
20250221,141200,2238748080,18890,18880,18890,18880,86
20250221,141100,2237123680,18870,18870,18870,18860,28
20250221,141000,2236595330,18890,18880,18890,18870,139
20250221,140900,2233969750,18880,18860,18890,18860,359
20250221,140800,2227195630,18860,18860,18860,18860,30
20250221,140700,2226629830,18870,18870,18870,18870,54
20250221,140600,2225610850,18840,18840,18840,18840,24
20250221,140500,2225158690,18850,18890,18900,18850,211
20250221,140400,2221173590,18870,18860,18870,18860,66
20250221,140300,2219928270,18860,18870,18870,18840,32
20250221,140200,2219324980,18880,18870,18890,18870,261
20250221,140100,2214395450,18870,18870,18870,18870,11
20250221,140000,2214187880,18850,18850,18850,18840,106
20250221,135900,2212189880,18840,18830,18850,18830,61
20250221,135800,2211040350,18850,18880,18880,18840,84
20250221,135700,2209456450,18890,18890,18890,18890,153
20250221,135600,2206566280,18880,18890,18890,18880,86
20250221,135500,2204941990,18880,18880,18890,18880,20
20250221,135400,2204564320,18890,18870,18890,18870,163
20250221,135300,2201486120,18870,18870,18870,18870,10
20250221,135200,2201297420,18870,18880,18890,18870,76
20250221,135100,2199862170,18880,18870,18880,18870,98
20250221,135000,2198012210,18870,18870,18870,18870,63
20250221,134900,2196823400,18870,18880,18880,18870,126
20250221,134800,2194444560,18880,18890,18890,18880,51
20250221,134700,2193481240,18890,18890,18890,18890,34
20250221,134600,2192838980,18890,18890,18890,18890,138
20250221,134500,2190232160,18880,18900,18900,18880,166
20250221,134400,2187095010,18890,18890,18890,18890,122
20250221,134300,2184790430,18900,18890,18900,18870,298
20250221,134200,2179160180,18890,18890,18890,18890,216
20250221,134100,2175079940,18900,18880,18900,18880,319
20250221,134000,2169053130,18870,18870,18870,18860,56
20250221,133900,2167996510,18860,18850,18860,18850,51
20250221,133800,2167035060,18860,18850,18860,18850,290
20250221,133700,2161566260,18860,18860,18860,18820,115
20250221,133600,2159397800,18860,18820,18860,18820,905
20250221,133500,2142339540,18830,18850,18850,18820,55
20250221,133400,2141303970,18850,18780,18850,18780,349
20250221,133300,2134741080,18790,18750,18790,18750,128
20250221,133200,2132339330,18740,18770,18770,18740,136
20250221,133100,2129788480,18790,18790,18790,18770,50
20250221,133000,2128849470,18790,18790,18790,18780,55
20250221,132900,2127816350,18760,18770,18780,18760,261
20250221,132800,2122919670,18790,18790,18790,18770,120
20250221,132700,2120666300,18800,18800,18810,18800,554
20250221,132600,2110251050,18800,18810,18810,18800,35
20250221,132500,2109592800,18800,18830,18830,18800,19
20250221,132400,2109235450,18830,18830,18830,18830,1
20250221,132300,2109216620,18830,18840,18840,18830,266
20250221,132200,2104205230,18840,18840,18840,18840,33
20250221,132100,2103583510,18840,18850,18850,18840,18
20250221,132000,2103244320,18860,18860,18860,18860,7
20250221,131900,2103112300,18860,18850,18860,18850,125
20250221,131800,2100756010,18860,18860,18860,18860,0
20250221,131700,2100756010,18860,18870,18870,18860,35
20250221,131600,2100095710,18870,18880,18880,18870,16
20250221,131500,2099793690,18880,18890,18900,18880,374
20250221,131400,2092732380,18890,18880,18890,18880,73
20250221,131300,2091354060,18880,18880,18880,18880,33
20250221,131200,2090731020,18900,18900,18900,18900,1
20250221,131100,2090712120,18890,18880,18900,18880,163
20250221,131000,2087634470,18880,18890,18890,18880,429
20250221,130900,2079534380,18880,18880,18880,18880,0
20250221,130800,2079534380,18880,18880,18880,18880,0
20250221,130700,2079534380,18880,18880,18880,18880,49
20250221,130600,2078609260,18880,18880,18880,18880,11
20250221,130500,2078401580,18890,18920,18920,18890,840
20250221,130400,2062525700,18900,18920,18920,18900,180
20250221,130300,2059122580,18930,18930,18930,18930,1
20250221,130200,2059103650,18920,18920,18920,18920,1
20250221,130100,2059084730,18920,18910,18920,18910,38
20250221,130000,2058365780,18900,18910,18910,18900,8
20250221,125900,2058214510,18900,18900,18900,18900,1
20250221,125800,2058195610,18900,18900,18900,18900,138
20250221,125700,2055587410,18910,18910,18910,18910,58
20250221,125600,2054490630,18910,18920,18920,18910,230
20250221,125500,2050139140,18930,18930,18930,18930,39
20250221,125400,2049400870,18920,18920,18920,18920,13
20250221,125300,2049154910,18920,18930,18930,18920,4
20250221,125200,2049079210,18930,18920,18930,18920,36
20250221,125100,2048397930,18920,18920,18920,18920,0
20250221,125000,2048397930,18920,18930,18930,18920,8
20250221,124900,2048246500,18920,18920,18920,18920,3
20250221,124800,2048189740,18920,18920,18920,18920,0
20250221,124700,2048189740,18920,18920,18920,18920,12
20250221,124600,2047962700,18920,18920,18920,18920,14
20250221,124500,2047697820,18940,18940,18940,18940,7
20250221,124400,2047565240,18950,18950,18950,18950,0
20250221,124300,2047565240,18950,18950,18950,18950,0
20250221,124200,2047565240,18950,18870,18950,18870,946
20250221,124100,2029677600,18880,18890,18890,18880,1698
20250221,124000,1997609070,18900,18900,18910,18900,86
20250221,123900,1995983600,18900,18900,18900,18900,3
20250221,123800,1995926900,18900,18900,18900,18900,30
20250221,123700,1995359900,18910,18910,18910,18910,316
20250221,123600,1989384340,18910,18920,18920,18910,6
20250221,123500,1989270830,18920,18920,18920,18920,9
20250221,123400,1989100550,18910,18910,18910,18910,0
20250221,123300,1989100550,18910,18910,18910,18910,1
20250221,123200,1989081640,18920,18920,18920,18920,53
20250221,123100,1988078880,18920,18920,18920,18920,71
20250221,123000,1986735560,18910,18910,18930,18910,11
20250221,122900,1986527450,18920,18930,18930,18920,11
20250221,122800,1986319320,18930,18930,18930,18930,0
20250221,122700,1986319320,18930,18930,18930,18930,1
20250221,122600,1986300390,18940,18940,18940,18940,0
20250221,122500,1986300390,18940,18930,18950,18910,138
20250221,122400,1983689190,18930,18930,18930,18930,100
20250221,122300,1981796190,18920,18920,18920,18920,36
20250221,122200,1981115070,18910,18910,18910,18910,1
20250221,122100,1981096160,18910,18910,18910,18910,0
20250221,122000,1981096160,18910,18920,18920,18910,307
20250221,121900,1975290460,18920,18900,18920,18900,655
20250221,121800,1962903930,18910,18890,18910,18890,137
20250221,121700,1960314820,18880,18880,18880,18880,3
20250221,121600,1960258180,18880,18880,18880,18880,0
20250221,121500,1960258180,18880,18910,18910,18880,319
20250221,121400,1954228650,18840,18840,18840,18840,267
20250221,121300,1949198370,18830,18810,18830,18810,116
20250221,121200,1947015320,18820,18830,18830,18820,5
20250221,121100,1946921210,18830,18880,18880,18830,839
20250221,121000,1931095800,18930,18930,18930,18930,7
20250221,120900,1930963290,18860,18860,18860,18860,25
20250221,120800,1930491790,18880,18890,18890,18880,28
20250221,120700,1929963110,18900,18900,18900,18900,227
20250221,120600,1925672810,18950,18950,18950,18950,0
20250221,120500,1925672810,18950,18950,18950,18920,10
20250221,120400,1925483400,18920,18930,18930,18920,257
20250221,120300,1920620540,18930,18930,18930,18930,0
20250221,120200,1920620540,18930,18960,18960,18930,392
20250221,120100,1913197720,18960,18980,18980,18960,126
20250221,120000,1910807710,19000,18990,19000,18990,179
20250221,115900,1907407110,19020,18990,19020,18990,100
20250221,115800,1905506060,18990,19000,19000,18990,64
20250221,115700,1904290250,19010,18990,19010,18990,22
20250221,115600,1903872370,18990,18990,18990,18990,10
20250221,115500,1903682470,18990,18980,18990,18980,9
20250221,115400,1903511580,18990,18990,18990,18990,42
20250221,115300,1902714000,18990,18990,18990,18990,0
20250221,115200,1902714000,18990,18990,18990,18990,80
20250221,115100,1901194800,18990,19010,19010,18990,85
20250221,115000,1899579760,19010,19010,19020,19010,137
20250221,114900,1896975320,19010,19010,19010,19010,49
20250221,114800,1896043830,19010,19010,19020,19010,21
20250221,114700,1895644570,19030,19050,19050,19030,1260
20250221,114600,1871666670,19040,19040,19040,19040,38
20250221,114500,1870943150,19040,19000,19040,19000,2328
20250221,114400,1826645290,19000,18980,19000,18980,215
20250221,114300,1822561520,18970,18970,18970,18970,14
20250221,114200,1822295940,18980,18980,18980,18980,50
20250221,114100,1821346940,18980,18960,18980,18950,319
20250221,114000,1815296010,18960,18960,18960,18960,7
20250221,113900,1815163290,18940,18940,18940,18940,19
20250221,113800,1814803430,18940,18920,18940,18900,57
20250221,113700,1813724510,18910,18920,18920,18910,41
20250221,113600,1812948800,18920,18920,18920,18920,23
20250221,113500,1812513640,18930,18930,18930,18920,57
20250221,113400,1811434750,18930,18940,18940,18930,47
20250221,113300,1810544980,18940,18920,18940,18920,6
20250221,113200,1810431440,18900,18900,18900,18900,0
20250221,113100,1810431440,18900,18900,18900,18900,1
20250221,113000,1810412540,18960,18950,18960,18950,8
20250221,112900,1810260930,18880,18880,18900,18880,92
20250221,112800,1808523050,18870,18870,18870,18860,1063
20250221,112700,1788464520,18880,18880,18880,18880,424
20250221,112600,1780459400,18890,18910,18920,18890,492
20250221,112500,1771159880,18900,18900,18960,18900,322
20250221,112400,1765073600,18900,18900,18910,18900,181
20250221,112300,1761652340,18910,18900,18910,18900,83
20250221,112200,1760083090,18900,18910,18970,18900,387
20250221,112100,1752765070,18910,18920,18970,18890,134
20250221,112000,1750229900,18890,18910,18910,18890,373
20250221,111900,1743178250,18910,18920,18920,18900,167
20250221,111800,1740020240,18930,18930,18930,18930,38
20250221,111700,1739300900,18940,18930,18940,18930,59
20250221,111600,1738183590,18930,18940,18940,18930,16
20250221,111500,1737880560,18940,18940,18940,18940,23
20250221,111400,1737444940,18940,18920,18940,18920,6
20250221,111300,1737331320,18920,18930,18930,18920,217
20250221,111200,1733225360,18940,18940,18940,18940,534
20250221,111100,1723111400,18940,18930,18940,18930,1765
20250221,111000,1689682380,18940,18930,18940,18930,88
20250221,110900,1688016170,18940,18970,18970,18930,1356
20250221,110800,1662318000,18980,18980,18980,18980,10
20250221,110700,1662128200,18960,18980,18980,18960,508
20250221,110600,1652495970,18960,18980,18980,18960,55
20250221,110500,1651452670,18990,19030,19030,18990,49
20250221,110400,1650522080,19000,19040,19040,19000,1080
20250221,110300,1629966810,19050,19040,19050,19040,278
20250221,110200,1624673320,19070,19080,19080,19050,266
20250221,110100,1619601890,19080,19060,19080,19060,957
20250221,110000,1601348790,19050,19030,19050,19030,131
20250221,105900,1598854110,19040,19040,19040,19030,1388
20250221,105800,1572437210,19040,19050,19060,19040,581
20250221,105700,1561370460,19050,19050,19050,19020,256
20250221,105600,1556495980,19040,19040,19040,19040,37
20250221,105500,1555791500,19030,19040,19040,19020,167
20250221,105400,1552612450,19080,19040,19100,19020,715
20250221,105300,1538975800,19050,19020,19060,19020,1164
20250221,105200,1516808670,19020,18950,19020,18950,1507
20250221,105100,1488198340,18950,18970,18970,18950,257
20250221,105000,1483324950,18970,18980,18980,18940,522
20250221,104900,1473424500,18980,18960,18980,18960,1196
20250221,104800,1450736340,18960,18950,18970,18950,627
20250221,104700,1438848560,18950,18950,18960,18950,103
20250221,104600,1436896560,18940,18930,18950,18930,101
20250221,104500,1434984180,18940,18950,18960,18940,1328
20250221,104400,1409827680,18940,18940,18940,18940,233
20250221,104300,1405414660,18930,18930,18940,18920,1736
20250221,104200,1372552110,18930,18900,18930,18900,1300
20250221,104100,1347954940,18900,18880,18910,18880,1567
20250221,104000,1318346870,18880,18880,18880,18880,24
20250221,103900,1317893750,18860,18890,18900,18860,359
20250221,103800,1311115180,18900,18880,18900,18880,2479
20250221,103700,1264273210,18880,18860,18880,18860,1101
20250221,103600,1243504410,18860,18860,18860,18860,13
20250221,103500,1243259230,18860,18850,18860,18850,151
20250221,103400,1240411780,18860,18860,18870,18860,62
20250221,103300,1239242360,18860,18860,18860,18860,94
20250221,103200,1237469520,18860,18860,18860,18850,194
20250221,103100,1233811310,18860,18870,18870,18860,81
20250221,103000,1232282860,18870,18850,18870,18850,713
20250221,102900,1218840610,18850,18840,18850,18840,25
20250221,102800,1218369460,18840,18830,18840,18830,146
20250221,102700,1215619560,18830,18830,18840,18830,157
20250221,102600,1212662950,18800,18780,18800,18780,700
20250221,102500,1199513680,18780,18770,18780,18770,57
20250221,102400,1198443280,18780,18780,18780,18780,74
20250221,102300,1197053560,18780,18780,18780,18780,24
20250221,102200,1196602840,18780,18830,18850,18780,5056
20250221,102100,1101587900,18830,18840,18840,18820,29
20250221,102000,1101041670,18830,18830,18830,18830,0
20250221,101900,1101041670,18830,18790,18830,18790,385
20250221,101800,1093802780,18780,18780,18790,18780,79
20250221,101700,1092318940,18780,18790,18790,18780,64
20250221,101600,1091116470,18790,18770,18790,18770,32
20250221,101500,1090515730,18780,18780,18780,18780,75
20250221,101400,1089107230,18780,18790,18790,18770,55
20250221,101300,1088074430,18790,18790,18790,18790,0
20250221,101200,1088074430,18790,18810,18810,18760,23
20250221,101100,1087642750,18730,18820,18820,18730,2503
20250221,101000,1040710910,18780,18780,18780,18780,0
20250221,100900,1040710910,18780,18830,18830,18780,351
20250221,100800,1034115260,18830,18860,18860,18820,58
20250221,100700,1033022770,18860,18890,18890,18830,3966
20250221,100600,958153030,18890,18890,18900,18880,841
20250221,100500,942273540,18880,18870,18890,18870,4429
20250221,100400,858620220,18860,18840,18870,18840,1618
20250221,100300,828111990,18840,18840,18840,18840,17
20250221,100200,827791710,18840,18810,18840,18810,3135
20250221,100100,768821760,18810,18830,18840,18810,195
20250221,100000,765151450,18830,18840,18850,18830,178
20250221,095900,761797630,18840,18840,18840,18830,209
20250221,095800,757860270,18840,18820,18840,18820,117
20250221,095700,755657260,18830,18750,18830,18740,1960
20250221,095600,718839360,18750,18770,18770,18750,99
20250221,095500,716983030,18770,18790,18790,18770,356
20250221,095400,710297380,18800,18810,18810,18800,51
20250221,095300,709338510,18800,18790,18800,18790,41
20250221,095200,708568010,18820,18840,18840,18820,170
20250221,095100,705366900,18830,18800,18830,18800,576
20250221,095000,694530030,18810,18830,18830,18810,730
20250221,094900,680790980,18820,18700,18830,18700,3175
20250221,094800,621150880,18700,18720,18720,18700,99
20250221,094700,619299060,18720,18710,18730,18710,187
20250221,094600,615798540,18710,18580,18710,18580,2994
20250221,094500,559919990,18540,18530,18540,18530,12
20250221,094400,559697570,18530,18510,18530,18510,245
20250221,094300,555160090,18510,18520,18520,18510,3
20250221,094200,555104540,18530,18540,18540,18530,111
20250221,094100,553047340,18540,18580,18580,18540,358
20250221,094000,546407040,18590,18610,18610,18590,260
20250221,093900,541572020,18600,18590,18600,18590,88
20250221,093800,539935620,18590,18590,18590,18590,220
20250221,093700,535845820,18580,18590,18600,18580,435
20250221,093600,527760980,18580,18570,18580,18570,122
20250221,093500,525495390,18570,18540,18570,18540,521
20250221,093400,515827690,18500,18510,18510,18500,739
20250221,093300,502150800,18540,18540,18550,18540,293
20250221,093200,496718480,18540,18610,18610,18540,3281
20250221,093100,435842730,18620,18620,18630,18620,129
20250221,093000,433440620,18610,18640,18640,18610,60
20250221,092900,432323990,18650,18620,18650,18600,557
20250221,092800,421953140,18620,18600,18620,18600,340
20250221,092700,415628540,18640,18650,18680,18640,535
20250221,092600,405651700,18640,18640,18650,18640,419
20250221,092500,397837780,18650,18540,18650,18540,2559
20250221,092400,350309060,18540,18530,18540,18520,767
20250221,092300,336095010,18530,18410,18540,18410,2659
20250221,092200,287010290,18410,18340,18410,18340,695
20250221,092100,274237680,18340,18350,18350,18330,40
20250221,092000,273504200,18350,18350,18350,18330,164
20250221,091900,270494880,18340,18340,18340,18340,0
20250221,091800,270494880,18340,18340,18340,18340,99
20250221,091700,268679220,18300,18300,18300,18300,0
20250221,091600,268679220,18300,18320,18330,18300,6034
20250221,091500,158255470,18300,18370,18370,18300,4768
20250221,091400,70975890,18450,18450,18450,18450,0
20250221,091300,70975890,18450,18440,18450,18400,787
20250221,091200,56485170,18450,18450,18450,18450,14
20250221,091100,56226870,18460,18450,18460,18450,265
20250221,091000,51335450,18460,18460,18460,18460,3
20250221,090900,51280070,18470,18470,18470,18470,62
20250221,090800,50134930,18450,18410,18450,18400,1021
20250221,090700,31332520,18410,18420,18420,18410,16
20250221,090600,31037810,18410,18420,18420,18410,87
20250221,090500,29435360,18400,18400,18400,18400,274
20250221,090400,24393760,18410,18370,18440,18360,741
20250221,090300,10763110,18360,18370,18370,18360,264
20250221,090200,5915840,18360,18370,18380,18360,182
20250221,090100,2571400,18370,18380,18380,18370,16
20250221,090000,2277410,18410,18310,18450,18310,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193600 2417158890 18880 18880 18880 18880 1137
3 20250221 193500 2417158890 18880 18880 18880 18880 0
4 20250221 193400 2417158890 18880 18880 18880 18880 0
5 20250221 193300 2417158890 18880 18880 18880 18880 0
6 20250221 193200 2417158890 18880 18880 18880 18880 0
7 20250221 193100 2417158890 18880 18880 18880 18880 0
8 20250221 193000 2417158890 18880 18880 18880 18880 0
9 20250221 192900 2417158890 18880 18880 18880 18880 0
10 20250221 192800 2417158890 18880 18880 18880 18880 0
11 20250221 192700 2417158890 18880 18880 18880 18880 0
12 20250221 192600 2417158890 18880 18880 18880 18880 0
13 20250221 192500 2417158890 18880 18880 18880 18880 0
14 20250221 192400 2417158890 18880 18880 18880 18880 0
15 20250221 192300 2417158890 18880 18880 18880 18880 0
16 20250221 192200 2417158890 18880 18880 18880 18880 0
17 20250221 192100 2417158890 18880 18880 18880 18880 0
18 20250221 192000 2417158890 18880 18880 18880 18880 0
19 20250221 191900 2417158890 18880 18880 18880 18880 0
20 20250221 191800 2417158890 18880 18880 18880 18880 0
21 20250221 191700 2417158890 18880 18880 18880 18880 0
22 20250221 191600 2417158890 18880 18880 18880 18880 0
23 20250221 191500 2417158890 18880 18880 18880 18880 0
24 20250221 191400 2417158890 18880 18880 18880 18880 0
25 20250221 191300 2417158890 18880 18880 18880 18880 0
26 20250221 191200 2417158890 18880 18880 18880 18880 0
27 20250221 191100 2417158890 18880 18880 18880 18880 0
28 20250221 191000 2417158890 18880 18880 18880 18880 0
29 20250221 190900 2417158890 18880 18880 18880 18880 0
30 20250221 190800 2417158890 18880 18880 18880 18880 0
31 20250221 190700 2417158890 18880 18880 18880 18880 0
32 20250221 190600 2417158890 18880 18880 18880 18880 1137
33 20250221 190500 2417158890 18880 18880 18880 18880 0
34 20250221 190400 2417158890 18880 18880 18880 18880 0
35 20250221 190300 2417158890 18880 18880 18880 18880 0
36 20250221 190200 2417158890 18880 18880 18880 18880 0
37 20250221 190100 2417158890 18880 18880 18880 18880 0
38 20250221 190000 2417158890 18880 18880 18880 18880 0
39 20250221 185900 2417158890 18880 18880 18880 18880 0
40 20250221 185800 2417158890 18880 18880 18880 18880 0
41 20250221 185700 2417158890 18880 18880 18880 18880 0
42 20250221 185600 2417158890 18880 18880 18880 18880 0
43 20250221 185500 2417158890 18880 18880 18880 18880 0
44 20250221 185400 2417158890 18880 18880 18880 18880 0
45 20250221 185300 2417158890 18880 18880 18880 18880 0
46 20250221 185200 2417158890 18880 18880 18880 18880 0
47 20250221 185100 2417158890 18880 18880 18880 18880 0
48 20250221 185000 2417158890 18880 18880 18880 18880 0
49 20250221 184900 2417158890 18880 18880 18880 18880 0
50 20250221 184800 2417158890 18880 18880 18880 18880 0
51 20250221 184700 2417158890 18880 18880 18880 18880 0
52 20250221 184600 2417158890 18880 18880 18880 18880 0
53 20250221 184500 2417158890 18880 18880 18880 18880 0
54 20250221 184400 2417158890 18880 18880 18880 18880 0
55 20250221 184300 2417158890 18880 18880 18880 18880 0
56 20250221 184200 2417158890 18880 18880 18880 18880 0
57 20250221 184100 2417158890 18880 18880 18880 18880 0
58 20250221 184000 2417158890 18880 18880 18880 18880 0
59 20250221 183900 2417158890 18880 18880 18880 18880 0
60 20250221 183800 2417158890 18880 18880 18880 18880 0
61 20250221 183700 2417158890 18880 18880 18880 18880 0
62 20250221 183600 2417158890 18880 18880 18880 18880 1137
63 20250221 183500 2417158890 18880 18880 18880 18880 0
64 20250221 183400 2417158890 18880 18880 18880 18880 0
65 20250221 183300 2417158890 18880 18880 18880 18880 0
66 20250221 183200 2417158890 18880 18880 18880 18880 0
67 20250221 183100 2417158890 18880 18880 18880 18880 0
68 20250221 183000 2417158890 18880 18880 18880 18880 0
69 20250221 182900 2417158890 18880 18880 18880 18880 0
70 20250221 182800 2417158890 18880 18880 18880 18880 0
71 20250221 182700 2417158890 18880 18880 18880 18880 0
72 20250221 182600 2417158890 18880 18880 18880 18880 0
73 20250221 182500 2417158890 18880 18880 18880 18880 0
74 20250221 182400 2417158890 18880 18880 18880 18880 0
75 20250221 182300 2417158890 18880 18880 18880 18880 0
76 20250221 182200 2417158890 18880 18880 18880 18880 0
77 20250221 182100 2417158890 18880 18880 18880 18880 0
78 20250221 182000 2417158890 18880 18880 18880 18880 0
79 20250221 181900 2417158890 18880 18880 18880 18880 0
80 20250221 181800 2417158890 18880 18880 18880 18880 0
81 20250221 181700 2417158890 18880 18880 18880 18880 0
82 20250221 181600 2417158890 18880 18880 18880 18880 0
83 20250221 181500 2417158890 18880 18880 18880 18880 0
84 20250221 181400 2417158890 18880 18880 18880 18880 0
85 20250221 181300 2417158890 18880 18880 18880 18880 0
86 20250221 181200 2417158890 18880 18880 18880 18880 0
87 20250221 181100 2417158890 18880 18880 18880 18880 0
88 20250221 181000 2417158890 18880 18880 18880 18880 0
89 20250221 180900 2417158890 18880 18880 18880 18880 0
90 20250221 180800 2417158890 18880 18880 18880 18880 0
91 20250221 180700 2417158890 18880 18880 18880 18880 0
92 20250221 180600 2417158890 18880 18880 18880 18880 1137
93 20250221 180500 2417158890 18880 18880 18880 18880 0
94 20250221 180400 2417158890 18880 18880 18880 18880 0
95 20250221 180300 2417158890 18880 18880 18880 18880 0
96 20250221 180200 2417158890 18880 18880 18880 18880 0
97 20250221 180100 2417158890 18880 18880 18880 18880 0
98 20250221 180000 2417158890 18880 18880 18880 18880 0
99 20250221 175900 2417158890 18880 18880 18880 18880 0
100 20250221 175800 2417158890 18880 18880 18880 18880 0
101 20250221 175700 2417158890 18880 18880 18880 18880 0
102 20250221 175600 2417158890 18880 18880 18880 18880 0
103 20250221 175500 2417158890 18880 18880 18880 18880 0
104 20250221 175400 2417158890 18880 18880 18880 18880 0
105 20250221 175300 2417158890 18880 18880 18880 18880 0
106 20250221 175200 2417158890 18880 18880 18880 18880 0
107 20250221 175100 2417158890 18880 18880 18880 18880 0
108 20250221 175000 2417158890 18880 18880 18880 18880 0
109 20250221 174900 2417158890 18880 18880 18880 18880 0
110 20250221 174800 2417158890 18880 18880 18880 18880 0
111 20250221 174700 2417158890 18880 18880 18880 18880 0
112 20250221 174600 2417158890 18880 18880 18880 18880 0
113 20250221 174500 2417158890 18880 18880 18880 18880 0
114 20250221 174400 2417158890 18880 18880 18880 18880 0
115 20250221 174300 2417158890 18880 18880 18880 18880 0
116 20250221 174200 2417158890 18880 18880 18880 18880 0
117 20250221 174100 2417158890 18880 18880 18880 18880 0
118 20250221 174000 2417158890 18880 18880 18880 18880 0
119 20250221 173900 2417158890 18880 18880 18880 18880 0
120 20250221 173800 2417158890 18880 18880 18880 18880 0
121 20250221 173700 2417158890 18880 18880 18880 18880 0
122 20250221 173600 2417158890 18880 18880 18880 18880 1137
123 20250221 173500 2417158890 18880 18880 18880 18880 0
124 20250221 173400 2417158890 18880 18880 18880 18880 0
125 20250221 173300 2417158890 18880 18880 18880 18880 0
126 20250221 173200 2417158890 18880 18880 18880 18880 0
127 20250221 173100 2417158890 18880 18880 18880 18880 0
128 20250221 173000 2417158890 18880 18880 18880 18880 0
129 20250221 172900 2417158890 18880 18880 18880 18880 0
130 20250221 172800 2417158890 18880 18880 18880 18880 0
131 20250221 172700 2417158890 18880 18880 18880 18880 0
132 20250221 172600 2417158890 18880 18880 18880 18880 0
133 20250221 172500 2417158890 18880 18880 18880 18880 0
134 20250221 172400 2417158890 18880 18880 18880 18880 0
135 20250221 172300 2417158890 18880 18880 18880 18880 0
136 20250221 172200 2417158890 18880 18880 18880 18880 0
137 20250221 172100 2417158890 18880 18880 18880 18880 0
138 20250221 172000 2417158890 18880 18880 18880 18880 0
139 20250221 171900 2417158890 18880 18880 18880 18880 0
140 20250221 171800 2417158890 18880 18880 18880 18880 0
141 20250221 171700 2417158890 18880 18880 18880 18880 0
142 20250221 171600 2417158890 18880 18880 18880 18880 0
143 20250221 171500 2417158890 18880 18880 18880 18880 0
144 20250221 171400 2417158890 18880 18880 18880 18880 0
145 20250221 171300 2417158890 18880 18880 18880 18880 0
146 20250221 171200 2417158890 18880 18880 18880 18880 0
147 20250221 171100 2417158890 18880 18880 18880 18880 0
148 20250221 171000 2417158890 18880 18880 18880 18880 0
149 20250221 170900 2417158890 18880 18880 18880 18880 0
150 20250221 170800 2417158890 18880 18880 18880 18880 0
151 20250221 170700 2417158890 18880 18880 18880 18880 0
152 20250221 170600 2417158890 18880 18880 18880 18880 1137
153 20250221 170500 2417158890 18880 18880 18880 18880 0
154 20250221 170400 2417158890 18880 18880 18880 18880 0
155 20250221 170300 2417158890 18880 18880 18880 18880 0
156 20250221 170200 2417158890 18880 18880 18880 18880 0
157 20250221 170100 2417158890 18880 18880 18880 18880 0
158 20250221 170000 2417158890 18880 18880 18880 18880 0
159 20250221 165900 2417158890 18880 18880 18880 18880 0
160 20250221 165800 2417158890 18880 18880 18880 18880 0
161 20250221 165700 2417158890 18880 18880 18880 18880 0
162 20250221 165600 2417158890 18880 18880 18880 18880 0
163 20250221 165500 2417158890 18880 18880 18880 18880 0
164 20250221 165400 2417158890 18880 18880 18880 18880 0
165 20250221 165300 2417158890 18880 18880 18880 18880 0
166 20250221 165200 2417158890 18880 18880 18880 18880 0
167 20250221 165100 2417158890 18880 18880 18880 18880 0
168 20250221 165000 2417158890 18880 18880 18880 18880 0
169 20250221 164900 2417158890 18880 18880 18880 18880 0
170 20250221 164800 2417158890 18880 18880 18880 18880 0
171 20250221 164700 2417158890 18880 18880 18880 18880 0
172 20250221 164600 2417158890 18880 18880 18880 18880 0
173 20250221 164500 2417158890 18880 18880 18880 18880 0
174 20250221 164400 2417158890 18880 18880 18880 18880 0
175 20250221 164300 2417158890 18880 18880 18880 18880 0
176 20250221 164200 2417158890 18880 18880 18880 18880 0
177 20250221 164100 2417158890 18880 18880 18880 18880 0
178 20250221 164000 2417158890 18880 18880 18880 18880 0
179 20250221 163900 2417158890 18880 18880 18880 18880 0
180 20250221 163800 2417158890 18880 18880 18880 18880 0
181 20250221 163700 2417158890 18880 18880 18880 18880 0
182 20250221 163600 2417158890 18880 18880 18880 18880 1137
183 20250221 163500 2417158890 18880 18880 18880 18880 0
184 20250221 163400 2417158890 18880 18880 18880 18880 0
185 20250221 163300 2417158890 18880 18880 18880 18880 0
186 20250221 163200 2417158890 18880 18880 18880 18880 0
187 20250221 163100 2417158890 18880 18880 18880 18880 0
188 20250221 163000 2417158890 18880 18880 18880 18880 0
189 20250221 162900 2417158890 18880 18880 18880 18880 0
190 20250221 162800 2417158890 18880 18880 18880 18880 0
191 20250221 162700 2417158890 18880 18880 18880 18880 0
192 20250221 162600 2417158890 18880 18880 18880 18880 0
193 20250221 162500 2417158890 18880 18880 18880 18880 0
194 20250221 162400 2417158890 18880 18880 18880 18880 0
195 20250221 162300 2417158890 18880 18880 18880 18880 0
196 20250221 162200 2417158890 18880 18880 18880 18880 0
197 20250221 162100 2417158890 18880 18880 18880 18880 0
198 20250221 162000 2417158890 18880 18880 18880 18880 0
199 20250221 161900 2417158890 18880 18880 18880 18880 0
200 20250221 161800 2417158890 18880 18880 18880 18880 0
201 20250221 161700 2417158890 18880 18880 18880 18880 0
202 20250221 161600 2417158890 18880 18880 18880 18880 0
203 20250221 161500 2417158890 18880 18880 18880 18880 0
204 20250221 161400 2417158890 18880 18880 18880 18880 0
205 20250221 161300 2417158890 18880 18880 18880 18880 0
206 20250221 161200 2417158890 18880 18880 18880 18880 0
207 20250221 161100 2417158890 18880 18880 18880 18880 0
208 20250221 161000 2417158890 18880 18880 18880 18880 0
209 20250221 160900 2417158890 18880 18880 18880 18880 0
210 20250221 160800 2417158890 18880 18880 18880 18880 0
211 20250221 160700 2417158890 18880 18880 18880 18880 0
212 20250221 160600 2417158890 18880 18880 18880 18880 1137
213 20250221 160500 2417158890 18880 18880 18880 18880 0
214 20250221 160400 2417158890 18880 18880 18880 18880 0
215 20250221 160300 2417158890 18880 18880 18880 18880 0
216 20250221 160200 2417158890 18880 18880 18880 18880 0
217 20250221 160100 2417158890 18880 18880 18880 18880 0
218 20250221 160000 2417158890 18880 18880 18880 18880 0
219 20250221 155900 2417158890 18880 18880 18880 18880 0
220 20250221 155800 2417158890 18880 18880 18880 18880 0
221 20250221 155700 2417158890 18880 18880 18880 18880 0
222 20250221 155600 2417158890 18880 18880 18880 18880 0
223 20250221 155500 2417158890 18880 18880 18880 18880 0
224 20250221 155400 2417158890 18880 18880 18880 18880 0
225 20250221 155300 2417158890 18880 18880 18880 18880 0
226 20250221 155200 2417158890 18880 18880 18880 18880 0
227 20250221 155100 2417158890 18880 18880 18880 18880 0
228 20250221 155000 2417158890 18880 18880 18880 18880 0
229 20250221 154900 2417158890 18880 18880 18880 18880 0
230 20250221 154800 2417158890 18880 18880 18880 18880 0
231 20250221 154700 2417158890 18880 18880 18880 18880 0
232 20250221 154600 2417158890 18880 18880 18880 18880 0
233 20250221 154500 2417158890 18880 18880 18880 18880 0
234 20250221 154400 2417158890 18880 18880 18880 18880 0
235 20250221 154300 2417158890 18880 18880 18880 18880 0
236 20250221 154200 2417158890 18880 18880 18880 18880 0
237 20250221 154100 2417158890 18880 18880 18880 18880 0
238 20250221 154000 2417158890 18880 18880 18880 18880 0
239 20250221 153900 2417158890 18880 18880 18880 18880 0
240 20250221 153800 2417158890 18880 18880 18880 18880 0
241 20250221 153700 2417158890 18880 18880 18880 18880 0
242 20250221 153600 2417158890 18880 18880 18880 18880 1137
243 20250221 153500 2417158890 18880 18880 18880 18880 0
244 20250221 153400 2417158890 18880 18880 18880 18880 0
245 20250221 153300 2417158890 18880 18880 18880 18880 0
246 20250221 153200 2417158890 18880 18880 18880 18880 0
247 20250221 153100 2417158890 18880 18880 18880 18880 0
248 20250221 153000 2417158890 18880 18880 18880 18880 1137
249 20250221 152900 2395692330 18850 18850 18850 18850 0
250 20250221 152800 2395692330 18850 18850 18850 18850 0
251 20250221 152700 2395692330 18850 18850 18850 18850 0
252 20250221 152600 2395692330 18850 18850 18850 18850 0
253 20250221 152500 2395692330 18850 18850 18850 18850 0
254 20250221 152400 2395692330 18850 18850 18850 18850 0
255 20250221 152300 2395692330 18850 18850 18850 18850 0
256 20250221 152200 2395692330 18850 18850 18850 18850 0
257 20250221 152100 2395692330 18850 18850 18850 18850 0
258 20250221 152000 2395692330 18850 18850 18850 18850 0
259 20250221 151900 2395692330 18850 18870 18870 18850 359
260 20250221 151800 2388920140 18870 18890 18890 18870 160
261 20250221 151700 2385898860 18890 18880 18890 18880 62
262 20250221 151600 2384727890 18880 18890 18890 18870 176
263 20250221 151500 2381405010 18880 18890 18890 18880 195
264 20250221 151400 2377721590 18890 18890 18890 18890 57
265 20250221 151300 2376644860 18890 18890 18890 18870 216
266 20250221 151200 2372566000 18880 18860 18890 18860 81
267 20250221 151100 2371037070 18860 18870 18880 18860 32
268 20250221 151000 2370432940 18860 18870 18890 18860 118
269 20250221 150900 2368205960 18870 18870 18890 18870 144
270 20250221 150800 2365486990 18870 18880 18890 18870 243
271 20250221 150700 2360898830 18880 18880 18880 18870 82
272 20250221 150600 2359350730 18880 18870 18880 18870 109
273 20250221 150500 2357292840 18870 18890 18890 18870 188
274 20250221 150400 2353743130 18880 18890 18890 18880 118
275 20250221 150300 2351514190 18880 18890 18890 18860 78
276 20250221 150200 2350041540 18890 18890 18900 18860 271
277 20250221 150100 2344922460 18900 18900 18900 18890 129
278 20250221 150000 2342484700 18890 18880 18890 18880 101
279 20250221 145900 2340577010 18880 18890 18890 18880 240
280 20250221 145800 2336045100 18890 18890 18900 18890 132
281 20250221 145700 2333550720 18890 18900 18900 18880 715
282 20250221 145600 2320039900 18910 18900 18910 18900 63
283 20250221 145500 2318848580 18900 18890 18900 18890 205
284 20250221 145400 2314974100 18900 18890 18900 18890 170
285 20250221 145300 2311761120 18890 18880 18890 18880 10
286 20250221 145200 2311572290 18880 18890 18890 18870 129
287 20250221 145100 2309136920 18890 18880 18890 18880 173
288 20250221 145000 2305869510 18890 18880 18890 18870 126
289 20250221 144900 2303490280 18890 18880 18890 18870 288
290 20250221 144800 2298050580 18870 18880 18880 18870 49
291 20250221 144700 2297125470 18880 18870 18880 18860 194
292 20250221 144600 2293464000 18860 18860 18860 18860 8
293 20250221 144500 2293313120 18880 18870 18880 18870 176
294 20250221 144400 2289991930 18860 18860 18860 18860 2
295 20250221 144300 2289954210 18850 18860 18860 18850 95
296 20250221 144200 2288163220 18860 18870 18870 18860 57
297 20250221 144100 2287087890 18870 18870 18870 18870 230
298 20250221 144000 2282747790 18860 18860 18860 18860 51
299 20250221 143900 2281785930 18860 18860 18860 18860 139
300 20250221 143800 2279164390 18860 18860 18860 18860 40
301 20250221 143700 2278409990 18850 18860 18860 18850 39
302 20250221 143600 2277674460 18860 18860 18860 18860 44
303 20250221 143500 2276844620 18840 18860 18860 18840 10
304 20250221 143400 2276656080 18840 18860 18860 18840 128
305 20250221 143300 2274242480 18860 18860 18860 18860 48
306 20250221 143200 2273337200 18860 18860 18860 18860 47
307 20250221 143100 2272450780 18860 18860 18870 18860 136
308 20250221 143000 2269884510 18860 18860 18880 18860 206
309 20250221 142900 2265997380 18860 18850 18860 18850 36
310 20250221 142800 2265318520 18850 18840 18850 18840 17
311 20250221 142700 2264998180 18830 18830 18830 18830 11
312 20250221 142600 2264791050 18880 18870 18880 18850 164
313 20250221 142500 2261696020 18880 18860 18880 18860 17
314 20250221 142400 2261375270 18860 18870 18880 18860 58
315 20250221 142300 2260281020 18870 18870 18870 18870 133
316 20250221 142200 2257771310 18860 18870 18870 18860 14
317 20250221 142100 2257507170 18870 18890 18890 18860 174
318 20250221 142000 2254221510 18890 18880 18900 18880 75
319 20250221 141900 2252804560 18880 18870 18880 18870 38
320 20250221 141800 2252087220 18880 18890 18890 18880 173
321 20250221 141700 2248819540 18890 18890 18900 18890 134
322 20250221 141600 2246287840 18890 18890 18900 18890 56
323 20250221 141500 2245229640 18900 18890 18900 18880 114
324 20250221 141400 2243075720 18890 18890 18900 18890 159
325 20250221 141300 2240070830 18890 18890 18900 18890 70
326 20250221 141200 2238748080 18890 18880 18890 18880 86
327 20250221 141100 2237123680 18870 18870 18870 18860 28
328 20250221 141000 2236595330 18890 18880 18890 18870 139
329 20250221 140900 2233969750 18880 18860 18890 18860 359
330 20250221 140800 2227195630 18860 18860 18860 18860 30
331 20250221 140700 2226629830 18870 18870 18870 18870 54
332 20250221 140600 2225610850 18840 18840 18840 18840 24
333 20250221 140500 2225158690 18850 18890 18900 18850 211
334 20250221 140400 2221173590 18870 18860 18870 18860 66
335 20250221 140300 2219928270 18860 18870 18870 18840 32
336 20250221 140200 2219324980 18880 18870 18890 18870 261
337 20250221 140100 2214395450 18870 18870 18870 18870 11
338 20250221 140000 2214187880 18850 18850 18850 18840 106
339 20250221 135900 2212189880 18840 18830 18850 18830 61
340 20250221 135800 2211040350 18850 18880 18880 18840 84
341 20250221 135700 2209456450 18890 18890 18890 18890 153
342 20250221 135600 2206566280 18880 18890 18890 18880 86
343 20250221 135500 2204941990 18880 18880 18890 18880 20
344 20250221 135400 2204564320 18890 18870 18890 18870 163
345 20250221 135300 2201486120 18870 18870 18870 18870 10
346 20250221 135200 2201297420 18870 18880 18890 18870 76
347 20250221 135100 2199862170 18880 18870 18880 18870 98
348 20250221 135000 2198012210 18870 18870 18870 18870 63
349 20250221 134900 2196823400 18870 18880 18880 18870 126
350 20250221 134800 2194444560 18880 18890 18890 18880 51
351 20250221 134700 2193481240 18890 18890 18890 18890 34
352 20250221 134600 2192838980 18890 18890 18890 18890 138
353 20250221 134500 2190232160 18880 18900 18900 18880 166
354 20250221 134400 2187095010 18890 18890 18890 18890 122
355 20250221 134300 2184790430 18900 18890 18900 18870 298
356 20250221 134200 2179160180 18890 18890 18890 18890 216
357 20250221 134100 2175079940 18900 18880 18900 18880 319
358 20250221 134000 2169053130 18870 18870 18870 18860 56
359 20250221 133900 2167996510 18860 18850 18860 18850 51
360 20250221 133800 2167035060 18860 18850 18860 18850 290
361 20250221 133700 2161566260 18860 18860 18860 18820 115
362 20250221 133600 2159397800 18860 18820 18860 18820 905
363 20250221 133500 2142339540 18830 18850 18850 18820 55
364 20250221 133400 2141303970 18850 18780 18850 18780 349
365 20250221 133300 2134741080 18790 18750 18790 18750 128
366 20250221 133200 2132339330 18740 18770 18770 18740 136
367 20250221 133100 2129788480 18790 18790 18790 18770 50
368 20250221 133000 2128849470 18790 18790 18790 18780 55
369 20250221 132900 2127816350 18760 18770 18780 18760 261
370 20250221 132800 2122919670 18790 18790 18790 18770 120
371 20250221 132700 2120666300 18800 18800 18810 18800 554
372 20250221 132600 2110251050 18800 18810 18810 18800 35
373 20250221 132500 2109592800 18800 18830 18830 18800 19
374 20250221 132400 2109235450 18830 18830 18830 18830 1
375 20250221 132300 2109216620 18830 18840 18840 18830 266
376 20250221 132200 2104205230 18840 18840 18840 18840 33
377 20250221 132100 2103583510 18840 18850 18850 18840 18
378 20250221 132000 2103244320 18860 18860 18860 18860 7
379 20250221 131900 2103112300 18860 18850 18860 18850 125
380 20250221 131800 2100756010 18860 18860 18860 18860 0
381 20250221 131700 2100756010 18860 18870 18870 18860 35
382 20250221 131600 2100095710 18870 18880 18880 18870 16
383 20250221 131500 2099793690 18880 18890 18900 18880 374
384 20250221 131400 2092732380 18890 18880 18890 18880 73
385 20250221 131300 2091354060 18880 18880 18880 18880 33
386 20250221 131200 2090731020 18900 18900 18900 18900 1
387 20250221 131100 2090712120 18890 18880 18900 18880 163
388 20250221 131000 2087634470 18880 18890 18890 18880 429
389 20250221 130900 2079534380 18880 18880 18880 18880 0
390 20250221 130800 2079534380 18880 18880 18880 18880 0
391 20250221 130700 2079534380 18880 18880 18880 18880 49
392 20250221 130600 2078609260 18880 18880 18880 18880 11
393 20250221 130500 2078401580 18890 18920 18920 18890 840
394 20250221 130400 2062525700 18900 18920 18920 18900 180
395 20250221 130300 2059122580 18930 18930 18930 18930 1
396 20250221 130200 2059103650 18920 18920 18920 18920 1
397 20250221 130100 2059084730 18920 18910 18920 18910 38
398 20250221 130000 2058365780 18900 18910 18910 18900 8
399 20250221 125900 2058214510 18900 18900 18900 18900 1
400 20250221 125800 2058195610 18900 18900 18900 18900 138
401 20250221 125700 2055587410 18910 18910 18910 18910 58
402 20250221 125600 2054490630 18910 18920 18920 18910 230
403 20250221 125500 2050139140 18930 18930 18930 18930 39
404 20250221 125400 2049400870 18920 18920 18920 18920 13
405 20250221 125300 2049154910 18920 18930 18930 18920 4
406 20250221 125200 2049079210 18930 18920 18930 18920 36
407 20250221 125100 2048397930 18920 18920 18920 18920 0
408 20250221 125000 2048397930 18920 18930 18930 18920 8
409 20250221 124900 2048246500 18920 18920 18920 18920 3
410 20250221 124800 2048189740 18920 18920 18920 18920 0
411 20250221 124700 2048189740 18920 18920 18920 18920 12
412 20250221 124600 2047962700 18920 18920 18920 18920 14
413 20250221 124500 2047697820 18940 18940 18940 18940 7
414 20250221 124400 2047565240 18950 18950 18950 18950 0
415 20250221 124300 2047565240 18950 18950 18950 18950 0
416 20250221 124200 2047565240 18950 18870 18950 18870 946
417 20250221 124100 2029677600 18880 18890 18890 18880 1698
418 20250221 124000 1997609070 18900 18900 18910 18900 86
419 20250221 123900 1995983600 18900 18900 18900 18900 3
420 20250221 123800 1995926900 18900 18900 18900 18900 30
421 20250221 123700 1995359900 18910 18910 18910 18910 316
422 20250221 123600 1989384340 18910 18920 18920 18910 6
423 20250221 123500 1989270830 18920 18920 18920 18920 9
424 20250221 123400 1989100550 18910 18910 18910 18910 0
425 20250221 123300 1989100550 18910 18910 18910 18910 1
426 20250221 123200 1989081640 18920 18920 18920 18920 53
427 20250221 123100 1988078880 18920 18920 18920 18920 71
428 20250221 123000 1986735560 18910 18910 18930 18910 11
429 20250221 122900 1986527450 18920 18930 18930 18920 11
430 20250221 122800 1986319320 18930 18930 18930 18930 0
431 20250221 122700 1986319320 18930 18930 18930 18930 1
432 20250221 122600 1986300390 18940 18940 18940 18940 0
433 20250221 122500 1986300390 18940 18930 18950 18910 138
434 20250221 122400 1983689190 18930 18930 18930 18930 100
435 20250221 122300 1981796190 18920 18920 18920 18920 36
436 20250221 122200 1981115070 18910 18910 18910 18910 1
437 20250221 122100 1981096160 18910 18910 18910 18910 0
438 20250221 122000 1981096160 18910 18920 18920 18910 307
439 20250221 121900 1975290460 18920 18900 18920 18900 655
440 20250221 121800 1962903930 18910 18890 18910 18890 137
441 20250221 121700 1960314820 18880 18880 18880 18880 3
442 20250221 121600 1960258180 18880 18880 18880 18880 0
443 20250221 121500 1960258180 18880 18910 18910 18880 319
444 20250221 121400 1954228650 18840 18840 18840 18840 267
445 20250221 121300 1949198370 18830 18810 18830 18810 116
446 20250221 121200 1947015320 18820 18830 18830 18820 5
447 20250221 121100 1946921210 18830 18880 18880 18830 839
448 20250221 121000 1931095800 18930 18930 18930 18930 7
449 20250221 120900 1930963290 18860 18860 18860 18860 25
450 20250221 120800 1930491790 18880 18890 18890 18880 28
451 20250221 120700 1929963110 18900 18900 18900 18900 227
452 20250221 120600 1925672810 18950 18950 18950 18950 0
453 20250221 120500 1925672810 18950 18950 18950 18920 10
454 20250221 120400 1925483400 18920 18930 18930 18920 257
455 20250221 120300 1920620540 18930 18930 18930 18930 0
456 20250221 120200 1920620540 18930 18960 18960 18930 392
457 20250221 120100 1913197720 18960 18980 18980 18960 126
458 20250221 120000 1910807710 19000 18990 19000 18990 179
459 20250221 115900 1907407110 19020 18990 19020 18990 100
460 20250221 115800 1905506060 18990 19000 19000 18990 64
461 20250221 115700 1904290250 19010 18990 19010 18990 22
462 20250221 115600 1903872370 18990 18990 18990 18990 10
463 20250221 115500 1903682470 18990 18980 18990 18980 9
464 20250221 115400 1903511580 18990 18990 18990 18990 42
465 20250221 115300 1902714000 18990 18990 18990 18990 0
466 20250221 115200 1902714000 18990 18990 18990 18990 80
467 20250221 115100 1901194800 18990 19010 19010 18990 85
468 20250221 115000 1899579760 19010 19010 19020 19010 137
469 20250221 114900 1896975320 19010 19010 19010 19010 49
470 20250221 114800 1896043830 19010 19010 19020 19010 21
471 20250221 114700 1895644570 19030 19050 19050 19030 1260
472 20250221 114600 1871666670 19040 19040 19040 19040 38
473 20250221 114500 1870943150 19040 19000 19040 19000 2328
474 20250221 114400 1826645290 19000 18980 19000 18980 215
475 20250221 114300 1822561520 18970 18970 18970 18970 14
476 20250221 114200 1822295940 18980 18980 18980 18980 50
477 20250221 114100 1821346940 18980 18960 18980 18950 319
478 20250221 114000 1815296010 18960 18960 18960 18960 7
479 20250221 113900 1815163290 18940 18940 18940 18940 19
480 20250221 113800 1814803430 18940 18920 18940 18900 57
481 20250221 113700 1813724510 18910 18920 18920 18910 41
482 20250221 113600 1812948800 18920 18920 18920 18920 23
483 20250221 113500 1812513640 18930 18930 18930 18920 57
484 20250221 113400 1811434750 18930 18940 18940 18930 47
485 20250221 113300 1810544980 18940 18920 18940 18920 6
486 20250221 113200 1810431440 18900 18900 18900 18900 0
487 20250221 113100 1810431440 18900 18900 18900 18900 1
488 20250221 113000 1810412540 18960 18950 18960 18950 8
489 20250221 112900 1810260930 18880 18880 18900 18880 92
490 20250221 112800 1808523050 18870 18870 18870 18860 1063
491 20250221 112700 1788464520 18880 18880 18880 18880 424
492 20250221 112600 1780459400 18890 18910 18920 18890 492
493 20250221 112500 1771159880 18900 18900 18960 18900 322
494 20250221 112400 1765073600 18900 18900 18910 18900 181
495 20250221 112300 1761652340 18910 18900 18910 18900 83
496 20250221 112200 1760083090 18900 18910 18970 18900 387
497 20250221 112100 1752765070 18910 18920 18970 18890 134
498 20250221 112000 1750229900 18890 18910 18910 18890 373
499 20250221 111900 1743178250 18910 18920 18920 18900 167
500 20250221 111800 1740020240 18930 18930 18930 18930 38
501 20250221 111700 1739300900 18940 18930 18940 18930 59
502 20250221 111600 1738183590 18930 18940 18940 18930 16
503 20250221 111500 1737880560 18940 18940 18940 18940 23
504 20250221 111400 1737444940 18940 18920 18940 18920 6
505 20250221 111300 1737331320 18920 18930 18930 18920 217
506 20250221 111200 1733225360 18940 18940 18940 18940 534
507 20250221 111100 1723111400 18940 18930 18940 18930 1765
508 20250221 111000 1689682380 18940 18930 18940 18930 88
509 20250221 110900 1688016170 18940 18970 18970 18930 1356
510 20250221 110800 1662318000 18980 18980 18980 18980 10
511 20250221 110700 1662128200 18960 18980 18980 18960 508
512 20250221 110600 1652495970 18960 18980 18980 18960 55
513 20250221 110500 1651452670 18990 19030 19030 18990 49
514 20250221 110400 1650522080 19000 19040 19040 19000 1080
515 20250221 110300 1629966810 19050 19040 19050 19040 278
516 20250221 110200 1624673320 19070 19080 19080 19050 266
517 20250221 110100 1619601890 19080 19060 19080 19060 957
518 20250221 110000 1601348790 19050 19030 19050 19030 131
519 20250221 105900 1598854110 19040 19040 19040 19030 1388
520 20250221 105800 1572437210 19040 19050 19060 19040 581
521 20250221 105700 1561370460 19050 19050 19050 19020 256
522 20250221 105600 1556495980 19040 19040 19040 19040 37
523 20250221 105500 1555791500 19030 19040 19040 19020 167
524 20250221 105400 1552612450 19080 19040 19100 19020 715
525 20250221 105300 1538975800 19050 19020 19060 19020 1164
526 20250221 105200 1516808670 19020 18950 19020 18950 1507
527 20250221 105100 1488198340 18950 18970 18970 18950 257
528 20250221 105000 1483324950 18970 18980 18980 18940 522
529 20250221 104900 1473424500 18980 18960 18980 18960 1196
530 20250221 104800 1450736340 18960 18950 18970 18950 627
531 20250221 104700 1438848560 18950 18950 18960 18950 103
532 20250221 104600 1436896560 18940 18930 18950 18930 101
533 20250221 104500 1434984180 18940 18950 18960 18940 1328
534 20250221 104400 1409827680 18940 18940 18940 18940 233
535 20250221 104300 1405414660 18930 18930 18940 18920 1736
536 20250221 104200 1372552110 18930 18900 18930 18900 1300
537 20250221 104100 1347954940 18900 18880 18910 18880 1567
538 20250221 104000 1318346870 18880 18880 18880 18880 24
539 20250221 103900 1317893750 18860 18890 18900 18860 359
540 20250221 103800 1311115180 18900 18880 18900 18880 2479
541 20250221 103700 1264273210 18880 18860 18880 18860 1101
542 20250221 103600 1243504410 18860 18860 18860 18860 13
543 20250221 103500 1243259230 18860 18850 18860 18850 151
544 20250221 103400 1240411780 18860 18860 18870 18860 62
545 20250221 103300 1239242360 18860 18860 18860 18860 94
546 20250221 103200 1237469520 18860 18860 18860 18850 194
547 20250221 103100 1233811310 18860 18870 18870 18860 81
548 20250221 103000 1232282860 18870 18850 18870 18850 713
549 20250221 102900 1218840610 18850 18840 18850 18840 25
550 20250221 102800 1218369460 18840 18830 18840 18830 146
551 20250221 102700 1215619560 18830 18830 18840 18830 157
552 20250221 102600 1212662950 18800 18780 18800 18780 700
553 20250221 102500 1199513680 18780 18770 18780 18770 57
554 20250221 102400 1198443280 18780 18780 18780 18780 74
555 20250221 102300 1197053560 18780 18780 18780 18780 24
556 20250221 102200 1196602840 18780 18830 18850 18780 5056
557 20250221 102100 1101587900 18830 18840 18840 18820 29
558 20250221 102000 1101041670 18830 18830 18830 18830 0
559 20250221 101900 1101041670 18830 18790 18830 18790 385
560 20250221 101800 1093802780 18780 18780 18790 18780 79
561 20250221 101700 1092318940 18780 18790 18790 18780 64
562 20250221 101600 1091116470 18790 18770 18790 18770 32
563 20250221 101500 1090515730 18780 18780 18780 18780 75
564 20250221 101400 1089107230 18780 18790 18790 18770 55
565 20250221 101300 1088074430 18790 18790 18790 18790 0
566 20250221 101200 1088074430 18790 18810 18810 18760 23
567 20250221 101100 1087642750 18730 18820 18820 18730 2503
568 20250221 101000 1040710910 18780 18780 18780 18780 0
569 20250221 100900 1040710910 18780 18830 18830 18780 351
570 20250221 100800 1034115260 18830 18860 18860 18820 58
571 20250221 100700 1033022770 18860 18890 18890 18830 3966
572 20250221 100600 958153030 18890 18890 18900 18880 841
573 20250221 100500 942273540 18880 18870 18890 18870 4429
574 20250221 100400 858620220 18860 18840 18870 18840 1618
575 20250221 100300 828111990 18840 18840 18840 18840 17
576 20250221 100200 827791710 18840 18810 18840 18810 3135
577 20250221 100100 768821760 18810 18830 18840 18810 195
578 20250221 100000 765151450 18830 18840 18850 18830 178
579 20250221 095900 761797630 18840 18840 18840 18830 209
580 20250221 095800 757860270 18840 18820 18840 18820 117
581 20250221 095700 755657260 18830 18750 18830 18740 1960
582 20250221 095600 718839360 18750 18770 18770 18750 99
583 20250221 095500 716983030 18770 18790 18790 18770 356
584 20250221 095400 710297380 18800 18810 18810 18800 51
585 20250221 095300 709338510 18800 18790 18800 18790 41
586 20250221 095200 708568010 18820 18840 18840 18820 170
587 20250221 095100 705366900 18830 18800 18830 18800 576
588 20250221 095000 694530030 18810 18830 18830 18810 730
589 20250221 094900 680790980 18820 18700 18830 18700 3175
590 20250221 094800 621150880 18700 18720 18720 18700 99
591 20250221 094700 619299060 18720 18710 18730 18710 187
592 20250221 094600 615798540 18710 18580 18710 18580 2994
593 20250221 094500 559919990 18540 18530 18540 18530 12
594 20250221 094400 559697570 18530 18510 18530 18510 245
595 20250221 094300 555160090 18510 18520 18520 18510 3
596 20250221 094200 555104540 18530 18540 18540 18530 111
597 20250221 094100 553047340 18540 18580 18580 18540 358
598 20250221 094000 546407040 18590 18610 18610 18590 260
599 20250221 093900 541572020 18600 18590 18600 18590 88
600 20250221 093800 539935620 18590 18590 18590 18590 220
601 20250221 093700 535845820 18580 18590 18600 18580 435
602 20250221 093600 527760980 18580 18570 18580 18570 122
603 20250221 093500 525495390 18570 18540 18570 18540 521
604 20250221 093400 515827690 18500 18510 18510 18500 739
605 20250221 093300 502150800 18540 18540 18550 18540 293
606 20250221 093200 496718480 18540 18610 18610 18540 3281
607 20250221 093100 435842730 18620 18620 18630 18620 129
608 20250221 093000 433440620 18610 18640 18640 18610 60
609 20250221 092900 432323990 18650 18620 18650 18600 557
610 20250221 092800 421953140 18620 18600 18620 18600 340
611 20250221 092700 415628540 18640 18650 18680 18640 535
612 20250221 092600 405651700 18640 18640 18650 18640 419
613 20250221 092500 397837780 18650 18540 18650 18540 2559
614 20250221 092400 350309060 18540 18530 18540 18520 767
615 20250221 092300 336095010 18530 18410 18540 18410 2659
616 20250221 092200 287010290 18410 18340 18410 18340 695
617 20250221 092100 274237680 18340 18350 18350 18330 40
618 20250221 092000 273504200 18350 18350 18350 18330 164
619 20250221 091900 270494880 18340 18340 18340 18340 0
620 20250221 091800 270494880 18340 18340 18340 18340 99
621 20250221 091700 268679220 18300 18300 18300 18300 0
622 20250221 091600 268679220 18300 18320 18330 18300 6034
623 20250221 091500 158255470 18300 18370 18370 18300 4768
624 20250221 091400 70975890 18450 18450 18450 18450 0
625 20250221 091300 70975890 18450 18440 18450 18400 787
626 20250221 091200 56485170 18450 18450 18450 18450 14
627 20250221 091100 56226870 18460 18450 18460 18450 265
628 20250221 091000 51335450 18460 18460 18460 18460 3
629 20250221 090900 51280070 18470 18470 18470 18470 62
630 20250221 090800 50134930 18450 18410 18450 18400 1021
631 20250221 090700 31332520 18410 18420 18420 18410 16
632 20250221 090600 31037810 18410 18420 18420 18410 87
633 20250221 090500 29435360 18400 18400 18400 18400 274
634 20250221 090400 24393760 18410 18370 18440 18360 741
635 20250221 090300 10763110 18360 18370 18370 18360 264
636 20250221 090200 5915840 18360 18370 18380 18360 182
637 20250221 090100 2571400 18370 18380 18380 18370 16
638 20250221 090000 2277410 18410 18310 18450 18310 124

1
051360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,8679,16167058,162991620,303617349240,0.05
20250218,8287,16167058,151817840,296180502560,0.05
20250217,11436,16167058,214996800,303940690400,0.07
20250214,7741,16167058,144988930,302808996340,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 8679 16167058 162991620 303617349240 0.05
3 20250218 8287 16167058 151817840 296180502560 0.05
4 20250217 11436 16167058 214996800 303940690400 0.07
5 20250214 7741 16167058 144988930 302808996340 0.05