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

641
053690/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193900,2114599930,17840,17840,17840,17840,4391
20250221,193800,2114599930,17840,17840,17840,17840,0
20250221,193700,2114599930,17840,17840,17840,17840,0
20250221,193600,2114599930,17840,17840,17840,17840,0
20250221,193500,2114599930,17840,17840,17840,17840,0
20250221,193400,2114599930,17840,17840,17840,17840,0
20250221,193300,2114599930,17840,17840,17840,17840,0
20250221,193200,2114599930,17840,17840,17840,17840,0
20250221,193100,2114599930,17840,17840,17840,17840,0
20250221,193000,2114599930,17840,17840,17840,17840,0
20250221,192900,2114599930,17840,17840,17840,17840,0
20250221,192800,2114599930,17840,17840,17840,17840,0
20250221,192700,2114599930,17840,17840,17840,17840,0
20250221,192600,2114599930,17840,17840,17840,17840,0
20250221,192500,2114599930,17840,17840,17840,17840,0
20250221,192400,2114599930,17840,17840,17840,17840,0
20250221,192300,2114599930,17840,17840,17840,17840,0
20250221,192200,2114599930,17840,17840,17840,17840,0
20250221,192100,2114599930,17840,17840,17840,17840,0
20250221,192000,2114599930,17840,17840,17840,17840,0
20250221,191900,2114599930,17840,17840,17840,17840,0
20250221,191800,2114599930,17840,17840,17840,17840,0
20250221,191700,2114599930,17840,17840,17840,17840,0
20250221,191600,2114599930,17840,17840,17840,17840,0
20250221,191500,2114599930,17840,17840,17840,17840,0
20250221,191400,2114599930,17840,17840,17840,17840,0
20250221,191300,2114599930,17840,17840,17840,17840,0
20250221,191200,2114599930,17840,17840,17840,17840,0
20250221,191100,2114599930,17840,17840,17840,17840,0
20250221,191000,2114599930,17840,17840,17840,17840,0
20250221,190900,2114599930,17840,17840,17840,17840,4391
20250221,190800,2114599930,17840,17840,17840,17840,0
20250221,190700,2114599930,17840,17840,17840,17840,0
20250221,190600,2114599930,17840,17840,17840,17840,0
20250221,190500,2114599930,17840,17840,17840,17840,0
20250221,190400,2114599930,17840,17840,17840,17840,0
20250221,190300,2114599930,17840,17840,17840,17840,0
20250221,190200,2114599930,17840,17840,17840,17840,0
20250221,190100,2114599930,17840,17840,17840,17840,0
20250221,190000,2114599930,17840,17840,17840,17840,0
20250221,185900,2114599930,17840,17840,17840,17840,0
20250221,185800,2114599930,17840,17840,17840,17840,0
20250221,185700,2114599930,17840,17840,17840,17840,0
20250221,185600,2114599930,17840,17840,17840,17840,0
20250221,185500,2114599930,17840,17840,17840,17840,0
20250221,185400,2114599930,17840,17840,17840,17840,0
20250221,185300,2114599930,17840,17840,17840,17840,0
20250221,185200,2114599930,17840,17840,17840,17840,0
20250221,185100,2114599930,17840,17840,17840,17840,0
20250221,185000,2114599930,17840,17840,17840,17840,0
20250221,184900,2114599930,17840,17840,17840,17840,0
20250221,184800,2114599930,17840,17840,17840,17840,0
20250221,184700,2114599930,17840,17840,17840,17840,0
20250221,184600,2114599930,17840,17840,17840,17840,0
20250221,184500,2114599930,17840,17840,17840,17840,0
20250221,184400,2114599930,17840,17840,17840,17840,0
20250221,184300,2114599930,17840,17840,17840,17840,0
20250221,184200,2114599930,17840,17840,17840,17840,0
20250221,184100,2114599930,17840,17840,17840,17840,0
20250221,184000,2114599930,17840,17840,17840,17840,0
20250221,183900,2114599930,17840,17840,17840,17840,4391
20250221,183800,2114599930,17840,17840,17840,17840,0
20250221,183700,2114599930,17840,17840,17840,17840,0
20250221,183600,2114599930,17840,17840,17840,17840,0
20250221,183500,2114599930,17840,17840,17840,17840,0
20250221,183400,2114599930,17840,17840,17840,17840,0
20250221,183300,2114599930,17840,17840,17840,17840,0
20250221,183200,2114599930,17840,17840,17840,17840,0
20250221,183100,2114599930,17840,17840,17840,17840,0
20250221,183000,2114599930,17840,17840,17840,17840,0
20250221,182900,2114599930,17840,17840,17840,17840,0
20250221,182800,2114599930,17840,17840,17840,17840,0
20250221,182700,2114599930,17840,17840,17840,17840,0
20250221,182600,2114599930,17840,17840,17840,17840,0
20250221,182500,2114599930,17840,17840,17840,17840,0
20250221,182400,2114599930,17840,17840,17840,17840,0
20250221,182300,2114599930,17840,17840,17840,17840,0
20250221,182200,2114599930,17840,17840,17840,17840,0
20250221,182100,2114599930,17840,17840,17840,17840,0
20250221,182000,2114599930,17840,17840,17840,17840,0
20250221,181900,2114599930,17840,17840,17840,17840,0
20250221,181800,2114599930,17840,17840,17840,17840,0
20250221,181700,2114599930,17840,17840,17840,17840,0
20250221,181600,2114599930,17840,17840,17840,17840,0
20250221,181500,2114599930,17840,17840,17840,17840,0
20250221,181400,2114599930,17840,17840,17840,17840,0
20250221,181300,2114599930,17840,17840,17840,17840,0
20250221,181200,2114599930,17840,17840,17840,17840,0
20250221,181100,2114599930,17840,17840,17840,17840,0
20250221,181000,2114599930,17840,17840,17840,17840,0
20250221,180900,2114599930,17840,17840,17840,17840,4391
20250221,180800,2114599930,17840,17840,17840,17840,0
20250221,180700,2114599930,17840,17840,17840,17840,0
20250221,180600,2114599930,17840,17840,17840,17840,0
20250221,180500,2114599930,17840,17840,17840,17840,0
20250221,180400,2114599930,17840,17840,17840,17840,0
20250221,180300,2114599930,17840,17840,17840,17840,0
20250221,180200,2114599930,17840,17840,17840,17840,0
20250221,180100,2114599930,17840,17840,17840,17840,0
20250221,180000,2114599930,17840,17840,17840,17840,0
20250221,175900,2114599930,17840,17840,17840,17840,0
20250221,175800,2114599930,17840,17840,17840,17840,0
20250221,175700,2114599930,17840,17840,17840,17840,0
20250221,175600,2114599930,17840,17840,17840,17840,0
20250221,175500,2114599930,17840,17840,17840,17840,0
20250221,175400,2114599930,17840,17840,17840,17840,0
20250221,175300,2114599930,17840,17840,17840,17840,0
20250221,175200,2114599930,17840,17840,17840,17840,0
20250221,175100,2114599930,17840,17840,17840,17840,0
20250221,175000,2114599930,17840,17840,17840,17840,0
20250221,174900,2114599930,17840,17840,17840,17840,0
20250221,174800,2114599930,17840,17840,17840,17840,0
20250221,174700,2114599930,17840,17840,17840,17840,0
20250221,174600,2114599930,17840,17840,17840,17840,0
20250221,174500,2114599930,17840,17840,17840,17840,0
20250221,174400,2114599930,17840,17840,17840,17840,0
20250221,174300,2114599930,17840,17840,17840,17840,0
20250221,174200,2114599930,17840,17840,17840,17840,0
20250221,174100,2114599930,17840,17840,17840,17840,0
20250221,174000,2114599930,17840,17840,17840,17840,0
20250221,173900,2114599930,17840,17840,17840,17840,4391
20250221,173800,2114599930,17840,17840,17840,17840,0
20250221,173700,2114599930,17840,17840,17840,17840,0
20250221,173600,2114599930,17840,17840,17840,17840,0
20250221,173500,2114599930,17840,17840,17840,17840,0
20250221,173400,2114599930,17840,17840,17840,17840,0
20250221,173300,2114599930,17840,17840,17840,17840,0
20250221,173200,2114599930,17840,17840,17840,17840,0
20250221,173100,2114599930,17840,17840,17840,17840,0
20250221,173000,2114599930,17840,17840,17840,17840,0
20250221,172900,2114599930,17840,17840,17840,17840,0
20250221,172800,2114599930,17840,17840,17840,17840,0
20250221,172700,2114599930,17840,17840,17840,17840,0
20250221,172600,2114599930,17840,17840,17840,17840,0
20250221,172500,2114599930,17840,17840,17840,17840,0
20250221,172400,2114599930,17840,17840,17840,17840,0
20250221,172300,2114599930,17840,17840,17840,17840,0
20250221,172200,2114599930,17840,17840,17840,17840,0
20250221,172100,2114599930,17840,17840,17840,17840,0
20250221,172000,2114599930,17840,17840,17840,17840,0
20250221,171900,2114599930,17840,17840,17840,17840,0
20250221,171800,2114599930,17840,17840,17840,17840,0
20250221,171700,2114599930,17840,17840,17840,17840,0
20250221,171600,2114599930,17840,17840,17840,17840,0
20250221,171500,2114599930,17840,17840,17840,17840,0
20250221,171400,2114599930,17840,17840,17840,17840,0
20250221,171300,2114599930,17840,17840,17840,17840,0
20250221,171200,2114599930,17840,17840,17840,17840,0
20250221,171100,2114599930,17840,17840,17840,17840,0
20250221,171000,2114599930,17840,17840,17840,17840,0
20250221,170900,2114599930,17840,17840,17840,17840,4391
20250221,170800,2114599930,17840,17840,17840,17840,0
20250221,170700,2114599930,17840,17840,17840,17840,0
20250221,170600,2114599930,17840,17840,17840,17840,0
20250221,170500,2114599930,17840,17840,17840,17840,0
20250221,170400,2114599930,17840,17840,17840,17840,0
20250221,170300,2114599930,17840,17840,17840,17840,0
20250221,170200,2114599930,17840,17840,17840,17840,0
20250221,170100,2114599930,17840,17840,17840,17840,0
20250221,170000,2114599930,17840,17840,17840,17840,0
20250221,165900,2114599930,17840,17840,17840,17840,0
20250221,165800,2114599930,17840,17840,17840,17840,0
20250221,165700,2114599930,17840,17840,17840,17840,0
20250221,165600,2114599930,17840,17840,17840,17840,0
20250221,165500,2114599930,17840,17840,17840,17840,0
20250221,165400,2114599930,17840,17840,17840,17840,0
20250221,165300,2114599930,17840,17840,17840,17840,0
20250221,165200,2114599930,17840,17840,17840,17840,0
20250221,165100,2114599930,17840,17840,17840,17840,0
20250221,165000,2114599930,17840,17840,17840,17840,0
20250221,164900,2114599930,17840,17840,17840,17840,0
20250221,164800,2114599930,17840,17840,17840,17840,0
20250221,164700,2114599930,17840,17840,17840,17840,0
20250221,164600,2114599930,17840,17840,17840,17840,0
20250221,164500,2114599930,17840,17840,17840,17840,0
20250221,164400,2114599930,17840,17840,17840,17840,0
20250221,164300,2114599930,17840,17840,17840,17840,0
20250221,164200,2114599930,17840,17840,17840,17840,0
20250221,164100,2114599930,17840,17840,17840,17840,0
20250221,164000,2114599930,17840,17840,17840,17840,0
20250221,163900,2114599930,17840,17840,17840,17840,4391
20250221,163800,2114599930,17840,17840,17840,17840,0
20250221,163700,2114599930,17840,17840,17840,17840,0
20250221,163600,2114599930,17840,17840,17840,17840,0
20250221,163500,2114599930,17840,17840,17840,17840,0
20250221,163400,2114599930,17840,17840,17840,17840,0
20250221,163300,2114599930,17840,17840,17840,17840,0
20250221,163200,2114599930,17840,17840,17840,17840,0
20250221,163100,2114599930,17840,17840,17840,17840,0
20250221,163000,2114599930,17840,17840,17840,17840,0
20250221,162900,2114599930,17840,17840,17840,17840,0
20250221,162800,2114599930,17840,17840,17840,17840,0
20250221,162700,2114599930,17840,17840,17840,17840,0
20250221,162600,2114599930,17840,17840,17840,17840,0
20250221,162500,2114599930,17840,17840,17840,17840,0
20250221,162400,2114599930,17840,17840,17840,17840,0
20250221,162300,2114599930,17840,17840,17840,17840,0
20250221,162200,2114599930,17840,17840,17840,17840,0
20250221,162100,2114599930,17840,17840,17840,17840,0
20250221,162000,2114599930,17840,17840,17840,17840,0
20250221,161900,2114599930,17840,17840,17840,17840,0
20250221,161800,2114599930,17840,17840,17840,17840,0
20250221,161700,2114599930,17840,17840,17840,17840,0
20250221,161600,2114599930,17840,17840,17840,17840,0
20250221,161500,2114599930,17840,17840,17840,17840,0
20250221,161400,2114599930,17840,17840,17840,17840,0
20250221,161300,2114599930,17840,17840,17840,17840,0
20250221,161200,2114599930,17840,17840,17840,17840,0
20250221,161100,2114599930,17840,17840,17840,17840,0
20250221,161000,2114599930,17840,17840,17840,17840,0
20250221,160900,2114599930,17840,17840,17840,17840,4391
20250221,160800,2114599930,17840,17840,17840,17840,0
20250221,160700,2114599930,17840,17840,17840,17840,0
20250221,160600,2114599930,17840,17840,17840,17840,0
20250221,160500,2114599930,17840,17840,17840,17840,0
20250221,160400,2114599930,17840,17840,17840,17840,0
20250221,160300,2114599930,17840,17840,17840,17840,0
20250221,160200,2114599930,17840,17840,17840,17840,0
20250221,160100,2114599930,17840,17840,17840,17840,0
20250221,160000,2114599930,17840,17840,17840,17840,0
20250221,155900,2114599930,17840,17840,17840,17840,0
20250221,155800,2114599930,17840,17840,17840,17840,0
20250221,155700,2114599930,17840,17840,17840,17840,0
20250221,155600,2114599930,17840,17840,17840,17840,0
20250221,155500,2114599930,17840,17840,17840,17840,0
20250221,155400,2114599930,17840,17840,17840,17840,0
20250221,155300,2114599930,17840,17840,17840,17840,0
20250221,155200,2114599930,17840,17840,17840,17840,0
20250221,155100,2114599930,17840,17840,17840,17840,0
20250221,155000,2114599930,17840,17840,17840,17840,0
20250221,154900,2114599930,17840,17840,17840,17840,0
20250221,154800,2114599930,17840,17840,17840,17840,0
20250221,154700,2114599930,17840,17840,17840,17840,0
20250221,154600,2114599930,17840,17840,17840,17840,0
20250221,154500,2114599930,17840,17840,17840,17840,0
20250221,154400,2114599930,17840,17840,17840,17840,0
20250221,154300,2114599930,17840,17840,17840,17840,0
20250221,154200,2114599930,17840,17840,17840,17840,0
20250221,154100,2114599930,17840,17840,17840,17840,0
20250221,154000,2114599930,17840,17840,17840,17840,0
20250221,153900,2114599930,17840,17840,17840,17840,4391
20250221,153800,2114599930,17840,17840,17840,17840,0
20250221,153700,2114599930,17840,17840,17840,17840,0
20250221,153600,2114599930,17840,17840,17840,17840,0
20250221,153500,2114599930,17840,17840,17840,17840,0
20250221,153400,2114599930,17840,17840,17840,17840,0
20250221,153300,2114599930,17840,17840,17840,17840,0
20250221,153200,2114599930,17840,17840,17840,17840,0
20250221,153100,2114599930,17840,17840,17840,17840,0
20250221,153000,2114599930,17840,17840,17840,17840,4391
20250221,152900,2036264490,17840,17840,17840,17840,0
20250221,152800,2036264490,17840,17840,17840,17840,0
20250221,152700,2036264490,17840,17840,17840,17840,0
20250221,152600,2036264490,17840,17840,17840,17840,0
20250221,152500,2036264490,17840,17840,17840,17840,0
20250221,152400,2036264490,17840,17840,17840,17840,0
20250221,152300,2036264490,17840,17840,17840,17840,0
20250221,152200,2036264490,17840,17840,17840,17840,0
20250221,152100,2036264490,17840,17840,17840,17840,0
20250221,152000,2036264490,17840,17840,17840,17840,0
20250221,151900,2036264490,17840,17820,17840,17800,1818
20250221,151800,2003903040,17810,17830,17830,17800,1732
20250221,151700,1973055360,17830,17820,17830,17820,257
20250221,151600,1968475090,17830,17830,17840,17830,819
20250221,151500,1953872100,17840,17840,17850,17840,139
20250221,151400,1951392310,17840,17830,17840,17830,38
20250221,151300,1950714570,17840,17830,17840,17810,557
20250221,151200,1940786600,17840,17830,17840,17830,19
20250221,151100,1940447810,17840,17820,17840,17820,150
20250221,151000,1937773370,17840,17830,17840,17810,1203
20250221,150900,1916332020,17840,17840,17840,17830,2273
20250221,150800,1875795980,17850,17850,17850,17840,158
20250221,150700,1872976760,17850,17850,17850,17840,27
20250221,150600,1872494980,17840,17830,17850,17830,67
20250221,150500,1871299290,17850,17840,17850,17830,1273
20250221,150400,1848591000,17840,17840,17850,17830,215
20250221,150300,1844755370,17850,17830,17850,17830,19
20250221,150200,1844416470,17840,17840,17850,17840,899
20250221,150100,1828378260,17850,17840,17850,17840,96
20250221,150000,1826665450,17850,17840,17850,17830,886
20250221,145900,1810859260,17840,17830,17850,17830,954
20250221,145800,1793845640,17830,17840,17850,17830,999
20250221,145700,1776023610,17840,17840,17850,17840,110
20250221,145600,1774061090,17840,17840,17850,17840,115
20250221,145500,1772009330,17850,17840,17850,17840,362
20250221,145400,1765548400,17850,17850,17860,17840,91
20250221,145300,1763924830,17840,17840,17860,17840,101
20250221,145200,1762122900,17840,17860,17860,17840,102
20250221,145100,1760302980,17840,17850,17860,17840,136
20250221,145000,1757876490,17860,17830,17860,17830,193
20250221,144900,1754431300,17840,17840,17850,17830,162
20250221,144800,1751541760,17840,17830,17850,17830,208
20250221,144700,1747830230,17840,17830,17850,17830,103
20250221,144600,1745993200,17840,17830,17850,17830,99
20250221,144500,1744227560,17850,17830,17850,17830,118
20250221,144400,1742123360,17850,17850,17860,17830,1052
20250221,144300,1723355800,17840,17840,17860,17840,110
20250221,144200,1721393230,17840,17850,17850,17840,48
20250221,144100,1720536700,17860,17840,17860,17840,134
20250221,144000,1718145320,17860,17840,17860,17840,165
20250221,143900,1715200620,17850,17850,17860,17840,518
20250221,143800,1705957000,17850,17860,17860,17850,89
20250221,143700,1704367730,17860,17860,17860,17860,32
20250221,143600,1703796210,17860,17850,17860,17850,68
20250221,143500,1702582300,17850,17850,17850,17850,82
20250221,143400,1701118600,17850,17850,17850,17850,18
20250221,143300,1700797300,17850,17850,17860,17840,223
20250221,143200,1696816880,17840,17860,17860,17840,71
20250221,143100,1695549770,17860,17860,17860,17860,7
20250221,143000,1695424750,17860,17860,17860,17860,8
20250221,142900,1695281870,17860,17860,17860,17860,20
20250221,142800,1694924670,17870,17860,17870,17860,5
20250221,142700,1694835340,17860,17870,17870,17840,263
20250221,142600,1690139180,17870,17870,17870,17860,33
20250221,142500,1689549750,17870,17870,17870,17870,21
20250221,142400,1689174480,17870,17860,17870,17860,8
20250221,142300,1689031580,17870,17860,17870,17860,235
20250221,142200,1684834450,17870,17870,17870,17870,9
20250221,142100,1684673620,17870,17870,17870,17870,11
20250221,142000,1684477050,17870,17870,17870,17870,1
20250221,141900,1684459180,17880,17870,17880,17840,469
20250221,141800,1676091010,17880,17870,17880,17870,13
20250221,141700,1675858660,17880,17860,17880,17850,267
20250221,141600,1671091590,17870,17880,17880,17870,16
20250221,141500,1670805600,17880,17880,17880,17880,2
20250221,141400,1670769840,17840,17880,17880,17840,404
20250221,141300,1663559050,17880,17870,17880,17870,23
20250221,141200,1663148010,17870,17870,17870,17870,18
20250221,141100,1662826350,17870,17870,17870,17870,85
20250221,141000,1661307400,17870,17880,17880,17870,69
20250221,140900,1660074240,17880,17890,17890,17870,24
20250221,140800,1659645140,17880,17870,17890,17870,8
20250221,140700,1659502150,17870,17880,17900,17870,133
20250221,140600,1657124330,17890,17890,17890,17890,7
20250221,140500,1656999100,17890,17880,17890,17880,32
20250221,140400,1656426860,17880,17880,17880,17880,10
20250221,140300,1656248060,17880,17880,17880,17880,1
20250221,140200,1656230180,17880,17850,17880,17850,39
20250221,140100,1655533850,17880,17880,17880,17840,2787
20250221,140000,1605789620,17880,17870,17880,17870,43
20250221,135900,1605021140,17880,17870,17880,17860,99
20250221,135800,1603252550,17860,17880,17880,17860,488
20250221,135700,1594531250,17870,17870,17880,17870,66
20250221,135600,1593351770,17890,17880,17890,17870,130
20250221,135500,1591027420,17890,17880,17890,17880,178
20250221,135400,1587844750,17890,17880,17890,17880,40
20250221,135300,1587129490,17890,17880,17890,17880,131
20250221,135200,1584786160,17890,17890,17890,17870,30
20250221,135100,1584249810,17880,17890,17890,17880,97
20250221,135000,1582515410,17890,17870,17890,17870,209
20250221,134900,1578777230,17880,17880,17880,17870,99
20250221,134800,1577007390,17880,17870,17880,17870,117
20250221,134700,1574915690,17880,17880,17880,17870,41
20250221,134600,1574182870,17870,17880,17890,17870,123
20250221,134500,1571983860,17890,17890,17890,17880,54
20250221,134400,1571018170,17890,17890,17890,17880,9
20250221,134300,1570857210,17890,17890,17890,17890,5
20250221,134200,1570767760,17900,17890,17900,17880,239
20250221,134100,1566494200,17900,17890,17900,17890,6
20250221,134000,1566386850,17900,17890,17900,17880,160
20250221,133900,1563525330,17910,17900,17910,17900,11
20250221,133800,1563328420,17910,17890,17910,17890,141
20250221,133700,1560805910,17890,17890,17890,17890,65
20250221,133600,1559643060,17890,17880,17890,17880,9
20250221,133500,1559482130,17880,17890,17890,17880,7
20250221,133400,1559356960,17880,17880,17890,17880,14
20250221,133300,1559106630,17880,17880,17880,17880,6
20250221,133200,1558999350,17880,17870,17880,17870,109
20250221,133100,1557051430,17880,17880,17880,17880,66
20250221,133000,1555871350,17890,17900,17900,17890,20
20250221,132900,1555513470,17900,17900,17900,17900,3
20250221,132800,1555459770,17900,17900,17900,17900,5
20250221,132700,1555370270,17870,17870,17870,17870,676
20250221,132600,1543290150,17880,17890,17890,17880,364
20250221,132500,1536781780,17890,17890,17890,17890,12
20250221,132400,1536567100,17920,17890,17920,17890,61
20250221,132300,1535475780,17920,17920,17920,17890,7
20250221,132200,1535350490,17890,17900,17900,17890,82
20250221,132100,1533883420,17900,17900,17900,17900,9
20250221,132000,1533722320,17890,17890,17890,17890,100
20250221,131900,1531933320,17890,17890,17890,17890,30
20250221,131800,1531396620,17890,17890,17890,17890,10
20250221,131700,1531217720,17890,17890,17890,17890,5
20250221,131600,1531128270,17890,17890,17890,17890,8
20250221,131500,1530985150,17900,17900,17910,17900,17
20250221,131400,1530680750,17900,17900,17900,17900,15
20250221,131300,1530412250,17900,17900,17900,17900,8
20250221,131200,1530269050,17910,17910,17910,17910,5
20250221,131100,1530179500,17910,17920,17920,17910,17
20250221,131000,1529875010,17900,17890,17910,17890,35
20250221,130900,1529248520,17890,17890,17890,17890,6
20250221,130800,1529141180,17890,17890,17890,17890,13
20250221,130700,1528908610,17890,17900,17900,17890,23
20250221,130600,1528497070,17900,17910,17910,17900,56
20250221,130500,1527494370,17910,17910,17910,17910,9
20250221,130400,1527333180,17910,17910,17910,17910,9
20250221,130300,1527171990,17910,17910,17910,17910,11
20250221,130200,1526974980,17910,17910,17910,17910,5
20250221,130100,1526885430,17910,17900,17910,17900,14
20250221,130000,1526634700,17900,17890,17900,17890,40
20250221,125900,1525919090,17900,17900,17900,17900,10
20250221,125800,1525740090,17900,17900,17900,17900,12
20250221,125700,1525525290,17890,17890,17890,17890,2
20250221,125600,1525489510,17900,17890,17900,17890,32
20250221,125500,1524917020,17900,17900,17900,17900,12
20250221,125400,1524702220,17900,17910,17910,17900,27
20250221,125300,1524218900,17910,17910,17910,17910,8
20250221,125200,1524075620,17910,17910,17910,17900,36
20250221,125100,1523431170,17910,17900,17910,17900,13
20250221,125000,1523198440,17900,17900,17900,17900,21
20250221,124900,1522822540,17910,17910,17910,17910,2
20250221,124800,1522786720,17880,17880,17880,17880,31
20250221,124700,1522232440,17890,17910,17920,17890,416
20250221,124600,1514779910,17910,17870,17910,17870,3453
20250221,124500,1453045440,17870,17860,17870,17860,66
20250221,124400,1451866650,17860,17860,17860,17850,33
20250221,124300,1451277570,17860,17860,17860,17860,23
20250221,124200,1450866790,17850,17860,17860,17850,200
20250221,124100,1447295290,17870,17890,17890,17870,877
20250221,124000,1431619750,17890,17890,17890,17880,62
20250221,123900,1430511100,17910,17890,17910,17890,6
20250221,123800,1430403740,17870,17890,17890,17870,87
20250221,123700,1428848930,17880,17880,17880,17880,15
20250221,123600,1428580730,17890,17880,17930,17870,931
20250221,123500,1411930790,17890,17890,17890,17890,18
20250221,123400,1411608770,17890,17890,17890,17890,11
20250221,123300,1411411980,17880,17880,17880,17880,0
20250221,123200,1411411980,17880,17890,17890,17870,1346
20250221,123100,1387340970,17890,17900,17900,17890,191
20250221,123000,1383923920,17890,17890,17890,17890,32
20250221,122900,1383351440,17880,17890,17890,17880,300
20250221,122800,1377985440,17880,17900,17900,17880,286
20250221,122700,1372869960,17900,17900,17900,17900,10
20250221,122600,1372690960,17900,17900,17900,17890,44
20250221,122500,1371903710,17900,17900,17900,17900,3
20250221,122400,1371850010,17900,17900,17900,17890,40
20250221,122300,1371134320,17890,17900,17900,17890,250
20250221,122200,1366661770,17890,17910,17920,17890,139
20250221,122100,1364173860,17920,17900,17920,17900,11
20250221,122000,1363976940,17920,17880,17920,17880,271
20250221,121900,1359129120,17890,17890,17890,17890,8
20250221,121800,1358986000,17890,17880,17890,17880,69
20250221,121700,1357752200,17880,17870,17880,17870,32
20250221,121600,1357180100,17880,17890,17890,17880,96
20250221,121500,1355463560,17890,17890,17890,17890,12
20250221,121400,1355248880,17880,17890,17890,17880,77
20250221,121300,1353871660,17890,17890,17890,17880,120
20250221,121200,1351726010,17890,17890,17910,17890,22
20250221,121100,1351332370,17890,17880,17890,17880,36
20250221,121000,1350688390,17880,17890,17890,17880,332
20250221,120900,1344749370,17890,17890,17890,17890,175
20250221,120800,1341618620,17880,17880,17890,17880,78
20250221,120700,1340223950,17890,17890,17890,17890,28
20250221,120600,1339723030,17900,17900,17920,17900,116
20250221,120500,1337646530,17900,17890,17920,17890,50
20250221,120400,1336751760,17900,17900,17910,17900,11
20250221,120300,1336554850,17920,17890,17920,17890,32
20250221,120200,1335982340,17900,17910,17920,17900,67
20250221,120100,1334782520,17920,17870,17920,17860,113
20250221,120000,1332759930,17880,17870,17880,17870,478
20250221,115900,1324217530,17880,17900,17900,17880,164
20250221,115800,1321284350,17890,17890,17890,17890,190
20250221,115700,1317885250,17900,17910,17910,17900,186
20250221,115600,1314555710,17910,17900,17910,17900,10
20250221,115500,1314376620,17900,17910,17910,17900,169
20250221,115400,1311350450,17920,17920,17920,17920,7
20250221,115300,1311225010,17910,17910,17920,17910,93
20250221,115200,1309559310,17920,17940,17950,17920,488
20250221,115100,1300811480,17940,17940,17940,17940,27
20250221,115000,1300327100,17950,17950,17950,17950,8
20250221,114900,1300183500,17930,17940,17950,17930,641
20250221,114800,1288685680,17950,17950,17950,17950,7
20250221,114700,1288560030,17950,17950,17950,17950,24
20250221,114600,1288129230,17950,17950,17950,17950,13
20250221,114500,1287895880,17940,17950,17950,17940,205
20250221,114400,1284216140,17950,17950,17950,17950,8
20250221,114300,1284072540,17950,17950,17960,17950,219
20250221,114200,1280141470,17960,17960,17960,17960,3
20250221,114100,1280087590,17960,17950,17960,17950,32
20250221,114000,1279513180,17960,17960,17960,17960,71
20250221,113900,1278238020,17950,17960,17960,17950,9
20250221,113800,1278076420,17970,17970,17970,17960,19
20250221,113700,1277735090,17940,17940,17970,17940,333
20250221,113600,1271753230,17940,17940,17940,17940,10
20250221,113500,1271573830,17940,17950,17950,17940,93
20250221,113400,1269904590,17950,17960,17960,17950,36
20250221,113300,1269258340,17960,17960,17960,17950,40
20250221,113200,1268540240,17960,17960,17960,17960,4
20250221,113100,1268468400,17950,17950,17950,17950,31
20250221,113000,1267911950,17960,17960,17960,17960,35
20250221,112900,1267283350,17960,17960,17960,17960,31
20250221,112800,1266726590,17960,17960,17960,17960,211
20250221,112700,1262937030,17960,17970,17980,17960,1968
20250221,112600,1227571820,17970,17930,17970,17930,107
20250221,112500,1225649910,17930,17950,17960,17930,116
20250221,112400,1223568400,17960,17960,17970,17950,191
20250221,112300,1220139080,17960,17940,17960,17940,942
20250221,112200,1203225750,17940,17950,17950,17940,126
20250221,112100,1200964220,17940,17940,17960,17940,663
20250221,112000,1189063900,17940,17960,17960,17940,111
20250221,111900,1187071960,17960,17950,17960,17950,462
20250221,111800,1178777000,17950,17940,17950,17940,16
20250221,111700,1178489850,17930,17920,17930,17920,360
20250221,111600,1172036080,17920,17930,17930,17920,176
20250221,111500,1168882130,17920,17920,17930,17920,100
20250221,111400,1167090120,17920,17900,17920,17900,28
20250221,111300,1166588900,17890,17930,17930,17890,105
20250221,111200,1164709670,17930,17910,17930,17890,135
20250221,111100,1162291030,17900,17890,17900,17890,107
20250221,111000,1160375910,17870,17860,17870,17860,37
20250221,110900,1159714780,17870,17890,17890,17860,124
20250221,110800,1157499170,17890,17900,17900,17890,13
20250221,110700,1157266570,17900,17900,17900,17900,2
20250221,110600,1157230770,17900,17860,17900,17860,541
20250221,110500,1147550940,17860,17860,17860,17860,10
20250221,110400,1147372340,17870,17870,17870,17870,18
20250221,110300,1147050680,17880,17880,17880,17880,4
20250221,110200,1146979160,17880,17880,17880,17840,34
20250221,110100,1146372480,17840,17880,17880,17840,2197
20250221,110000,1107176160,17850,17840,17850,17840,54
20250221,105900,1106212570,17850,17850,17850,17850,4
20250221,105800,1106141170,17820,17850,17850,17820,635
20250221,105700,1094818640,17850,17880,17880,17850,361
20250221,105600,1088374030,17870,17880,17880,17870,243
20250221,105500,1084031430,17880,17880,17890,17880,108
20250221,105400,1082100380,17880,17890,17890,17880,65
20250221,105300,1080938160,17890,17890,17890,17890,9
20250221,105200,1080777150,17880,17880,17880,17880,31
20250221,105100,1080222870,17890,17890,17890,17890,2
20250221,105000,1080187090,17890,17880,17890,17870,101
20250221,104900,1078382020,17880,17880,17880,17880,7
20250221,104800,1078256860,17880,17890,17890,17880,11
20250221,104700,1078060150,17890,17890,17890,17890,2
20250221,104600,1078024370,17890,17890,17890,17860,34
20250221,104500,1077417040,17850,17870,17880,17850,709
20250221,104400,1064741010,17870,17850,17870,17850,677
20250221,104300,1052652020,17830,17830,17830,17830,948
20250221,104200,1035749180,17830,17830,17830,17820,39
20250221,104100,1035054110,17830,17830,17830,17820,17
20250221,104000,1034751100,17830,17830,17830,17820,46
20250221,103900,1033931230,17820,17830,17830,17820,5
20250221,103800,1033842090,17830,17830,17830,17810,60
20250221,103700,1032773040,17830,17830,17830,17830,7
20250221,103600,1032648230,17830,17820,17830,17810,122
20250221,103500,1030473920,17820,17810,17820,17810,19
20250221,103400,1030135350,17810,17810,17810,17790,36
20250221,103300,1029494810,17810,17810,17810,17790,133
20250221,103200,1027128420,17810,17820,17820,17790,33
20250221,103100,1026540830,17820,17820,17820,17820,42
20250221,103000,1025792390,17820,17790,17820,17790,378
20250221,102900,1019067710,17790,17790,17790,17790,30
20250221,102800,1018534010,17790,17780,17790,17780,232
20250221,102700,1014407040,17790,17780,17790,17780,24
20250221,102600,1013980300,17780,17780,17780,17750,68
20250221,102500,1012772910,17780,17770,17780,17760,250
20250221,102400,1008332880,17760,17750,17770,17750,138
20250221,102300,1005882660,17770,17790,17790,17770,440
20250221,102200,998061650,17790,17800,17800,17790,741
20250221,102100,984876960,17830,17800,17830,17800,118
20250221,102000,982775350,17810,17820,17830,17800,781
20250221,101900,968866690,17830,17820,17830,17810,293
20250221,101800,963645420,17830,17820,17860,17820,189
20250221,101700,960277370,17820,17820,17860,17820,240
20250221,101600,956000530,17820,17860,17860,17820,184
20250221,101500,952719210,17860,17860,17860,17860,3
20250221,101400,952665630,17830,17840,17860,17830,449
20250221,101300,944659350,17870,17840,17880,17840,234
20250221,101200,940484690,17880,17880,17880,17830,57
20250221,101100,939467050,17880,17880,17880,17830,34
20250221,101000,938860680,17830,17880,17880,17830,181
20250221,100900,935631790,17870,17830,17870,17830,91
20250221,100800,934008150,17840,17850,17880,17840,280
20250221,100700,929012770,17860,17860,17880,17850,199
20250221,100600,925458910,17880,17870,17880,17870,3
20250221,100500,925405290,17860,17870,17870,17860,146
20250221,100400,922796420,17880,17880,17880,17880,1
20250221,100300,922778540,17880,17850,17880,17850,85
20250221,100200,921259670,17860,17860,17880,17860,188
20250221,100100,917901970,17860,17850,17860,17850,38
20250221,100000,917223660,17860,17860,17880,17860,33
20250221,095900,916634250,17880,17900,17900,17860,651
20250221,095800,904993940,17890,17880,17900,17880,555
20250221,095700,895067240,17870,17850,17870,17840,633
20250221,095600,883758790,17860,17830,17870,17830,286
20250221,095500,878658910,17870,17870,17870,17830,84
20250221,095400,877161070,17870,17870,17870,17870,0
20250221,095300,877161070,17870,17870,17870,17820,54
20250221,095200,876197640,17870,17820,17870,17820,296
20250221,095100,870915070,17870,17840,17870,17840,132
20250221,095000,868560160,17880,17870,17880,17870,20
20250221,094900,868202680,17880,17840,17880,17810,444
20250221,094800,860280750,17850,17780,17850,17780,2063
20250221,094700,823598950,17780,17780,17780,17720,38
20250221,094600,822925170,17750,17720,17750,17700,1636
20250221,094500,793926780,17720,17780,17780,17710,127
20250221,094400,791676510,17750,17700,17750,17700,690
20250221,094300,779460860,17690,17710,17710,17690,360
20250221,094200,773091220,17700,17730,17730,17690,3357
20250221,094100,713644120,17730,17780,17780,17730,781
20250221,094000,699793280,17740,17760,17780,17740,1625
20250221,093900,670948270,17780,17790,17790,17760,819
20250221,093800,656389650,17850,17840,17850,17780,63
20250221,093700,655268080,17840,17850,17850,17780,920
20250221,093600,638890570,17850,17840,17850,17810,220
20250221,093500,634968830,17840,17830,17840,17820,798
20250221,093400,620737810,17830,17780,17840,17780,452
20250221,093300,612693540,17840,17730,17850,17730,927
20250221,093200,596214310,17830,17770,17860,17710,3253
20250221,093100,538487350,17890,17850,17890,17710,3754
20250221,093000,471852340,17850,17890,17900,17850,167
20250221,092900,468866310,17890,17890,17890,17730,3174
20250221,092800,412490280,17890,17860,17950,17800,1737
20250221,092700,381547930,17950,17960,17960,17810,2688
20250221,092600,333525510,17960,17960,17960,17900,3769
20250221,092500,266017610,17950,17980,17980,17950,42
20250221,092400,265263580,17990,17950,17990,17940,783
20250221,092300,251203360,17950,17950,17990,17950,100
20250221,092200,249408200,17990,17950,17990,17950,372
20250221,092100,242727730,17960,17990,17990,17950,1315
20250221,092000,219113420,17990,17990,17990,17990,1
20250221,091900,219095430,17950,17970,17990,17950,417
20250221,091800,211605360,18000,17970,18000,17970,34
20250221,091700,210994320,18000,18040,18040,18000,683
20250221,091600,198693420,18040,18040,18040,18000,233
20250221,091500,194491340,18040,18030,18040,17970,127
20250221,091400,192206200,18030,17970,18030,17970,813
20250221,091300,177549970,18000,18030,18030,18000,103
20250221,091200,175695880,18030,18040,18040,18000,47
20250221,091100,174849650,18040,18040,18040,18000,203
20250221,091000,171187610,18050,18050,18050,17970,61
20250221,090900,170089040,17970,18020,18050,17970,876
20250221,090800,154306670,18020,17960,18030,17960,37
20250221,090700,153641900,18040,18040,18040,17960,868
20250221,090600,137999160,18040,18010,18040,18000,515
20250221,090500,128721350,18010,18000,18010,17990,720
20250221,090400,115758030,18010,18040,18070,17930,370
20250221,090300,109089150,18010,18020,18070,17950,392
20250221,090200,102023380,18020,17920,18020,17920,394
20250221,090100,94948030,17950,17860,17950,17850,2704
20250221,090000,46529770,17910,17870,17910,17860,2493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193900 2114599930 17840 17840 17840 17840 4391
3 20250221 193800 2114599930 17840 17840 17840 17840 0
4 20250221 193700 2114599930 17840 17840 17840 17840 0
5 20250221 193600 2114599930 17840 17840 17840 17840 0
6 20250221 193500 2114599930 17840 17840 17840 17840 0
7 20250221 193400 2114599930 17840 17840 17840 17840 0
8 20250221 193300 2114599930 17840 17840 17840 17840 0
9 20250221 193200 2114599930 17840 17840 17840 17840 0
10 20250221 193100 2114599930 17840 17840 17840 17840 0
11 20250221 193000 2114599930 17840 17840 17840 17840 0
12 20250221 192900 2114599930 17840 17840 17840 17840 0
13 20250221 192800 2114599930 17840 17840 17840 17840 0
14 20250221 192700 2114599930 17840 17840 17840 17840 0
15 20250221 192600 2114599930 17840 17840 17840 17840 0
16 20250221 192500 2114599930 17840 17840 17840 17840 0
17 20250221 192400 2114599930 17840 17840 17840 17840 0
18 20250221 192300 2114599930 17840 17840 17840 17840 0
19 20250221 192200 2114599930 17840 17840 17840 17840 0
20 20250221 192100 2114599930 17840 17840 17840 17840 0
21 20250221 192000 2114599930 17840 17840 17840 17840 0
22 20250221 191900 2114599930 17840 17840 17840 17840 0
23 20250221 191800 2114599930 17840 17840 17840 17840 0
24 20250221 191700 2114599930 17840 17840 17840 17840 0
25 20250221 191600 2114599930 17840 17840 17840 17840 0
26 20250221 191500 2114599930 17840 17840 17840 17840 0
27 20250221 191400 2114599930 17840 17840 17840 17840 0
28 20250221 191300 2114599930 17840 17840 17840 17840 0
29 20250221 191200 2114599930 17840 17840 17840 17840 0
30 20250221 191100 2114599930 17840 17840 17840 17840 0
31 20250221 191000 2114599930 17840 17840 17840 17840 0
32 20250221 190900 2114599930 17840 17840 17840 17840 4391
33 20250221 190800 2114599930 17840 17840 17840 17840 0
34 20250221 190700 2114599930 17840 17840 17840 17840 0
35 20250221 190600 2114599930 17840 17840 17840 17840 0
36 20250221 190500 2114599930 17840 17840 17840 17840 0
37 20250221 190400 2114599930 17840 17840 17840 17840 0
38 20250221 190300 2114599930 17840 17840 17840 17840 0
39 20250221 190200 2114599930 17840 17840 17840 17840 0
40 20250221 190100 2114599930 17840 17840 17840 17840 0
41 20250221 190000 2114599930 17840 17840 17840 17840 0
42 20250221 185900 2114599930 17840 17840 17840 17840 0
43 20250221 185800 2114599930 17840 17840 17840 17840 0
44 20250221 185700 2114599930 17840 17840 17840 17840 0
45 20250221 185600 2114599930 17840 17840 17840 17840 0
46 20250221 185500 2114599930 17840 17840 17840 17840 0
47 20250221 185400 2114599930 17840 17840 17840 17840 0
48 20250221 185300 2114599930 17840 17840 17840 17840 0
49 20250221 185200 2114599930 17840 17840 17840 17840 0
50 20250221 185100 2114599930 17840 17840 17840 17840 0
51 20250221 185000 2114599930 17840 17840 17840 17840 0
52 20250221 184900 2114599930 17840 17840 17840 17840 0
53 20250221 184800 2114599930 17840 17840 17840 17840 0
54 20250221 184700 2114599930 17840 17840 17840 17840 0
55 20250221 184600 2114599930 17840 17840 17840 17840 0
56 20250221 184500 2114599930 17840 17840 17840 17840 0
57 20250221 184400 2114599930 17840 17840 17840 17840 0
58 20250221 184300 2114599930 17840 17840 17840 17840 0
59 20250221 184200 2114599930 17840 17840 17840 17840 0
60 20250221 184100 2114599930 17840 17840 17840 17840 0
61 20250221 184000 2114599930 17840 17840 17840 17840 0
62 20250221 183900 2114599930 17840 17840 17840 17840 4391
63 20250221 183800 2114599930 17840 17840 17840 17840 0
64 20250221 183700 2114599930 17840 17840 17840 17840 0
65 20250221 183600 2114599930 17840 17840 17840 17840 0
66 20250221 183500 2114599930 17840 17840 17840 17840 0
67 20250221 183400 2114599930 17840 17840 17840 17840 0
68 20250221 183300 2114599930 17840 17840 17840 17840 0
69 20250221 183200 2114599930 17840 17840 17840 17840 0
70 20250221 183100 2114599930 17840 17840 17840 17840 0
71 20250221 183000 2114599930 17840 17840 17840 17840 0
72 20250221 182900 2114599930 17840 17840 17840 17840 0
73 20250221 182800 2114599930 17840 17840 17840 17840 0
74 20250221 182700 2114599930 17840 17840 17840 17840 0
75 20250221 182600 2114599930 17840 17840 17840 17840 0
76 20250221 182500 2114599930 17840 17840 17840 17840 0
77 20250221 182400 2114599930 17840 17840 17840 17840 0
78 20250221 182300 2114599930 17840 17840 17840 17840 0
79 20250221 182200 2114599930 17840 17840 17840 17840 0
80 20250221 182100 2114599930 17840 17840 17840 17840 0
81 20250221 182000 2114599930 17840 17840 17840 17840 0
82 20250221 181900 2114599930 17840 17840 17840 17840 0
83 20250221 181800 2114599930 17840 17840 17840 17840 0
84 20250221 181700 2114599930 17840 17840 17840 17840 0
85 20250221 181600 2114599930 17840 17840 17840 17840 0
86 20250221 181500 2114599930 17840 17840 17840 17840 0
87 20250221 181400 2114599930 17840 17840 17840 17840 0
88 20250221 181300 2114599930 17840 17840 17840 17840 0
89 20250221 181200 2114599930 17840 17840 17840 17840 0
90 20250221 181100 2114599930 17840 17840 17840 17840 0
91 20250221 181000 2114599930 17840 17840 17840 17840 0
92 20250221 180900 2114599930 17840 17840 17840 17840 4391
93 20250221 180800 2114599930 17840 17840 17840 17840 0
94 20250221 180700 2114599930 17840 17840 17840 17840 0
95 20250221 180600 2114599930 17840 17840 17840 17840 0
96 20250221 180500 2114599930 17840 17840 17840 17840 0
97 20250221 180400 2114599930 17840 17840 17840 17840 0
98 20250221 180300 2114599930 17840 17840 17840 17840 0
99 20250221 180200 2114599930 17840 17840 17840 17840 0
100 20250221 180100 2114599930 17840 17840 17840 17840 0
101 20250221 180000 2114599930 17840 17840 17840 17840 0
102 20250221 175900 2114599930 17840 17840 17840 17840 0
103 20250221 175800 2114599930 17840 17840 17840 17840 0
104 20250221 175700 2114599930 17840 17840 17840 17840 0
105 20250221 175600 2114599930 17840 17840 17840 17840 0
106 20250221 175500 2114599930 17840 17840 17840 17840 0
107 20250221 175400 2114599930 17840 17840 17840 17840 0
108 20250221 175300 2114599930 17840 17840 17840 17840 0
109 20250221 175200 2114599930 17840 17840 17840 17840 0
110 20250221 175100 2114599930 17840 17840 17840 17840 0
111 20250221 175000 2114599930 17840 17840 17840 17840 0
112 20250221 174900 2114599930 17840 17840 17840 17840 0
113 20250221 174800 2114599930 17840 17840 17840 17840 0
114 20250221 174700 2114599930 17840 17840 17840 17840 0
115 20250221 174600 2114599930 17840 17840 17840 17840 0
116 20250221 174500 2114599930 17840 17840 17840 17840 0
117 20250221 174400 2114599930 17840 17840 17840 17840 0
118 20250221 174300 2114599930 17840 17840 17840 17840 0
119 20250221 174200 2114599930 17840 17840 17840 17840 0
120 20250221 174100 2114599930 17840 17840 17840 17840 0
121 20250221 174000 2114599930 17840 17840 17840 17840 0
122 20250221 173900 2114599930 17840 17840 17840 17840 4391
123 20250221 173800 2114599930 17840 17840 17840 17840 0
124 20250221 173700 2114599930 17840 17840 17840 17840 0
125 20250221 173600 2114599930 17840 17840 17840 17840 0
126 20250221 173500 2114599930 17840 17840 17840 17840 0
127 20250221 173400 2114599930 17840 17840 17840 17840 0
128 20250221 173300 2114599930 17840 17840 17840 17840 0
129 20250221 173200 2114599930 17840 17840 17840 17840 0
130 20250221 173100 2114599930 17840 17840 17840 17840 0
131 20250221 173000 2114599930 17840 17840 17840 17840 0
132 20250221 172900 2114599930 17840 17840 17840 17840 0
133 20250221 172800 2114599930 17840 17840 17840 17840 0
134 20250221 172700 2114599930 17840 17840 17840 17840 0
135 20250221 172600 2114599930 17840 17840 17840 17840 0
136 20250221 172500 2114599930 17840 17840 17840 17840 0
137 20250221 172400 2114599930 17840 17840 17840 17840 0
138 20250221 172300 2114599930 17840 17840 17840 17840 0
139 20250221 172200 2114599930 17840 17840 17840 17840 0
140 20250221 172100 2114599930 17840 17840 17840 17840 0
141 20250221 172000 2114599930 17840 17840 17840 17840 0
142 20250221 171900 2114599930 17840 17840 17840 17840 0
143 20250221 171800 2114599930 17840 17840 17840 17840 0
144 20250221 171700 2114599930 17840 17840 17840 17840 0
145 20250221 171600 2114599930 17840 17840 17840 17840 0
146 20250221 171500 2114599930 17840 17840 17840 17840 0
147 20250221 171400 2114599930 17840 17840 17840 17840 0
148 20250221 171300 2114599930 17840 17840 17840 17840 0
149 20250221 171200 2114599930 17840 17840 17840 17840 0
150 20250221 171100 2114599930 17840 17840 17840 17840 0
151 20250221 171000 2114599930 17840 17840 17840 17840 0
152 20250221 170900 2114599930 17840 17840 17840 17840 4391
153 20250221 170800 2114599930 17840 17840 17840 17840 0
154 20250221 170700 2114599930 17840 17840 17840 17840 0
155 20250221 170600 2114599930 17840 17840 17840 17840 0
156 20250221 170500 2114599930 17840 17840 17840 17840 0
157 20250221 170400 2114599930 17840 17840 17840 17840 0
158 20250221 170300 2114599930 17840 17840 17840 17840 0
159 20250221 170200 2114599930 17840 17840 17840 17840 0
160 20250221 170100 2114599930 17840 17840 17840 17840 0
161 20250221 170000 2114599930 17840 17840 17840 17840 0
162 20250221 165900 2114599930 17840 17840 17840 17840 0
163 20250221 165800 2114599930 17840 17840 17840 17840 0
164 20250221 165700 2114599930 17840 17840 17840 17840 0
165 20250221 165600 2114599930 17840 17840 17840 17840 0
166 20250221 165500 2114599930 17840 17840 17840 17840 0
167 20250221 165400 2114599930 17840 17840 17840 17840 0
168 20250221 165300 2114599930 17840 17840 17840 17840 0
169 20250221 165200 2114599930 17840 17840 17840 17840 0
170 20250221 165100 2114599930 17840 17840 17840 17840 0
171 20250221 165000 2114599930 17840 17840 17840 17840 0
172 20250221 164900 2114599930 17840 17840 17840 17840 0
173 20250221 164800 2114599930 17840 17840 17840 17840 0
174 20250221 164700 2114599930 17840 17840 17840 17840 0
175 20250221 164600 2114599930 17840 17840 17840 17840 0
176 20250221 164500 2114599930 17840 17840 17840 17840 0
177 20250221 164400 2114599930 17840 17840 17840 17840 0
178 20250221 164300 2114599930 17840 17840 17840 17840 0
179 20250221 164200 2114599930 17840 17840 17840 17840 0
180 20250221 164100 2114599930 17840 17840 17840 17840 0
181 20250221 164000 2114599930 17840 17840 17840 17840 0
182 20250221 163900 2114599930 17840 17840 17840 17840 4391
183 20250221 163800 2114599930 17840 17840 17840 17840 0
184 20250221 163700 2114599930 17840 17840 17840 17840 0
185 20250221 163600 2114599930 17840 17840 17840 17840 0
186 20250221 163500 2114599930 17840 17840 17840 17840 0
187 20250221 163400 2114599930 17840 17840 17840 17840 0
188 20250221 163300 2114599930 17840 17840 17840 17840 0
189 20250221 163200 2114599930 17840 17840 17840 17840 0
190 20250221 163100 2114599930 17840 17840 17840 17840 0
191 20250221 163000 2114599930 17840 17840 17840 17840 0
192 20250221 162900 2114599930 17840 17840 17840 17840 0
193 20250221 162800 2114599930 17840 17840 17840 17840 0
194 20250221 162700 2114599930 17840 17840 17840 17840 0
195 20250221 162600 2114599930 17840 17840 17840 17840 0
196 20250221 162500 2114599930 17840 17840 17840 17840 0
197 20250221 162400 2114599930 17840 17840 17840 17840 0
198 20250221 162300 2114599930 17840 17840 17840 17840 0
199 20250221 162200 2114599930 17840 17840 17840 17840 0
200 20250221 162100 2114599930 17840 17840 17840 17840 0
201 20250221 162000 2114599930 17840 17840 17840 17840 0
202 20250221 161900 2114599930 17840 17840 17840 17840 0
203 20250221 161800 2114599930 17840 17840 17840 17840 0
204 20250221 161700 2114599930 17840 17840 17840 17840 0
205 20250221 161600 2114599930 17840 17840 17840 17840 0
206 20250221 161500 2114599930 17840 17840 17840 17840 0
207 20250221 161400 2114599930 17840 17840 17840 17840 0
208 20250221 161300 2114599930 17840 17840 17840 17840 0
209 20250221 161200 2114599930 17840 17840 17840 17840 0
210 20250221 161100 2114599930 17840 17840 17840 17840 0
211 20250221 161000 2114599930 17840 17840 17840 17840 0
212 20250221 160900 2114599930 17840 17840 17840 17840 4391
213 20250221 160800 2114599930 17840 17840 17840 17840 0
214 20250221 160700 2114599930 17840 17840 17840 17840 0
215 20250221 160600 2114599930 17840 17840 17840 17840 0
216 20250221 160500 2114599930 17840 17840 17840 17840 0
217 20250221 160400 2114599930 17840 17840 17840 17840 0
218 20250221 160300 2114599930 17840 17840 17840 17840 0
219 20250221 160200 2114599930 17840 17840 17840 17840 0
220 20250221 160100 2114599930 17840 17840 17840 17840 0
221 20250221 160000 2114599930 17840 17840 17840 17840 0
222 20250221 155900 2114599930 17840 17840 17840 17840 0
223 20250221 155800 2114599930 17840 17840 17840 17840 0
224 20250221 155700 2114599930 17840 17840 17840 17840 0
225 20250221 155600 2114599930 17840 17840 17840 17840 0
226 20250221 155500 2114599930 17840 17840 17840 17840 0
227 20250221 155400 2114599930 17840 17840 17840 17840 0
228 20250221 155300 2114599930 17840 17840 17840 17840 0
229 20250221 155200 2114599930 17840 17840 17840 17840 0
230 20250221 155100 2114599930 17840 17840 17840 17840 0
231 20250221 155000 2114599930 17840 17840 17840 17840 0
232 20250221 154900 2114599930 17840 17840 17840 17840 0
233 20250221 154800 2114599930 17840 17840 17840 17840 0
234 20250221 154700 2114599930 17840 17840 17840 17840 0
235 20250221 154600 2114599930 17840 17840 17840 17840 0
236 20250221 154500 2114599930 17840 17840 17840 17840 0
237 20250221 154400 2114599930 17840 17840 17840 17840 0
238 20250221 154300 2114599930 17840 17840 17840 17840 0
239 20250221 154200 2114599930 17840 17840 17840 17840 0
240 20250221 154100 2114599930 17840 17840 17840 17840 0
241 20250221 154000 2114599930 17840 17840 17840 17840 0
242 20250221 153900 2114599930 17840 17840 17840 17840 4391
243 20250221 153800 2114599930 17840 17840 17840 17840 0
244 20250221 153700 2114599930 17840 17840 17840 17840 0
245 20250221 153600 2114599930 17840 17840 17840 17840 0
246 20250221 153500 2114599930 17840 17840 17840 17840 0
247 20250221 153400 2114599930 17840 17840 17840 17840 0
248 20250221 153300 2114599930 17840 17840 17840 17840 0
249 20250221 153200 2114599930 17840 17840 17840 17840 0
250 20250221 153100 2114599930 17840 17840 17840 17840 0
251 20250221 153000 2114599930 17840 17840 17840 17840 4391
252 20250221 152900 2036264490 17840 17840 17840 17840 0
253 20250221 152800 2036264490 17840 17840 17840 17840 0
254 20250221 152700 2036264490 17840 17840 17840 17840 0
255 20250221 152600 2036264490 17840 17840 17840 17840 0
256 20250221 152500 2036264490 17840 17840 17840 17840 0
257 20250221 152400 2036264490 17840 17840 17840 17840 0
258 20250221 152300 2036264490 17840 17840 17840 17840 0
259 20250221 152200 2036264490 17840 17840 17840 17840 0
260 20250221 152100 2036264490 17840 17840 17840 17840 0
261 20250221 152000 2036264490 17840 17840 17840 17840 0
262 20250221 151900 2036264490 17840 17820 17840 17800 1818
263 20250221 151800 2003903040 17810 17830 17830 17800 1732
264 20250221 151700 1973055360 17830 17820 17830 17820 257
265 20250221 151600 1968475090 17830 17830 17840 17830 819
266 20250221 151500 1953872100 17840 17840 17850 17840 139
267 20250221 151400 1951392310 17840 17830 17840 17830 38
268 20250221 151300 1950714570 17840 17830 17840 17810 557
269 20250221 151200 1940786600 17840 17830 17840 17830 19
270 20250221 151100 1940447810 17840 17820 17840 17820 150
271 20250221 151000 1937773370 17840 17830 17840 17810 1203
272 20250221 150900 1916332020 17840 17840 17840 17830 2273
273 20250221 150800 1875795980 17850 17850 17850 17840 158
274 20250221 150700 1872976760 17850 17850 17850 17840 27
275 20250221 150600 1872494980 17840 17830 17850 17830 67
276 20250221 150500 1871299290 17850 17840 17850 17830 1273
277 20250221 150400 1848591000 17840 17840 17850 17830 215
278 20250221 150300 1844755370 17850 17830 17850 17830 19
279 20250221 150200 1844416470 17840 17840 17850 17840 899
280 20250221 150100 1828378260 17850 17840 17850 17840 96
281 20250221 150000 1826665450 17850 17840 17850 17830 886
282 20250221 145900 1810859260 17840 17830 17850 17830 954
283 20250221 145800 1793845640 17830 17840 17850 17830 999
284 20250221 145700 1776023610 17840 17840 17850 17840 110
285 20250221 145600 1774061090 17840 17840 17850 17840 115
286 20250221 145500 1772009330 17850 17840 17850 17840 362
287 20250221 145400 1765548400 17850 17850 17860 17840 91
288 20250221 145300 1763924830 17840 17840 17860 17840 101
289 20250221 145200 1762122900 17840 17860 17860 17840 102
290 20250221 145100 1760302980 17840 17850 17860 17840 136
291 20250221 145000 1757876490 17860 17830 17860 17830 193
292 20250221 144900 1754431300 17840 17840 17850 17830 162
293 20250221 144800 1751541760 17840 17830 17850 17830 208
294 20250221 144700 1747830230 17840 17830 17850 17830 103
295 20250221 144600 1745993200 17840 17830 17850 17830 99
296 20250221 144500 1744227560 17850 17830 17850 17830 118
297 20250221 144400 1742123360 17850 17850 17860 17830 1052
298 20250221 144300 1723355800 17840 17840 17860 17840 110
299 20250221 144200 1721393230 17840 17850 17850 17840 48
300 20250221 144100 1720536700 17860 17840 17860 17840 134
301 20250221 144000 1718145320 17860 17840 17860 17840 165
302 20250221 143900 1715200620 17850 17850 17860 17840 518
303 20250221 143800 1705957000 17850 17860 17860 17850 89
304 20250221 143700 1704367730 17860 17860 17860 17860 32
305 20250221 143600 1703796210 17860 17850 17860 17850 68
306 20250221 143500 1702582300 17850 17850 17850 17850 82
307 20250221 143400 1701118600 17850 17850 17850 17850 18
308 20250221 143300 1700797300 17850 17850 17860 17840 223
309 20250221 143200 1696816880 17840 17860 17860 17840 71
310 20250221 143100 1695549770 17860 17860 17860 17860 7
311 20250221 143000 1695424750 17860 17860 17860 17860 8
312 20250221 142900 1695281870 17860 17860 17860 17860 20
313 20250221 142800 1694924670 17870 17860 17870 17860 5
314 20250221 142700 1694835340 17860 17870 17870 17840 263
315 20250221 142600 1690139180 17870 17870 17870 17860 33
316 20250221 142500 1689549750 17870 17870 17870 17870 21
317 20250221 142400 1689174480 17870 17860 17870 17860 8
318 20250221 142300 1689031580 17870 17860 17870 17860 235
319 20250221 142200 1684834450 17870 17870 17870 17870 9
320 20250221 142100 1684673620 17870 17870 17870 17870 11
321 20250221 142000 1684477050 17870 17870 17870 17870 1
322 20250221 141900 1684459180 17880 17870 17880 17840 469
323 20250221 141800 1676091010 17880 17870 17880 17870 13
324 20250221 141700 1675858660 17880 17860 17880 17850 267
325 20250221 141600 1671091590 17870 17880 17880 17870 16
326 20250221 141500 1670805600 17880 17880 17880 17880 2
327 20250221 141400 1670769840 17840 17880 17880 17840 404
328 20250221 141300 1663559050 17880 17870 17880 17870 23
329 20250221 141200 1663148010 17870 17870 17870 17870 18
330 20250221 141100 1662826350 17870 17870 17870 17870 85
331 20250221 141000 1661307400 17870 17880 17880 17870 69
332 20250221 140900 1660074240 17880 17890 17890 17870 24
333 20250221 140800 1659645140 17880 17870 17890 17870 8
334 20250221 140700 1659502150 17870 17880 17900 17870 133
335 20250221 140600 1657124330 17890 17890 17890 17890 7
336 20250221 140500 1656999100 17890 17880 17890 17880 32
337 20250221 140400 1656426860 17880 17880 17880 17880 10
338 20250221 140300 1656248060 17880 17880 17880 17880 1
339 20250221 140200 1656230180 17880 17850 17880 17850 39
340 20250221 140100 1655533850 17880 17880 17880 17840 2787
341 20250221 140000 1605789620 17880 17870 17880 17870 43
342 20250221 135900 1605021140 17880 17870 17880 17860 99
343 20250221 135800 1603252550 17860 17880 17880 17860 488
344 20250221 135700 1594531250 17870 17870 17880 17870 66
345 20250221 135600 1593351770 17890 17880 17890 17870 130
346 20250221 135500 1591027420 17890 17880 17890 17880 178
347 20250221 135400 1587844750 17890 17880 17890 17880 40
348 20250221 135300 1587129490 17890 17880 17890 17880 131
349 20250221 135200 1584786160 17890 17890 17890 17870 30
350 20250221 135100 1584249810 17880 17890 17890 17880 97
351 20250221 135000 1582515410 17890 17870 17890 17870 209
352 20250221 134900 1578777230 17880 17880 17880 17870 99
353 20250221 134800 1577007390 17880 17870 17880 17870 117
354 20250221 134700 1574915690 17880 17880 17880 17870 41
355 20250221 134600 1574182870 17870 17880 17890 17870 123
356 20250221 134500 1571983860 17890 17890 17890 17880 54
357 20250221 134400 1571018170 17890 17890 17890 17880 9
358 20250221 134300 1570857210 17890 17890 17890 17890 5
359 20250221 134200 1570767760 17900 17890 17900 17880 239
360 20250221 134100 1566494200 17900 17890 17900 17890 6
361 20250221 134000 1566386850 17900 17890 17900 17880 160
362 20250221 133900 1563525330 17910 17900 17910 17900 11
363 20250221 133800 1563328420 17910 17890 17910 17890 141
364 20250221 133700 1560805910 17890 17890 17890 17890 65
365 20250221 133600 1559643060 17890 17880 17890 17880 9
366 20250221 133500 1559482130 17880 17890 17890 17880 7
367 20250221 133400 1559356960 17880 17880 17890 17880 14
368 20250221 133300 1559106630 17880 17880 17880 17880 6
369 20250221 133200 1558999350 17880 17870 17880 17870 109
370 20250221 133100 1557051430 17880 17880 17880 17880 66
371 20250221 133000 1555871350 17890 17900 17900 17890 20
372 20250221 132900 1555513470 17900 17900 17900 17900 3
373 20250221 132800 1555459770 17900 17900 17900 17900 5
374 20250221 132700 1555370270 17870 17870 17870 17870 676
375 20250221 132600 1543290150 17880 17890 17890 17880 364
376 20250221 132500 1536781780 17890 17890 17890 17890 12
377 20250221 132400 1536567100 17920 17890 17920 17890 61
378 20250221 132300 1535475780 17920 17920 17920 17890 7
379 20250221 132200 1535350490 17890 17900 17900 17890 82
380 20250221 132100 1533883420 17900 17900 17900 17900 9
381 20250221 132000 1533722320 17890 17890 17890 17890 100
382 20250221 131900 1531933320 17890 17890 17890 17890 30
383 20250221 131800 1531396620 17890 17890 17890 17890 10
384 20250221 131700 1531217720 17890 17890 17890 17890 5
385 20250221 131600 1531128270 17890 17890 17890 17890 8
386 20250221 131500 1530985150 17900 17900 17910 17900 17
387 20250221 131400 1530680750 17900 17900 17900 17900 15
388 20250221 131300 1530412250 17900 17900 17900 17900 8
389 20250221 131200 1530269050 17910 17910 17910 17910 5
390 20250221 131100 1530179500 17910 17920 17920 17910 17
391 20250221 131000 1529875010 17900 17890 17910 17890 35
392 20250221 130900 1529248520 17890 17890 17890 17890 6
393 20250221 130800 1529141180 17890 17890 17890 17890 13
394 20250221 130700 1528908610 17890 17900 17900 17890 23
395 20250221 130600 1528497070 17900 17910 17910 17900 56
396 20250221 130500 1527494370 17910 17910 17910 17910 9
397 20250221 130400 1527333180 17910 17910 17910 17910 9
398 20250221 130300 1527171990 17910 17910 17910 17910 11
399 20250221 130200 1526974980 17910 17910 17910 17910 5
400 20250221 130100 1526885430 17910 17900 17910 17900 14
401 20250221 130000 1526634700 17900 17890 17900 17890 40
402 20250221 125900 1525919090 17900 17900 17900 17900 10
403 20250221 125800 1525740090 17900 17900 17900 17900 12
404 20250221 125700 1525525290 17890 17890 17890 17890 2
405 20250221 125600 1525489510 17900 17890 17900 17890 32
406 20250221 125500 1524917020 17900 17900 17900 17900 12
407 20250221 125400 1524702220 17900 17910 17910 17900 27
408 20250221 125300 1524218900 17910 17910 17910 17910 8
409 20250221 125200 1524075620 17910 17910 17910 17900 36
410 20250221 125100 1523431170 17910 17900 17910 17900 13
411 20250221 125000 1523198440 17900 17900 17900 17900 21
412 20250221 124900 1522822540 17910 17910 17910 17910 2
413 20250221 124800 1522786720 17880 17880 17880 17880 31
414 20250221 124700 1522232440 17890 17910 17920 17890 416
415 20250221 124600 1514779910 17910 17870 17910 17870 3453
416 20250221 124500 1453045440 17870 17860 17870 17860 66
417 20250221 124400 1451866650 17860 17860 17860 17850 33
418 20250221 124300 1451277570 17860 17860 17860 17860 23
419 20250221 124200 1450866790 17850 17860 17860 17850 200
420 20250221 124100 1447295290 17870 17890 17890 17870 877
421 20250221 124000 1431619750 17890 17890 17890 17880 62
422 20250221 123900 1430511100 17910 17890 17910 17890 6
423 20250221 123800 1430403740 17870 17890 17890 17870 87
424 20250221 123700 1428848930 17880 17880 17880 17880 15
425 20250221 123600 1428580730 17890 17880 17930 17870 931
426 20250221 123500 1411930790 17890 17890 17890 17890 18
427 20250221 123400 1411608770 17890 17890 17890 17890 11
428 20250221 123300 1411411980 17880 17880 17880 17880 0
429 20250221 123200 1411411980 17880 17890 17890 17870 1346
430 20250221 123100 1387340970 17890 17900 17900 17890 191
431 20250221 123000 1383923920 17890 17890 17890 17890 32
432 20250221 122900 1383351440 17880 17890 17890 17880 300
433 20250221 122800 1377985440 17880 17900 17900 17880 286
434 20250221 122700 1372869960 17900 17900 17900 17900 10
435 20250221 122600 1372690960 17900 17900 17900 17890 44
436 20250221 122500 1371903710 17900 17900 17900 17900 3
437 20250221 122400 1371850010 17900 17900 17900 17890 40
438 20250221 122300 1371134320 17890 17900 17900 17890 250
439 20250221 122200 1366661770 17890 17910 17920 17890 139
440 20250221 122100 1364173860 17920 17900 17920 17900 11
441 20250221 122000 1363976940 17920 17880 17920 17880 271
442 20250221 121900 1359129120 17890 17890 17890 17890 8
443 20250221 121800 1358986000 17890 17880 17890 17880 69
444 20250221 121700 1357752200 17880 17870 17880 17870 32
445 20250221 121600 1357180100 17880 17890 17890 17880 96
446 20250221 121500 1355463560 17890 17890 17890 17890 12
447 20250221 121400 1355248880 17880 17890 17890 17880 77
448 20250221 121300 1353871660 17890 17890 17890 17880 120
449 20250221 121200 1351726010 17890 17890 17910 17890 22
450 20250221 121100 1351332370 17890 17880 17890 17880 36
451 20250221 121000 1350688390 17880 17890 17890 17880 332
452 20250221 120900 1344749370 17890 17890 17890 17890 175
453 20250221 120800 1341618620 17880 17880 17890 17880 78
454 20250221 120700 1340223950 17890 17890 17890 17890 28
455 20250221 120600 1339723030 17900 17900 17920 17900 116
456 20250221 120500 1337646530 17900 17890 17920 17890 50
457 20250221 120400 1336751760 17900 17900 17910 17900 11
458 20250221 120300 1336554850 17920 17890 17920 17890 32
459 20250221 120200 1335982340 17900 17910 17920 17900 67
460 20250221 120100 1334782520 17920 17870 17920 17860 113
461 20250221 120000 1332759930 17880 17870 17880 17870 478
462 20250221 115900 1324217530 17880 17900 17900 17880 164
463 20250221 115800 1321284350 17890 17890 17890 17890 190
464 20250221 115700 1317885250 17900 17910 17910 17900 186
465 20250221 115600 1314555710 17910 17900 17910 17900 10
466 20250221 115500 1314376620 17900 17910 17910 17900 169
467 20250221 115400 1311350450 17920 17920 17920 17920 7
468 20250221 115300 1311225010 17910 17910 17920 17910 93
469 20250221 115200 1309559310 17920 17940 17950 17920 488
470 20250221 115100 1300811480 17940 17940 17940 17940 27
471 20250221 115000 1300327100 17950 17950 17950 17950 8
472 20250221 114900 1300183500 17930 17940 17950 17930 641
473 20250221 114800 1288685680 17950 17950 17950 17950 7
474 20250221 114700 1288560030 17950 17950 17950 17950 24
475 20250221 114600 1288129230 17950 17950 17950 17950 13
476 20250221 114500 1287895880 17940 17950 17950 17940 205
477 20250221 114400 1284216140 17950 17950 17950 17950 8
478 20250221 114300 1284072540 17950 17950 17960 17950 219
479 20250221 114200 1280141470 17960 17960 17960 17960 3
480 20250221 114100 1280087590 17960 17950 17960 17950 32
481 20250221 114000 1279513180 17960 17960 17960 17960 71
482 20250221 113900 1278238020 17950 17960 17960 17950 9
483 20250221 113800 1278076420 17970 17970 17970 17960 19
484 20250221 113700 1277735090 17940 17940 17970 17940 333
485 20250221 113600 1271753230 17940 17940 17940 17940 10
486 20250221 113500 1271573830 17940 17950 17950 17940 93
487 20250221 113400 1269904590 17950 17960 17960 17950 36
488 20250221 113300 1269258340 17960 17960 17960 17950 40
489 20250221 113200 1268540240 17960 17960 17960 17960 4
490 20250221 113100 1268468400 17950 17950 17950 17950 31
491 20250221 113000 1267911950 17960 17960 17960 17960 35
492 20250221 112900 1267283350 17960 17960 17960 17960 31
493 20250221 112800 1266726590 17960 17960 17960 17960 211
494 20250221 112700 1262937030 17960 17970 17980 17960 1968
495 20250221 112600 1227571820 17970 17930 17970 17930 107
496 20250221 112500 1225649910 17930 17950 17960 17930 116
497 20250221 112400 1223568400 17960 17960 17970 17950 191
498 20250221 112300 1220139080 17960 17940 17960 17940 942
499 20250221 112200 1203225750 17940 17950 17950 17940 126
500 20250221 112100 1200964220 17940 17940 17960 17940 663
501 20250221 112000 1189063900 17940 17960 17960 17940 111
502 20250221 111900 1187071960 17960 17950 17960 17950 462
503 20250221 111800 1178777000 17950 17940 17950 17940 16
504 20250221 111700 1178489850 17930 17920 17930 17920 360
505 20250221 111600 1172036080 17920 17930 17930 17920 176
506 20250221 111500 1168882130 17920 17920 17930 17920 100
507 20250221 111400 1167090120 17920 17900 17920 17900 28
508 20250221 111300 1166588900 17890 17930 17930 17890 105
509 20250221 111200 1164709670 17930 17910 17930 17890 135
510 20250221 111100 1162291030 17900 17890 17900 17890 107
511 20250221 111000 1160375910 17870 17860 17870 17860 37
512 20250221 110900 1159714780 17870 17890 17890 17860 124
513 20250221 110800 1157499170 17890 17900 17900 17890 13
514 20250221 110700 1157266570 17900 17900 17900 17900 2
515 20250221 110600 1157230770 17900 17860 17900 17860 541
516 20250221 110500 1147550940 17860 17860 17860 17860 10
517 20250221 110400 1147372340 17870 17870 17870 17870 18
518 20250221 110300 1147050680 17880 17880 17880 17880 4
519 20250221 110200 1146979160 17880 17880 17880 17840 34
520 20250221 110100 1146372480 17840 17880 17880 17840 2197
521 20250221 110000 1107176160 17850 17840 17850 17840 54
522 20250221 105900 1106212570 17850 17850 17850 17850 4
523 20250221 105800 1106141170 17820 17850 17850 17820 635
524 20250221 105700 1094818640 17850 17880 17880 17850 361
525 20250221 105600 1088374030 17870 17880 17880 17870 243
526 20250221 105500 1084031430 17880 17880 17890 17880 108
527 20250221 105400 1082100380 17880 17890 17890 17880 65
528 20250221 105300 1080938160 17890 17890 17890 17890 9
529 20250221 105200 1080777150 17880 17880 17880 17880 31
530 20250221 105100 1080222870 17890 17890 17890 17890 2
531 20250221 105000 1080187090 17890 17880 17890 17870 101
532 20250221 104900 1078382020 17880 17880 17880 17880 7
533 20250221 104800 1078256860 17880 17890 17890 17880 11
534 20250221 104700 1078060150 17890 17890 17890 17890 2
535 20250221 104600 1078024370 17890 17890 17890 17860 34
536 20250221 104500 1077417040 17850 17870 17880 17850 709
537 20250221 104400 1064741010 17870 17850 17870 17850 677
538 20250221 104300 1052652020 17830 17830 17830 17830 948
539 20250221 104200 1035749180 17830 17830 17830 17820 39
540 20250221 104100 1035054110 17830 17830 17830 17820 17
541 20250221 104000 1034751100 17830 17830 17830 17820 46
542 20250221 103900 1033931230 17820 17830 17830 17820 5
543 20250221 103800 1033842090 17830 17830 17830 17810 60
544 20250221 103700 1032773040 17830 17830 17830 17830 7
545 20250221 103600 1032648230 17830 17820 17830 17810 122
546 20250221 103500 1030473920 17820 17810 17820 17810 19
547 20250221 103400 1030135350 17810 17810 17810 17790 36
548 20250221 103300 1029494810 17810 17810 17810 17790 133
549 20250221 103200 1027128420 17810 17820 17820 17790 33
550 20250221 103100 1026540830 17820 17820 17820 17820 42
551 20250221 103000 1025792390 17820 17790 17820 17790 378
552 20250221 102900 1019067710 17790 17790 17790 17790 30
553 20250221 102800 1018534010 17790 17780 17790 17780 232
554 20250221 102700 1014407040 17790 17780 17790 17780 24
555 20250221 102600 1013980300 17780 17780 17780 17750 68
556 20250221 102500 1012772910 17780 17770 17780 17760 250
557 20250221 102400 1008332880 17760 17750 17770 17750 138
558 20250221 102300 1005882660 17770 17790 17790 17770 440
559 20250221 102200 998061650 17790 17800 17800 17790 741
560 20250221 102100 984876960 17830 17800 17830 17800 118
561 20250221 102000 982775350 17810 17820 17830 17800 781
562 20250221 101900 968866690 17830 17820 17830 17810 293
563 20250221 101800 963645420 17830 17820 17860 17820 189
564 20250221 101700 960277370 17820 17820 17860 17820 240
565 20250221 101600 956000530 17820 17860 17860 17820 184
566 20250221 101500 952719210 17860 17860 17860 17860 3
567 20250221 101400 952665630 17830 17840 17860 17830 449
568 20250221 101300 944659350 17870 17840 17880 17840 234
569 20250221 101200 940484690 17880 17880 17880 17830 57
570 20250221 101100 939467050 17880 17880 17880 17830 34
571 20250221 101000 938860680 17830 17880 17880 17830 181
572 20250221 100900 935631790 17870 17830 17870 17830 91
573 20250221 100800 934008150 17840 17850 17880 17840 280
574 20250221 100700 929012770 17860 17860 17880 17850 199
575 20250221 100600 925458910 17880 17870 17880 17870 3
576 20250221 100500 925405290 17860 17870 17870 17860 146
577 20250221 100400 922796420 17880 17880 17880 17880 1
578 20250221 100300 922778540 17880 17850 17880 17850 85
579 20250221 100200 921259670 17860 17860 17880 17860 188
580 20250221 100100 917901970 17860 17850 17860 17850 38
581 20250221 100000 917223660 17860 17860 17880 17860 33
582 20250221 095900 916634250 17880 17900 17900 17860 651
583 20250221 095800 904993940 17890 17880 17900 17880 555
584 20250221 095700 895067240 17870 17850 17870 17840 633
585 20250221 095600 883758790 17860 17830 17870 17830 286
586 20250221 095500 878658910 17870 17870 17870 17830 84
587 20250221 095400 877161070 17870 17870 17870 17870 0
588 20250221 095300 877161070 17870 17870 17870 17820 54
589 20250221 095200 876197640 17870 17820 17870 17820 296
590 20250221 095100 870915070 17870 17840 17870 17840 132
591 20250221 095000 868560160 17880 17870 17880 17870 20
592 20250221 094900 868202680 17880 17840 17880 17810 444
593 20250221 094800 860280750 17850 17780 17850 17780 2063
594 20250221 094700 823598950 17780 17780 17780 17720 38
595 20250221 094600 822925170 17750 17720 17750 17700 1636
596 20250221 094500 793926780 17720 17780 17780 17710 127
597 20250221 094400 791676510 17750 17700 17750 17700 690
598 20250221 094300 779460860 17690 17710 17710 17690 360
599 20250221 094200 773091220 17700 17730 17730 17690 3357
600 20250221 094100 713644120 17730 17780 17780 17730 781
601 20250221 094000 699793280 17740 17760 17780 17740 1625
602 20250221 093900 670948270 17780 17790 17790 17760 819
603 20250221 093800 656389650 17850 17840 17850 17780 63
604 20250221 093700 655268080 17840 17850 17850 17780 920
605 20250221 093600 638890570 17850 17840 17850 17810 220
606 20250221 093500 634968830 17840 17830 17840 17820 798
607 20250221 093400 620737810 17830 17780 17840 17780 452
608 20250221 093300 612693540 17840 17730 17850 17730 927
609 20250221 093200 596214310 17830 17770 17860 17710 3253
610 20250221 093100 538487350 17890 17850 17890 17710 3754
611 20250221 093000 471852340 17850 17890 17900 17850 167
612 20250221 092900 468866310 17890 17890 17890 17730 3174
613 20250221 092800 412490280 17890 17860 17950 17800 1737
614 20250221 092700 381547930 17950 17960 17960 17810 2688
615 20250221 092600 333525510 17960 17960 17960 17900 3769
616 20250221 092500 266017610 17950 17980 17980 17950 42
617 20250221 092400 265263580 17990 17950 17990 17940 783
618 20250221 092300 251203360 17950 17950 17990 17950 100
619 20250221 092200 249408200 17990 17950 17990 17950 372
620 20250221 092100 242727730 17960 17990 17990 17950 1315
621 20250221 092000 219113420 17990 17990 17990 17990 1
622 20250221 091900 219095430 17950 17970 17990 17950 417
623 20250221 091800 211605360 18000 17970 18000 17970 34
624 20250221 091700 210994320 18000 18040 18040 18000 683
625 20250221 091600 198693420 18040 18040 18040 18000 233
626 20250221 091500 194491340 18040 18030 18040 17970 127
627 20250221 091400 192206200 18030 17970 18030 17970 813
628 20250221 091300 177549970 18000 18030 18030 18000 103
629 20250221 091200 175695880 18030 18040 18040 18000 47
630 20250221 091100 174849650 18040 18040 18040 18000 203
631 20250221 091000 171187610 18050 18050 18050 17970 61
632 20250221 090900 170089040 17970 18020 18050 17970 876
633 20250221 090800 154306670 18020 17960 18030 17960 37
634 20250221 090700 153641900 18040 18040 18040 17960 868
635 20250221 090600 137999160 18040 18010 18040 18000 515
636 20250221 090500 128721350 18010 18000 18010 17990 720
637 20250221 090400 115758030 18010 18040 18070 17930 370
638 20250221 090300 109089150 18010 18020 18070 17950 392
639 20250221 090200 102023380 18020 17920 18020 17920 394
640 20250221 090100 94948030 17950 17860 17950 17850 2704
641 20250221 090000 46529770 17910 17870 17910 17860 2493

1
053690/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,24832,10957550,456412160,201399769000,0.23
20250218,18421,10957550,346499010,206111515500,0.17
20250217,20705,10957550,381593150,201947646500,0.19
20250214,20203,10957550,376987980,204467883000,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 24832 10957550 456412160 201399769000 0.23
3 20250218 18421 10957550 346499010 206111515500 0.17
4 20250217 20705 10957550 381593150 201947646500 0.19
5 20250214 20203 10957550 376987980 204467883000 0.18