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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

617
030530/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191500,20638634925,3605,3605,3605,3605,214519
20250219,191400,20638634925,3605,3605,3605,3605,0
20250219,191300,20638634925,3605,3605,3605,3605,0
20250219,191200,20638634925,3605,3605,3605,3605,0
20250219,191100,20638634925,3605,3605,3605,3605,0
20250219,191000,20638634925,3605,3605,3605,3605,0
20250219,190900,20638634925,3605,3605,3605,3605,0
20250219,190800,20638634925,3605,3605,3605,3605,0
20250219,190700,20638634925,3605,3605,3605,3605,0
20250219,190600,20638634925,3605,3605,3605,3605,0
20250219,190500,20638634925,3605,3605,3605,3605,0
20250219,190400,20638634925,3605,3605,3605,3605,0
20250219,190300,20638634925,3605,3605,3605,3605,0
20250219,190200,20638634925,3605,3605,3605,3605,0
20250219,190100,20638634925,3605,3605,3605,3605,0
20250219,190000,20638634925,3605,3605,3605,3605,0
20250219,185900,20638634925,3605,3605,3605,3605,0
20250219,185800,20638634925,3605,3605,3605,3605,0
20250219,185700,20638634925,3605,3605,3605,3605,0
20250219,185600,20638634925,3605,3605,3605,3605,0
20250219,185500,20638634925,3605,3605,3605,3605,0
20250219,185400,20638634925,3605,3605,3605,3605,0
20250219,185300,20638634925,3605,3605,3605,3605,0
20250219,185200,20638634925,3605,3605,3605,3605,0
20250219,185100,20638634925,3605,3605,3605,3605,0
20250219,185000,20638634925,3605,3605,3605,3605,0
20250219,184900,20638634925,3605,3605,3605,3605,0
20250219,184800,20638634925,3605,3605,3605,3605,0
20250219,184700,20638634925,3605,3605,3605,3605,0
20250219,184600,20638634925,3605,3605,3605,3605,0
20250219,184500,20638634925,3605,3605,3605,3605,214519
20250219,184400,20638634925,3605,3605,3605,3605,0
20250219,184300,20638634925,3605,3605,3605,3605,0
20250219,184200,20638634925,3605,3605,3605,3605,0
20250219,184100,20638634925,3605,3605,3605,3605,0
20250219,184000,20638634925,3605,3605,3605,3605,0
20250219,183900,20638634925,3605,3605,3605,3605,0
20250219,183800,20638634925,3605,3605,3605,3605,0
20250219,183700,20638634925,3605,3605,3605,3605,0
20250219,183600,20638634925,3605,3605,3605,3605,0
20250219,183500,20638634925,3605,3605,3605,3605,0
20250219,183400,20638634925,3605,3605,3605,3605,0
20250219,183300,20638634925,3605,3605,3605,3605,0
20250219,183200,20638634925,3605,3605,3605,3605,0
20250219,183100,20638634925,3605,3605,3605,3605,0
20250219,183000,20638634925,3605,3605,3605,3605,0
20250219,182900,20638634925,3605,3605,3605,3605,0
20250219,182800,20638634925,3605,3605,3605,3605,0
20250219,182700,20638634925,3605,3605,3605,3605,0
20250219,182600,20638634925,3605,3605,3605,3605,0
20250219,182500,20638634925,3605,3605,3605,3605,0
20250219,182400,20638634925,3605,3605,3605,3605,0
20250219,182300,20638634925,3605,3605,3605,3605,0
20250219,182200,20638634925,3605,3605,3605,3605,0
20250219,182100,20638634925,3605,3605,3605,3605,0
20250219,182000,20638634925,3605,3605,3605,3605,0
20250219,181900,20638634925,3605,3605,3605,3605,0
20250219,181800,20638634925,3605,3605,3605,3605,0
20250219,181700,20638634925,3605,3605,3605,3605,0
20250219,181600,20638634925,3605,3605,3605,3605,0
20250219,181500,20638634925,3605,3605,3605,3605,214519
20250219,181400,20638634925,3605,3605,3605,3605,0
20250219,181300,20638634925,3605,3605,3605,3605,0
20250219,181200,20638634925,3605,3605,3605,3605,0
20250219,181100,20638634925,3605,3605,3605,3605,0
20250219,181000,20638634925,3605,3605,3605,3605,0
20250219,180900,20638634925,3605,3605,3605,3605,0
20250219,180800,20638634925,3605,3605,3605,3605,0
20250219,180700,20638634925,3605,3605,3605,3605,0
20250219,180600,20638634925,3605,3605,3605,3605,0
20250219,180500,20638634925,3605,3605,3605,3605,0
20250219,180400,20638634925,3605,3605,3605,3605,0
20250219,180300,20638634925,3605,3605,3605,3605,0
20250219,180200,20638634925,3605,3605,3605,3605,0
20250219,180100,20638634925,3605,3605,3605,3605,0
20250219,180000,20638634925,3605,3605,3605,3605,0
20250219,175900,20638634925,3605,3605,3605,3605,0
20250219,175800,20638634925,3605,3605,3605,3605,0
20250219,175700,20638634925,3605,3605,3605,3605,0
20250219,175600,20638634925,3605,3605,3605,3605,0
20250219,175500,20638634925,3605,3605,3605,3605,0
20250219,175400,20638634925,3605,3605,3605,3605,0
20250219,175300,20638634925,3605,3605,3605,3605,0
20250219,175200,20638634925,3605,3605,3605,3605,0
20250219,175100,20638634925,3605,3605,3605,3605,0
20250219,175000,20638634925,3605,3605,3605,3605,0
20250219,174900,20638634925,3605,3605,3605,3605,0
20250219,174800,20638634925,3605,3605,3605,3605,0
20250219,174700,20638634925,3605,3605,3605,3605,0
20250219,174600,20638634925,3605,3605,3605,3605,0
20250219,174500,20638634925,3605,3605,3605,3605,214519
20250219,174400,20638634925,3605,3605,3605,3605,0
20250219,174300,20638634925,3605,3605,3605,3605,0
20250219,174200,20638634925,3605,3605,3605,3605,0
20250219,174100,20638634925,3605,3605,3605,3605,0
20250219,174000,20638634925,3605,3605,3605,3605,0
20250219,173900,20638634925,3605,3605,3605,3605,0
20250219,173800,20638634925,3605,3605,3605,3605,0
20250219,173700,20638634925,3605,3605,3605,3605,0
20250219,173600,20638634925,3605,3605,3605,3605,0
20250219,173500,20638634925,3605,3605,3605,3605,0
20250219,173400,20638634925,3605,3605,3605,3605,0
20250219,173300,20638634925,3605,3605,3605,3605,0
20250219,173200,20638634925,3605,3605,3605,3605,0
20250219,173100,20638634925,3605,3605,3605,3605,0
20250219,173000,20638634925,3605,3605,3605,3605,0
20250219,172900,20638634925,3605,3605,3605,3605,0
20250219,172800,20638634925,3605,3605,3605,3605,0
20250219,172700,20638634925,3605,3605,3605,3605,0
20250219,172600,20638634925,3605,3605,3605,3605,0
20250219,172500,20638634925,3605,3605,3605,3605,0
20250219,172400,20638634925,3605,3605,3605,3605,0
20250219,172300,20638634925,3605,3605,3605,3605,0
20250219,172200,20638634925,3605,3605,3605,3605,0
20250219,172100,20638634925,3605,3605,3605,3605,0
20250219,172000,20638634925,3605,3605,3605,3605,0
20250219,171900,20638634925,3605,3605,3605,3605,0
20250219,171800,20638634925,3605,3605,3605,3605,0
20250219,171700,20638634925,3605,3605,3605,3605,0
20250219,171600,20638634925,3605,3605,3605,3605,0
20250219,171500,20638634925,3605,3605,3605,3605,214519
20250219,171400,20638634925,3605,3605,3605,3605,0
20250219,171300,20638634925,3605,3605,3605,3605,0
20250219,171200,20638634925,3605,3605,3605,3605,0
20250219,171100,20638634925,3605,3605,3605,3605,0
20250219,171000,20638634925,3605,3605,3605,3605,0
20250219,170900,20638634925,3605,3605,3605,3605,0
20250219,170800,20638634925,3605,3605,3605,3605,0
20250219,170700,20638634925,3605,3605,3605,3605,0
20250219,170600,20638634925,3605,3605,3605,3605,0
20250219,170500,20638634925,3605,3605,3605,3605,0
20250219,170400,20638634925,3605,3605,3605,3605,0
20250219,170300,20638634925,3605,3605,3605,3605,0
20250219,170200,20638634925,3605,3605,3605,3605,0
20250219,170100,20638634925,3605,3605,3605,3605,0
20250219,170000,20638634925,3605,3605,3605,3605,0
20250219,165900,20638634925,3605,3605,3605,3605,0
20250219,165800,20638634925,3605,3605,3605,3605,0
20250219,165700,20638634925,3605,3605,3605,3605,0
20250219,165600,20638634925,3605,3605,3605,3605,0
20250219,165500,20638634925,3605,3605,3605,3605,0
20250219,165400,20638634925,3605,3605,3605,3605,0
20250219,165300,20638634925,3605,3605,3605,3605,0
20250219,165200,20638634925,3605,3605,3605,3605,0
20250219,165100,20638634925,3605,3605,3605,3605,0
20250219,165000,20638634925,3605,3605,3605,3605,0
20250219,164900,20638634925,3605,3605,3605,3605,0
20250219,164800,20638634925,3605,3605,3605,3605,0
20250219,164700,20638634925,3605,3605,3605,3605,0
20250219,164600,20638634925,3605,3605,3605,3605,0
20250219,164500,20638634925,3605,3605,3605,3605,214519
20250219,164400,20638634925,3605,3605,3605,3605,0
20250219,164300,20638634925,3605,3605,3605,3605,0
20250219,164200,20638634925,3605,3605,3605,3605,0
20250219,164100,20638634925,3605,3605,3605,3605,0
20250219,164000,20638634925,3605,3605,3605,3605,0
20250219,163900,20638634925,3605,3605,3605,3605,0
20250219,163800,20638634925,3605,3605,3605,3605,0
20250219,163700,20638634925,3605,3605,3605,3605,0
20250219,163600,20638634925,3605,3605,3605,3605,0
20250219,163500,20638634925,3605,3605,3605,3605,0
20250219,163400,20638634925,3605,3605,3605,3605,0
20250219,163300,20638634925,3605,3605,3605,3605,0
20250219,163200,20638634925,3605,3605,3605,3605,0
20250219,163100,20638634925,3605,3605,3605,3605,0
20250219,163000,20638634925,3605,3605,3605,3605,0
20250219,162900,20638634925,3605,3605,3605,3605,0
20250219,162800,20638634925,3605,3605,3605,3605,0
20250219,162700,20638634925,3605,3605,3605,3605,0
20250219,162600,20638634925,3605,3605,3605,3605,0
20250219,162500,20638634925,3605,3605,3605,3605,0
20250219,162400,20638634925,3605,3605,3605,3605,0
20250219,162300,20638634925,3605,3605,3605,3605,0
20250219,162200,20638634925,3605,3605,3605,3605,0
20250219,162100,20638634925,3605,3605,3605,3605,0
20250219,162000,20638634925,3605,3605,3605,3605,0
20250219,161900,20638634925,3605,3605,3605,3605,0
20250219,161800,20638634925,3605,3605,3605,3605,0
20250219,161700,20638634925,3605,3605,3605,3605,0
20250219,161600,20638634925,3605,3605,3605,3605,0
20250219,161500,20638634925,3605,3605,3605,3605,214519
20250219,161400,20638634925,3605,3605,3605,3605,0
20250219,161300,20638634925,3605,3605,3605,3605,0
20250219,161200,20638634925,3605,3605,3605,3605,0
20250219,161100,20638634925,3605,3605,3605,3605,0
20250219,161000,20638634925,3605,3605,3605,3605,0
20250219,160900,20638634925,3605,3605,3605,3605,0
20250219,160800,20638634925,3605,3605,3605,3605,0
20250219,160700,20638634925,3605,3605,3605,3605,0
20250219,160600,20638634925,3605,3605,3605,3605,0
20250219,160500,20638634925,3605,3605,3605,3605,0
20250219,160400,20638634925,3605,3605,3605,3605,0
20250219,160300,20638634925,3605,3605,3605,3605,0
20250219,160200,20638634925,3605,3605,3605,3605,0
20250219,160100,20638634925,3605,3605,3605,3605,0
20250219,160000,20638634925,3605,3605,3605,3605,0
20250219,155900,20638634925,3605,3605,3605,3605,0
20250219,155800,20638634925,3605,3605,3605,3605,0
20250219,155700,20638634925,3605,3605,3605,3605,0
20250219,155600,20638634925,3605,3605,3605,3605,0
20250219,155500,20638634925,3605,3605,3605,3605,0
20250219,155400,20638634925,3605,3605,3605,3605,0
20250219,155300,20638634925,3605,3605,3605,3605,0
20250219,155200,20638634925,3605,3605,3605,3605,0
20250219,155100,20638634925,3605,3605,3605,3605,0
20250219,155000,20638634925,3605,3605,3605,3605,0
20250219,154900,20638634925,3605,3605,3605,3605,0
20250219,154800,20638634925,3605,3605,3605,3605,0
20250219,154700,20638634925,3605,3605,3605,3605,0
20250219,154600,20638634925,3605,3605,3605,3605,0
20250219,154500,20638634925,3605,3605,3605,3605,214519
20250219,154400,20638634925,3605,3605,3605,3605,0
20250219,154300,20638634925,3605,3605,3605,3605,0
20250219,154200,20638634925,3605,3605,3605,3605,0
20250219,154100,20638634925,3605,3605,3605,3605,0
20250219,154000,20638634925,3605,3605,3605,3605,0
20250219,153900,20638634925,3605,3605,3605,3605,0
20250219,153800,20638634925,3605,3605,3605,3605,0
20250219,153700,20638634925,3605,3605,3605,3605,0
20250219,153600,20638634925,3605,3605,3605,3605,0
20250219,153500,20638634925,3605,3605,3605,3605,0
20250219,153400,20638634925,3605,3605,3605,3605,0
20250219,153300,20638634925,3605,3605,3605,3605,0
20250219,153200,20638634925,3605,3605,3605,3605,0
20250219,153100,20638634925,3605,3605,3605,3605,0
20250219,153000,20638634925,3605,3605,3605,3605,214519
20250219,152900,19865293930,3565,3565,3565,3565,0
20250219,152800,19865293930,3565,3565,3565,3565,0
20250219,152700,19865293930,3565,3565,3565,3565,0
20250219,152600,19865293930,3565,3565,3565,3565,0
20250219,152500,19865293930,3565,3565,3565,3565,0
20250219,152400,19865293930,3565,3565,3565,3565,0
20250219,152300,19865293930,3565,3565,3565,3565,0
20250219,152200,19865293930,3565,3565,3565,3565,0
20250219,152100,19865293930,3565,3565,3565,3565,0
20250219,152000,19865293930,3565,3565,3565,3565,0
20250219,151900,19865293930,3565,3560,3570,3560,20458
20250219,151800,19792423675,3560,3570,3570,3560,18684
20250219,151700,19725835835,3570,3565,3570,3560,24011
20250219,151600,19640207995,3565,3565,3565,3560,2453
20250219,151500,19631464750,3565,3565,3570,3560,16166
20250219,151400,19573847830,3570,3565,3570,3565,6490
20250219,151300,19550690810,3565,3550,3565,3550,19893
20250219,151200,19479907600,3550,3555,3555,3550,5341
20250219,151100,19460931685,3545,3570,3570,3545,31051
20250219,151000,19350541770,3565,3575,3575,3565,17846
20250219,150900,19286869540,3570,3565,3575,3565,23843
20250219,150800,19201789255,3570,3570,3575,3565,17464
20250219,150700,19139421385,3570,3560,3575,3555,33685
20250219,150600,19019332755,3560,3555,3560,3555,6479
20250219,150500,18996279255,3555,3550,3555,3550,13523
20250219,150400,18948241320,3550,3555,3560,3550,8972
20250219,150300,18916351255,3560,3560,3560,3555,8116
20250219,150200,18887494020,3555,3555,3560,3555,16525
20250219,150100,18828682330,3560,3555,3560,3550,12821
20250219,150000,18783103765,3560,3560,3565,3555,31993
20250219,145900,18669219440,3560,3550,3565,3545,47040
20250219,145800,18501871670,3545,3550,3550,3545,2715
20250219,145700,18492244320,3550,3550,3550,3545,5100
20250219,145600,18474157975,3550,3555,3555,3545,10056
20250219,145500,18438492860,3550,3550,3555,3550,9561
20250219,145400,18404548665,3550,3550,3550,3545,4937
20250219,145300,18387022320,3550,3550,3550,3545,1637
20250219,145200,18381213630,3550,3550,3555,3550,12837
20250219,145100,18335640615,3555,3550,3560,3550,13174
20250219,145000,18288803755,3555,3550,3555,3550,7958
20250219,144900,18260545470,3550,3545,3550,3540,10600
20250219,144800,18222968655,3545,3545,3545,3540,994
20250219,144700,18219447085,3545,3545,3545,3540,10679
20250219,144600,18181641140,3545,3540,3545,3535,11184
20250219,144500,18142036470,3540,3540,3540,3530,21435
20250219,144400,18066209480,3545,3545,3545,3540,12036
20250219,144300,18023544630,3545,3550,3555,3545,12342
20250219,144200,17979714680,3555,3560,3565,3550,37322
20250219,144100,17846992765,3555,3555,3560,3550,37925
20250219,144000,17712139435,3550,3550,3555,3545,3956
20250219,143900,17698095490,3545,3545,3550,3545,4513
20250219,143800,17682080150,3545,3545,3550,3540,3811
20250219,143700,17668571520,3545,3545,3545,3540,2103
20250219,143600,17661118860,3540,3540,3545,3540,2410
20250219,143500,17652582935,3545,3545,3545,3545,4930
20250219,143400,17635106085,3545,3545,3545,3540,2747
20250219,143300,17625380385,3540,3540,3545,3540,610
20250219,143200,17623220505,3540,3540,3545,3540,325
20250219,143100,17622069815,3545,3540,3545,3540,3823
20250219,143000,17608536225,3535,3535,3540,3535,707
20250219,142900,17606036075,3535,3540,3540,3535,6476
20250219,142800,17583127960,3540,3545,3545,3540,1428
20250219,142700,17578072515,3535,3550,3555,3530,34201
20250219,142600,17456802315,3545,3545,3550,3540,9070
20250219,142500,17424622275,3540,3535,3545,3535,8424
20250219,142400,17394797835,3540,3540,3540,3535,5271
20250219,142300,17376142340,3540,3545,3550,3540,3868
20250219,142200,17362437645,3550,3545,3550,3545,9022
20250219,142100,17330453030,3550,3550,3550,3545,1872
20250219,142000,17323813980,3550,3545,3550,3545,266
20250219,141900,17322869930,3545,3550,3555,3545,5082
20250219,141800,17304829645,3550,3550,3550,3545,12934
20250219,141700,17258917985,3555,3560,3560,3550,9652
20250219,141600,17224597485,3550,3545,3555,3545,26720
20250219,141500,17129668130,3545,3540,3545,3540,5266
20250219,141400,17111024125,3540,3535,3540,3530,6250
20250219,141300,17088941785,3535,3535,3535,3530,412
20250219,141200,17087485865,3535,3530,3535,3530,3807
20250219,141100,17074037895,3530,3535,3535,3530,167
20250219,141000,17073447975,3535,3535,3535,3530,1845
20250219,140900,17066934625,3535,3535,3535,3530,307
20250219,140800,17065850215,3530,3530,3530,3525,5424
20250219,140700,17046710995,3530,3530,3530,3525,1936
20250219,140600,17039878365,3525,3525,3530,3525,1064
20250219,140500,17036122710,3525,3520,3525,3520,4654
20250219,140400,17019726765,3525,3520,3525,3520,201
20250219,140300,17019018820,3520,3520,3525,3520,2719
20250219,140200,17009444515,3520,3520,3525,3515,8887
20250219,140100,16978182170,3525,3525,3525,3525,2865
20250219,140000,16968083045,3525,3525,3530,3520,7427
20250219,135900,16941909890,3525,3530,3535,3525,2442
20250219,135800,16933288805,3530,3535,3535,3530,1733
20250219,135700,16927169790,3535,3540,3540,3530,13202
20250219,135600,16880513465,3540,3540,3540,3535,3450
20250219,135500,16868300645,3540,3535,3540,3535,4594
20250219,135400,16852037985,3540,3535,3540,3535,627
20250219,135300,16849818555,3535,3535,3540,3530,2665
20250219,135200,16840397995,3535,3535,3535,3530,1316
20250219,135100,16835749285,3535,3540,3540,3530,6265
20250219,135000,16813602725,3540,3530,3540,3530,4314
20250219,134900,16798353450,3535,3530,3535,3530,3804
20250219,134800,16784924820,3530,3530,3530,3525,488
20250219,134700,16783203330,3530,3530,3530,3520,3474
20250219,134600,16770954985,3530,3530,3530,3525,6167
20250219,134500,16749188780,3530,3525,3535,3525,9931
20250219,134400,16714170650,3525,3520,3525,3520,850
20250219,134300,16711178120,3525,3525,3525,3520,760
20250219,134200,16708501880,3525,3520,3525,3520,784
20250219,134100,16705740100,3525,3520,3525,3520,1384
20250219,134000,16700867650,3520,3520,3520,3515,2038
20250219,133900,16693694055,3515,3505,3520,3505,10799
20250219,133800,16655753245,3505,3510,3510,3505,5369
20250219,133700,16636932530,3505,3505,3510,3505,1403
20250219,133600,16632014975,3505,3505,3510,3500,6749
20250219,133500,16608364760,3505,3515,3515,3505,3016
20250219,133400,16597785380,3510,3510,3515,3510,3323
20250219,133300,16586121380,3510,3510,3515,3510,1084
20250219,133200,16582313325,3510,3515,3515,3510,4752
20250219,133100,16565633210,3510,3525,3530,3500,61333
20250219,133000,16350181190,3525,3530,3530,3525,1247
20250219,132900,16345782235,3530,3535,3535,3530,864
20250219,132800,16342730495,3530,3530,3530,3525,4924
20250219,132700,16325350815,3530,3530,3535,3530,17670
20250219,132600,16262975210,3530,3530,3535,3530,1848
20250219,132500,16256450980,3530,3535,3535,3530,1927
20250219,132400,16249646375,3535,3535,3535,3535,3849
20250219,132300,16236040160,3535,3535,3540,3535,16649
20250219,132200,16177157580,3540,3535,3540,3535,3828
20250219,132100,16163611435,3535,3540,3540,3535,14236
20250219,132000,16113281935,3535,3545,3545,3535,770
20250219,131900,16110557585,3540,3540,3540,3540,11093
20250219,131800,16071288365,3540,3540,3545,3540,8733
20250219,131700,16040373385,3540,3540,3545,3540,3488
20250219,131600,16028023705,3540,3545,3545,3540,1379
20250219,131500,16023140740,3545,3545,3545,3540,2182
20250219,131400,16015405560,3545,3540,3545,3540,5137
20250219,131300,15997195005,3540,3535,3540,3535,3425
20250219,131200,15985071035,3535,3545,3545,3535,3977
20250219,131100,15971000880,3540,3545,3545,3540,7316
20250219,131000,15945099310,3545,3545,3545,3540,8318
20250219,130900,15915615930,3545,3550,3550,3545,4617
20250219,130800,15899238125,3550,3550,3555,3545,3220
20250219,130700,15887810130,3545,3545,3550,3545,7765
20250219,130600,15860244665,3545,3550,3550,3545,317
20250219,130500,15859119325,3545,3550,3550,3545,2345
20250219,130400,15850795655,3550,3550,3550,3545,2208
20250219,130300,15842962260,3550,3550,3550,3545,1577
20250219,130200,15837365330,3550,3550,3550,3545,1482
20250219,130100,15832104520,3550,3550,3550,3545,2245
20250219,130000,15824137580,3550,3550,3555,3550,4413
20250219,125900,15808463945,3550,3555,3555,3545,5578
20250219,125800,15788661645,3555,3550,3555,3545,3481
20250219,125700,15776304990,3550,3555,3555,3545,4101
20250219,125600,15761738605,3550,3540,3550,3535,23779
20250219,125500,15677456535,3535,3535,3540,3535,1507
20250219,125400,15672128760,3535,3535,3540,3535,981
20250219,125300,15668660450,3540,3540,3540,3535,1582
20250219,125200,15663060525,3540,3535,3540,3530,4161
20250219,125100,15648350100,3535,3530,3535,3530,955
20250219,125000,15644977200,3535,3540,3540,3530,14374
20250219,124900,15594158950,3540,3540,3540,3535,3129
20250219,124800,15583097540,3540,3535,3540,3535,808
20250219,124700,15580240465,3540,3535,3540,3535,5183
20250219,124600,15561907645,3540,3535,3540,3535,2086
20250219,124500,15554528405,3540,3540,3540,3540,3176
20250219,124400,15543285365,3535,3540,3545,3535,11038
20250219,124300,15504208950,3545,3545,3545,3540,4495
20250219,124200,15488276675,3540,3550,3550,3540,8412
20250219,124100,15458444795,3550,3545,3550,3545,589
20250219,124000,15456355870,3545,3545,3555,3545,19607
20250219,123900,15386789035,3545,3540,3545,3540,1435
20250219,123800,15381707765,3540,3540,3545,3535,5598
20250219,123700,15361891840,3540,3535,3540,3535,1711
20250219,123600,15355843160,3535,3530,3535,3530,2829
20250219,123500,15345849940,3530,3535,3535,3530,2622
20250219,123400,15336592855,3535,3535,3540,3535,2330
20250219,123300,15328356040,3535,3535,3540,3535,475
20250219,123200,15326676910,3535,3540,3540,3535,11572
20250219,123100,15285768920,3535,3535,3540,3535,131
20250219,123000,15285305810,3540,3535,3540,3535,1087
20250219,122900,15281459735,3540,3540,3540,3540,2643
20250219,122800,15272103515,3535,3540,3540,3535,1877
20250219,122700,15265459035,3540,3545,3545,3540,568
20250219,122600,15263447165,3545,3540,3545,3540,4820
20250219,122500,15246384210,3540,3540,3540,3535,1889
20250219,122400,15239700530,3535,3540,3540,3535,2193
20250219,122300,15231948110,3540,3535,3540,3530,1804
20250219,122200,15225567770,3540,3540,3540,3535,1675
20250219,122100,15219646470,3540,3535,3540,3535,290
20250219,122000,15218620870,3535,3535,3540,3535,5957
20250219,121900,15197562850,3535,3535,3535,3530,927
20250219,121800,15194286630,3535,3540,3540,3535,3410
20250219,121700,15182227115,3540,3540,3540,3535,4079
20250219,121600,15167807325,3540,3530,3540,3530,8802
20250219,121500,15136695115,3535,3535,3535,3530,4052
20250219,121400,15122376265,3530,3535,3535,3530,856
20250219,121300,15119352430,3535,3530,3535,3530,2055
20250219,121200,15112098020,3525,3540,3540,3525,16913
20250219,121100,15052455725,3535,3540,3540,3535,6036
20250219,121000,15031093660,3540,3535,3540,3530,9647
20250219,120900,14996995985,3535,3535,3540,3525,20600
20250219,120800,14924259760,3535,3540,3540,3530,2927
20250219,120700,14913922330,3540,3540,3540,3535,11970
20250219,120600,14871588705,3540,3550,3550,3540,31192
20250219,120500,14761069260,3545,3550,3550,3545,5219
20250219,120400,14742543480,3545,3550,3550,3545,1582
20250219,120300,14736928395,3550,3550,3550,3545,2988
20250219,120200,14726325840,3550,3545,3550,3545,3092
20250219,120100,14715359115,3545,3545,3550,3545,9304
20250219,120000,14682376295,3540,3550,3550,3540,12321
20250219,115900,14638721230,3550,3550,3555,3540,10769
20250219,115800,14600522140,3550,3535,3550,3535,13018
20250219,115700,14554422745,3535,3540,3540,3535,10056
20250219,115600,14518871035,3540,3545,3545,3535,2371
20250219,115500,14510477400,3540,3545,3545,3540,28442
20250219,115400,14409763200,3545,3555,3555,3545,14417
20250219,115300,14358583250,3555,3565,3565,3550,38730
20250219,115200,14220655805,3560,3565,3570,3560,32660
20250219,115100,14104241255,3565,3555,3570,3550,81898
20250219,115000,13812705540,3555,3550,3555,3545,25113
20250219,114900,13723567125,3550,3550,3550,3535,38160
20250219,114800,13588369200,3550,3545,3550,3545,40393
20250219,114700,13445022670,3545,3545,3550,3540,45863
20250219,114600,13282460615,3545,3530,3545,3525,42104
20250219,114500,13133564230,3530,3525,3530,3520,8733
20250219,114400,13102780240,3525,3515,3525,3510,9207
20250219,114300,13070382820,3510,3510,3515,3505,827
20250219,114200,13067479735,3510,3510,3515,3505,2723
20250219,114100,13057926985,3515,3510,3515,3510,6728
20250219,114000,13034311515,3505,3505,3510,3500,4145
20250219,113900,13019778090,3510,3510,3510,3505,427
20250219,113800,13018280085,3510,3510,3510,3505,762
20250219,113700,13015608495,3510,3510,3510,3500,3520
20250219,113600,13003275435,3510,3510,3510,3510,198
20250219,113500,13002580455,3510,3510,3510,3510,426
20250219,113400,13001085195,3505,3510,3510,3505,1321
20250219,113300,12996454275,3510,3515,3520,3510,9651
20250219,113200,12962543515,3510,3510,3515,3510,2155
20250219,113100,12954979010,3515,3510,3515,3510,1654
20250219,113000,12949173320,3505,3515,3515,3505,1265
20250219,112900,12944731950,3510,3510,3515,3510,3030
20250219,112800,12934094080,3515,3505,3515,3505,10976
20250219,112700,12895594315,3505,3505,3505,3500,591
20250219,112600,12893522915,3505,3500,3505,3495,652
20250219,112500,12891240885,3500,3495,3500,3495,4611
20250219,112400,12875113250,3495,3490,3495,3490,664
20250219,112300,12872793240,3490,3490,3500,3490,1842
20250219,112200,12866361685,3490,3500,3500,3490,1672
20250219,112100,12860520130,3500,3500,3500,3495,1580
20250219,112000,12854990310,3500,3500,3505,3495,4957
20250219,111900,12837648080,3505,3490,3505,3490,7053
20250219,111800,12812981375,3490,3490,3490,3485,3022
20250219,111700,12802435595,3485,3490,3490,3485,1704
20250219,111600,12796491135,3490,3490,3495,3490,1730
20250219,111500,12790452600,3490,3490,3495,3490,443
20250219,111400,12788906315,3490,3490,3495,3490,1175
20250219,111300,12784805385,3490,3490,3495,3485,1931
20250219,111200,12778068175,3490,3490,3490,3485,5659
20250219,111100,12758327310,3485,3485,3485,3475,6507
20250219,111000,12735669805,3490,3490,3495,3485,1708
20250219,110900,12729710150,3490,3485,3495,3480,9317
20250219,110800,12697242340,3490,3490,3490,3485,1627
20250219,110700,12691564390,3485,3490,3490,3485,1022
20250219,110600,12687999995,3490,3495,3495,3485,622
20250219,110500,12685832210,3485,3495,3495,3485,5502
20250219,110400,12666622865,3495,3490,3495,3485,6605
20250219,110300,12643570925,3490,3500,3505,3490,1907
20250219,110200,12636904335,3500,3500,3500,3500,4459
20250219,110100,12621297835,3500,3495,3505,3495,8331
20250219,110000,12592131375,3495,3495,3495,3490,3010
20250219,105900,12581611580,3495,3485,3495,3485,6173
20250219,105800,12560057870,3490,3490,3490,3485,2026
20250219,105700,12552987630,3490,3480,3490,3480,2491
20250219,105600,12544308100,3480,3480,3485,3480,3219
20250219,105500,12533105975,3480,3480,3480,3475,145
20250219,105400,12532601865,3475,3480,3480,3475,2861
20250219,105300,12522653080,3480,3490,3490,3480,5158
20250219,105200,12504697090,3485,3485,3490,3480,3589
20250219,105100,12492193130,3485,3480,3485,3480,1461
20250219,105000,12487102650,3485,3480,3485,3475,11189
20250219,104900,12448161615,3475,3475,3480,3470,2005
20250219,104800,12441196595,3470,3475,3475,3470,1077
20250219,104700,12437456815,3475,3475,3475,3470,3316
20250219,104600,12425935535,3475,3475,3480,3470,11164
20250219,104500,12387158470,3480,3480,3490,3470,23178
20250219,104400,12306462240,3475,3470,3490,3470,16678
20250219,104300,12248400590,3475,3465,3475,3465,5910
20250219,104200,12227885065,3470,3470,3470,3465,4009
20250219,104100,12213982725,3465,3465,3470,3460,3428
20250219,104000,12202114635,3460,3460,3465,3455,33305
20250219,103900,12087012420,3460,3475,3475,3460,16846
20250219,103800,12028608815,3470,3470,3480,3470,4161
20250219,103700,12014151230,3475,3480,3480,3470,3975
20250219,103600,12000336830,3470,3460,3480,3455,31928
20250219,103500,11889719155,3460,3455,3460,3455,3559
20250219,103400,11877421860,3460,3460,3460,3455,2915
20250219,103300,11867345480,3460,3465,3465,3450,28632
20250219,103200,11768369875,3460,3465,3470,3460,10631
20250219,103100,11731561320,3460,3470,3475,3460,15401
20250219,103000,11678136665,3475,3470,3475,3465,6486
20250219,102900,11655631330,3465,3465,3475,3455,16615
20250219,102800,11598072515,3470,3475,3475,3455,43021
20250219,102700,11449115730,3470,3465,3475,3465,20999
20250219,102600,11376313465,3475,3500,3500,3465,111184
20250219,102500,10989361870,3495,3510,3510,3490,13128
20250219,102400,10943474370,3495,3495,3520,3495,30906
20250219,102300,10835257125,3500,3515,3515,3490,61290
20250219,102200,10620785730,3505,3515,3520,3505,19630
20250219,102100,10551892660,3520,3515,3520,3510,7754
20250219,102000,10524645385,3510,3520,3530,3510,17450
20250219,101900,10463272430,3525,3525,3530,3520,11883
20250219,101800,10421388140,3520,3520,3530,3515,11049
20250219,101700,10382473375,3525,3510,3525,3510,14877
20250219,101600,10330170895,3505,3510,3515,3505,11362
20250219,101500,10290305355,3510,3515,3520,3510,4711
20250219,101400,10273752250,3515,3525,3525,3515,2110
20250219,101300,10266328710,3525,3520,3525,3520,4418
20250219,101200,10250766600,3520,3510,3520,3510,3423
20250219,101100,10238732605,3510,3515,3520,3510,9315
20250219,101000,10206032220,3510,3520,3525,3510,10325
20250219,100900,10169756450,3525,3525,3525,3520,4579
20250219,100800,10153630790,3525,3530,3530,3525,3855
20250219,100700,10140028465,3530,3520,3535,3515,11221
20250219,100600,10100478400,3520,3520,3525,3515,6497
20250219,100500,10077616285,3520,3510,3525,3510,9231
20250219,100400,10045145145,3510,3515,3515,3505,10268
20250219,100300,10009115070,3515,3510,3520,3510,3294
20250219,100200,9997544915,3515,3515,3515,3510,6294
20250219,100100,9975438690,3515,3520,3525,3515,1613
20250219,100000,9969764005,3515,3520,3520,3515,6905
20250219,095900,9945487030,3515,3515,3520,3510,25154
20250219,095800,9857070235,3510,3530,3530,3510,21066
20250219,095700,9782984695,3530,3525,3530,3525,3331
20250219,095600,9771241530,3530,3530,3535,3520,30388
20250219,095500,9664119260,3530,3530,3540,3530,9364
20250219,095400,9631047125,3530,3540,3545,3530,9633
20250219,095300,9597010180,3540,3530,3540,3530,8229
20250219,095200,9567925330,3530,3535,3540,3530,10728
20250219,095100,9530051075,3535,3535,3540,3530,5446
20250219,095000,9510815690,3535,3545,3545,3535,3072
20250219,094900,9499951025,3545,3535,3545,3535,8814
20250219,094800,9468745620,3540,3535,3540,3525,12983
20250219,094700,9422906235,3530,3535,3540,3525,9553
20250219,094600,9389180845,3540,3530,3540,3525,13375
20250219,094500,9341960145,3535,3535,3540,3525,25360
20250219,094400,9252395615,3535,3550,3550,3535,9358
20250219,094300,9219237040,3550,3555,3555,3550,10105
20250219,094200,9183336940,3550,3560,3560,3545,7308
20250219,094100,9157382795,3560,3550,3560,3550,8697
20250219,094000,9126456700,3550,3545,3550,3535,13201
20250219,093900,9079721390,3555,3545,3555,3540,8497
20250219,093800,9049618820,3555,3550,3560,3545,6818
20250219,093700,9025397760,3550,3550,3555,3535,34027
20250219,093600,8904851415,3545,3555,3560,3545,15369
20250219,093500,8850270655,3560,3560,3560,3555,9756
20250219,093400,8815562705,3560,3560,3560,3550,18845
20250219,093300,8748574730,3560,3560,3560,3555,6755
20250219,093200,8724539630,3560,3550,3570,3545,66819
20250219,093100,8486814725,3555,3545,3555,3535,19821
20250219,093000,8416534510,3535,3550,3555,3535,67019
20250219,092900,8179097860,3545,3535,3555,3535,25618
20250219,092800,8088369960,3535,3545,3545,3520,63533
20250219,092700,7863951300,3545,3555,3555,3530,93089
20250219,092600,7534062630,3555,3570,3570,3545,81034
20250219,092500,7246183420,3570,3595,3595,3560,161354
20250219,092400,6669617735,3595,3615,3625,3575,287611
20250219,092300,5633030645,3615,3575,3620,3575,393212
20250219,092200,4216334725,3575,3545,3580,3530,170007
20250219,092100,3611929980,3545,3530,3550,3525,48726
20250219,092000,3439491765,3535,3535,3540,3530,21480
20250219,091900,3363564070,3535,3530,3535,3520,14972
20250219,091800,3310764035,3530,3520,3530,3520,17786
20250219,091700,3248070420,3525,3535,3540,3520,40880
20250219,091600,3103555375,3535,3520,3545,3515,63559
20250219,091500,2879062275,3520,3500,3520,3495,18173
20250219,091400,2815338390,3495,3515,3515,3495,33984
20250219,091300,2696023460,3515,3490,3515,3490,51227
20250219,091200,2516278680,3480,3490,3495,3475,31277
20250219,091100,2407335285,3490,3490,3505,3480,44515
20250219,091000,2251739865,3495,3460,3495,3455,36471
20250219,090900,2125113430,3460,3460,3465,3460,13777
20250219,090800,2077404260,3460,3470,3470,3460,12851
20250219,090700,2032909540,3465,3455,3470,3455,54480
20250219,090600,1844505090,3455,3455,3470,3445,75958
20250219,090500,1582196210,3455,3455,3470,3450,55961
20250219,090400,1388782010,3460,3485,3485,3455,118809
20250219,090300,976951145,3485,3500,3500,3480,32271
20250219,090200,864461795,3500,3500,3510,3490,41048
20250219,090100,720927320,3500,3495,3500,3480,62721
20250219,090000,502113685,3495,3480,3505,3475,131671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191500 20638634925 3605 3605 3605 3605 214519
3 20250219 191400 20638634925 3605 3605 3605 3605 0
4 20250219 191300 20638634925 3605 3605 3605 3605 0
5 20250219 191200 20638634925 3605 3605 3605 3605 0
6 20250219 191100 20638634925 3605 3605 3605 3605 0
7 20250219 191000 20638634925 3605 3605 3605 3605 0
8 20250219 190900 20638634925 3605 3605 3605 3605 0
9 20250219 190800 20638634925 3605 3605 3605 3605 0
10 20250219 190700 20638634925 3605 3605 3605 3605 0
11 20250219 190600 20638634925 3605 3605 3605 3605 0
12 20250219 190500 20638634925 3605 3605 3605 3605 0
13 20250219 190400 20638634925 3605 3605 3605 3605 0
14 20250219 190300 20638634925 3605 3605 3605 3605 0
15 20250219 190200 20638634925 3605 3605 3605 3605 0
16 20250219 190100 20638634925 3605 3605 3605 3605 0
17 20250219 190000 20638634925 3605 3605 3605 3605 0
18 20250219 185900 20638634925 3605 3605 3605 3605 0
19 20250219 185800 20638634925 3605 3605 3605 3605 0
20 20250219 185700 20638634925 3605 3605 3605 3605 0
21 20250219 185600 20638634925 3605 3605 3605 3605 0
22 20250219 185500 20638634925 3605 3605 3605 3605 0
23 20250219 185400 20638634925 3605 3605 3605 3605 0
24 20250219 185300 20638634925 3605 3605 3605 3605 0
25 20250219 185200 20638634925 3605 3605 3605 3605 0
26 20250219 185100 20638634925 3605 3605 3605 3605 0
27 20250219 185000 20638634925 3605 3605 3605 3605 0
28 20250219 184900 20638634925 3605 3605 3605 3605 0
29 20250219 184800 20638634925 3605 3605 3605 3605 0
30 20250219 184700 20638634925 3605 3605 3605 3605 0
31 20250219 184600 20638634925 3605 3605 3605 3605 0
32 20250219 184500 20638634925 3605 3605 3605 3605 214519
33 20250219 184400 20638634925 3605 3605 3605 3605 0
34 20250219 184300 20638634925 3605 3605 3605 3605 0
35 20250219 184200 20638634925 3605 3605 3605 3605 0
36 20250219 184100 20638634925 3605 3605 3605 3605 0
37 20250219 184000 20638634925 3605 3605 3605 3605 0
38 20250219 183900 20638634925 3605 3605 3605 3605 0
39 20250219 183800 20638634925 3605 3605 3605 3605 0
40 20250219 183700 20638634925 3605 3605 3605 3605 0
41 20250219 183600 20638634925 3605 3605 3605 3605 0
42 20250219 183500 20638634925 3605 3605 3605 3605 0
43 20250219 183400 20638634925 3605 3605 3605 3605 0
44 20250219 183300 20638634925 3605 3605 3605 3605 0
45 20250219 183200 20638634925 3605 3605 3605 3605 0
46 20250219 183100 20638634925 3605 3605 3605 3605 0
47 20250219 183000 20638634925 3605 3605 3605 3605 0
48 20250219 182900 20638634925 3605 3605 3605 3605 0
49 20250219 182800 20638634925 3605 3605 3605 3605 0
50 20250219 182700 20638634925 3605 3605 3605 3605 0
51 20250219 182600 20638634925 3605 3605 3605 3605 0
52 20250219 182500 20638634925 3605 3605 3605 3605 0
53 20250219 182400 20638634925 3605 3605 3605 3605 0
54 20250219 182300 20638634925 3605 3605 3605 3605 0
55 20250219 182200 20638634925 3605 3605 3605 3605 0
56 20250219 182100 20638634925 3605 3605 3605 3605 0
57 20250219 182000 20638634925 3605 3605 3605 3605 0
58 20250219 181900 20638634925 3605 3605 3605 3605 0
59 20250219 181800 20638634925 3605 3605 3605 3605 0
60 20250219 181700 20638634925 3605 3605 3605 3605 0
61 20250219 181600 20638634925 3605 3605 3605 3605 0
62 20250219 181500 20638634925 3605 3605 3605 3605 214519
63 20250219 181400 20638634925 3605 3605 3605 3605 0
64 20250219 181300 20638634925 3605 3605 3605 3605 0
65 20250219 181200 20638634925 3605 3605 3605 3605 0
66 20250219 181100 20638634925 3605 3605 3605 3605 0
67 20250219 181000 20638634925 3605 3605 3605 3605 0
68 20250219 180900 20638634925 3605 3605 3605 3605 0
69 20250219 180800 20638634925 3605 3605 3605 3605 0
70 20250219 180700 20638634925 3605 3605 3605 3605 0
71 20250219 180600 20638634925 3605 3605 3605 3605 0
72 20250219 180500 20638634925 3605 3605 3605 3605 0
73 20250219 180400 20638634925 3605 3605 3605 3605 0
74 20250219 180300 20638634925 3605 3605 3605 3605 0
75 20250219 180200 20638634925 3605 3605 3605 3605 0
76 20250219 180100 20638634925 3605 3605 3605 3605 0
77 20250219 180000 20638634925 3605 3605 3605 3605 0
78 20250219 175900 20638634925 3605 3605 3605 3605 0
79 20250219 175800 20638634925 3605 3605 3605 3605 0
80 20250219 175700 20638634925 3605 3605 3605 3605 0
81 20250219 175600 20638634925 3605 3605 3605 3605 0
82 20250219 175500 20638634925 3605 3605 3605 3605 0
83 20250219 175400 20638634925 3605 3605 3605 3605 0
84 20250219 175300 20638634925 3605 3605 3605 3605 0
85 20250219 175200 20638634925 3605 3605 3605 3605 0
86 20250219 175100 20638634925 3605 3605 3605 3605 0
87 20250219 175000 20638634925 3605 3605 3605 3605 0
88 20250219 174900 20638634925 3605 3605 3605 3605 0
89 20250219 174800 20638634925 3605 3605 3605 3605 0
90 20250219 174700 20638634925 3605 3605 3605 3605 0
91 20250219 174600 20638634925 3605 3605 3605 3605 0
92 20250219 174500 20638634925 3605 3605 3605 3605 214519
93 20250219 174400 20638634925 3605 3605 3605 3605 0
94 20250219 174300 20638634925 3605 3605 3605 3605 0
95 20250219 174200 20638634925 3605 3605 3605 3605 0
96 20250219 174100 20638634925 3605 3605 3605 3605 0
97 20250219 174000 20638634925 3605 3605 3605 3605 0
98 20250219 173900 20638634925 3605 3605 3605 3605 0
99 20250219 173800 20638634925 3605 3605 3605 3605 0
100 20250219 173700 20638634925 3605 3605 3605 3605 0
101 20250219 173600 20638634925 3605 3605 3605 3605 0
102 20250219 173500 20638634925 3605 3605 3605 3605 0
103 20250219 173400 20638634925 3605 3605 3605 3605 0
104 20250219 173300 20638634925 3605 3605 3605 3605 0
105 20250219 173200 20638634925 3605 3605 3605 3605 0
106 20250219 173100 20638634925 3605 3605 3605 3605 0
107 20250219 173000 20638634925 3605 3605 3605 3605 0
108 20250219 172900 20638634925 3605 3605 3605 3605 0
109 20250219 172800 20638634925 3605 3605 3605 3605 0
110 20250219 172700 20638634925 3605 3605 3605 3605 0
111 20250219 172600 20638634925 3605 3605 3605 3605 0
112 20250219 172500 20638634925 3605 3605 3605 3605 0
113 20250219 172400 20638634925 3605 3605 3605 3605 0
114 20250219 172300 20638634925 3605 3605 3605 3605 0
115 20250219 172200 20638634925 3605 3605 3605 3605 0
116 20250219 172100 20638634925 3605 3605 3605 3605 0
117 20250219 172000 20638634925 3605 3605 3605 3605 0
118 20250219 171900 20638634925 3605 3605 3605 3605 0
119 20250219 171800 20638634925 3605 3605 3605 3605 0
120 20250219 171700 20638634925 3605 3605 3605 3605 0
121 20250219 171600 20638634925 3605 3605 3605 3605 0
122 20250219 171500 20638634925 3605 3605 3605 3605 214519
123 20250219 171400 20638634925 3605 3605 3605 3605 0
124 20250219 171300 20638634925 3605 3605 3605 3605 0
125 20250219 171200 20638634925 3605 3605 3605 3605 0
126 20250219 171100 20638634925 3605 3605 3605 3605 0
127 20250219 171000 20638634925 3605 3605 3605 3605 0
128 20250219 170900 20638634925 3605 3605 3605 3605 0
129 20250219 170800 20638634925 3605 3605 3605 3605 0
130 20250219 170700 20638634925 3605 3605 3605 3605 0
131 20250219 170600 20638634925 3605 3605 3605 3605 0
132 20250219 170500 20638634925 3605 3605 3605 3605 0
133 20250219 170400 20638634925 3605 3605 3605 3605 0
134 20250219 170300 20638634925 3605 3605 3605 3605 0
135 20250219 170200 20638634925 3605 3605 3605 3605 0
136 20250219 170100 20638634925 3605 3605 3605 3605 0
137 20250219 170000 20638634925 3605 3605 3605 3605 0
138 20250219 165900 20638634925 3605 3605 3605 3605 0
139 20250219 165800 20638634925 3605 3605 3605 3605 0
140 20250219 165700 20638634925 3605 3605 3605 3605 0
141 20250219 165600 20638634925 3605 3605 3605 3605 0
142 20250219 165500 20638634925 3605 3605 3605 3605 0
143 20250219 165400 20638634925 3605 3605 3605 3605 0
144 20250219 165300 20638634925 3605 3605 3605 3605 0
145 20250219 165200 20638634925 3605 3605 3605 3605 0
146 20250219 165100 20638634925 3605 3605 3605 3605 0
147 20250219 165000 20638634925 3605 3605 3605 3605 0
148 20250219 164900 20638634925 3605 3605 3605 3605 0
149 20250219 164800 20638634925 3605 3605 3605 3605 0
150 20250219 164700 20638634925 3605 3605 3605 3605 0
151 20250219 164600 20638634925 3605 3605 3605 3605 0
152 20250219 164500 20638634925 3605 3605 3605 3605 214519
153 20250219 164400 20638634925 3605 3605 3605 3605 0
154 20250219 164300 20638634925 3605 3605 3605 3605 0
155 20250219 164200 20638634925 3605 3605 3605 3605 0
156 20250219 164100 20638634925 3605 3605 3605 3605 0
157 20250219 164000 20638634925 3605 3605 3605 3605 0
158 20250219 163900 20638634925 3605 3605 3605 3605 0
159 20250219 163800 20638634925 3605 3605 3605 3605 0
160 20250219 163700 20638634925 3605 3605 3605 3605 0
161 20250219 163600 20638634925 3605 3605 3605 3605 0
162 20250219 163500 20638634925 3605 3605 3605 3605 0
163 20250219 163400 20638634925 3605 3605 3605 3605 0
164 20250219 163300 20638634925 3605 3605 3605 3605 0
165 20250219 163200 20638634925 3605 3605 3605 3605 0
166 20250219 163100 20638634925 3605 3605 3605 3605 0
167 20250219 163000 20638634925 3605 3605 3605 3605 0
168 20250219 162900 20638634925 3605 3605 3605 3605 0
169 20250219 162800 20638634925 3605 3605 3605 3605 0
170 20250219 162700 20638634925 3605 3605 3605 3605 0
171 20250219 162600 20638634925 3605 3605 3605 3605 0
172 20250219 162500 20638634925 3605 3605 3605 3605 0
173 20250219 162400 20638634925 3605 3605 3605 3605 0
174 20250219 162300 20638634925 3605 3605 3605 3605 0
175 20250219 162200 20638634925 3605 3605 3605 3605 0
176 20250219 162100 20638634925 3605 3605 3605 3605 0
177 20250219 162000 20638634925 3605 3605 3605 3605 0
178 20250219 161900 20638634925 3605 3605 3605 3605 0
179 20250219 161800 20638634925 3605 3605 3605 3605 0
180 20250219 161700 20638634925 3605 3605 3605 3605 0
181 20250219 161600 20638634925 3605 3605 3605 3605 0
182 20250219 161500 20638634925 3605 3605 3605 3605 214519
183 20250219 161400 20638634925 3605 3605 3605 3605 0
184 20250219 161300 20638634925 3605 3605 3605 3605 0
185 20250219 161200 20638634925 3605 3605 3605 3605 0
186 20250219 161100 20638634925 3605 3605 3605 3605 0
187 20250219 161000 20638634925 3605 3605 3605 3605 0
188 20250219 160900 20638634925 3605 3605 3605 3605 0
189 20250219 160800 20638634925 3605 3605 3605 3605 0
190 20250219 160700 20638634925 3605 3605 3605 3605 0
191 20250219 160600 20638634925 3605 3605 3605 3605 0
192 20250219 160500 20638634925 3605 3605 3605 3605 0
193 20250219 160400 20638634925 3605 3605 3605 3605 0
194 20250219 160300 20638634925 3605 3605 3605 3605 0
195 20250219 160200 20638634925 3605 3605 3605 3605 0
196 20250219 160100 20638634925 3605 3605 3605 3605 0
197 20250219 160000 20638634925 3605 3605 3605 3605 0
198 20250219 155900 20638634925 3605 3605 3605 3605 0
199 20250219 155800 20638634925 3605 3605 3605 3605 0
200 20250219 155700 20638634925 3605 3605 3605 3605 0
201 20250219 155600 20638634925 3605 3605 3605 3605 0
202 20250219 155500 20638634925 3605 3605 3605 3605 0
203 20250219 155400 20638634925 3605 3605 3605 3605 0
204 20250219 155300 20638634925 3605 3605 3605 3605 0
205 20250219 155200 20638634925 3605 3605 3605 3605 0
206 20250219 155100 20638634925 3605 3605 3605 3605 0
207 20250219 155000 20638634925 3605 3605 3605 3605 0
208 20250219 154900 20638634925 3605 3605 3605 3605 0
209 20250219 154800 20638634925 3605 3605 3605 3605 0
210 20250219 154700 20638634925 3605 3605 3605 3605 0
211 20250219 154600 20638634925 3605 3605 3605 3605 0
212 20250219 154500 20638634925 3605 3605 3605 3605 214519
213 20250219 154400 20638634925 3605 3605 3605 3605 0
214 20250219 154300 20638634925 3605 3605 3605 3605 0
215 20250219 154200 20638634925 3605 3605 3605 3605 0
216 20250219 154100 20638634925 3605 3605 3605 3605 0
217 20250219 154000 20638634925 3605 3605 3605 3605 0
218 20250219 153900 20638634925 3605 3605 3605 3605 0
219 20250219 153800 20638634925 3605 3605 3605 3605 0
220 20250219 153700 20638634925 3605 3605 3605 3605 0
221 20250219 153600 20638634925 3605 3605 3605 3605 0
222 20250219 153500 20638634925 3605 3605 3605 3605 0
223 20250219 153400 20638634925 3605 3605 3605 3605 0
224 20250219 153300 20638634925 3605 3605 3605 3605 0
225 20250219 153200 20638634925 3605 3605 3605 3605 0
226 20250219 153100 20638634925 3605 3605 3605 3605 0
227 20250219 153000 20638634925 3605 3605 3605 3605 214519
228 20250219 152900 19865293930 3565 3565 3565 3565 0
229 20250219 152800 19865293930 3565 3565 3565 3565 0
230 20250219 152700 19865293930 3565 3565 3565 3565 0
231 20250219 152600 19865293930 3565 3565 3565 3565 0
232 20250219 152500 19865293930 3565 3565 3565 3565 0
233 20250219 152400 19865293930 3565 3565 3565 3565 0
234 20250219 152300 19865293930 3565 3565 3565 3565 0
235 20250219 152200 19865293930 3565 3565 3565 3565 0
236 20250219 152100 19865293930 3565 3565 3565 3565 0
237 20250219 152000 19865293930 3565 3565 3565 3565 0
238 20250219 151900 19865293930 3565 3560 3570 3560 20458
239 20250219 151800 19792423675 3560 3570 3570 3560 18684
240 20250219 151700 19725835835 3570 3565 3570 3560 24011
241 20250219 151600 19640207995 3565 3565 3565 3560 2453
242 20250219 151500 19631464750 3565 3565 3570 3560 16166
243 20250219 151400 19573847830 3570 3565 3570 3565 6490
244 20250219 151300 19550690810 3565 3550 3565 3550 19893
245 20250219 151200 19479907600 3550 3555 3555 3550 5341
246 20250219 151100 19460931685 3545 3570 3570 3545 31051
247 20250219 151000 19350541770 3565 3575 3575 3565 17846
248 20250219 150900 19286869540 3570 3565 3575 3565 23843
249 20250219 150800 19201789255 3570 3570 3575 3565 17464
250 20250219 150700 19139421385 3570 3560 3575 3555 33685
251 20250219 150600 19019332755 3560 3555 3560 3555 6479
252 20250219 150500 18996279255 3555 3550 3555 3550 13523
253 20250219 150400 18948241320 3550 3555 3560 3550 8972
254 20250219 150300 18916351255 3560 3560 3560 3555 8116
255 20250219 150200 18887494020 3555 3555 3560 3555 16525
256 20250219 150100 18828682330 3560 3555 3560 3550 12821
257 20250219 150000 18783103765 3560 3560 3565 3555 31993
258 20250219 145900 18669219440 3560 3550 3565 3545 47040
259 20250219 145800 18501871670 3545 3550 3550 3545 2715
260 20250219 145700 18492244320 3550 3550 3550 3545 5100
261 20250219 145600 18474157975 3550 3555 3555 3545 10056
262 20250219 145500 18438492860 3550 3550 3555 3550 9561
263 20250219 145400 18404548665 3550 3550 3550 3545 4937
264 20250219 145300 18387022320 3550 3550 3550 3545 1637
265 20250219 145200 18381213630 3550 3550 3555 3550 12837
266 20250219 145100 18335640615 3555 3550 3560 3550 13174
267 20250219 145000 18288803755 3555 3550 3555 3550 7958
268 20250219 144900 18260545470 3550 3545 3550 3540 10600
269 20250219 144800 18222968655 3545 3545 3545 3540 994
270 20250219 144700 18219447085 3545 3545 3545 3540 10679
271 20250219 144600 18181641140 3545 3540 3545 3535 11184
272 20250219 144500 18142036470 3540 3540 3540 3530 21435
273 20250219 144400 18066209480 3545 3545 3545 3540 12036
274 20250219 144300 18023544630 3545 3550 3555 3545 12342
275 20250219 144200 17979714680 3555 3560 3565 3550 37322
276 20250219 144100 17846992765 3555 3555 3560 3550 37925
277 20250219 144000 17712139435 3550 3550 3555 3545 3956
278 20250219 143900 17698095490 3545 3545 3550 3545 4513
279 20250219 143800 17682080150 3545 3545 3550 3540 3811
280 20250219 143700 17668571520 3545 3545 3545 3540 2103
281 20250219 143600 17661118860 3540 3540 3545 3540 2410
282 20250219 143500 17652582935 3545 3545 3545 3545 4930
283 20250219 143400 17635106085 3545 3545 3545 3540 2747
284 20250219 143300 17625380385 3540 3540 3545 3540 610
285 20250219 143200 17623220505 3540 3540 3545 3540 325
286 20250219 143100 17622069815 3545 3540 3545 3540 3823
287 20250219 143000 17608536225 3535 3535 3540 3535 707
288 20250219 142900 17606036075 3535 3540 3540 3535 6476
289 20250219 142800 17583127960 3540 3545 3545 3540 1428
290 20250219 142700 17578072515 3535 3550 3555 3530 34201
291 20250219 142600 17456802315 3545 3545 3550 3540 9070
292 20250219 142500 17424622275 3540 3535 3545 3535 8424
293 20250219 142400 17394797835 3540 3540 3540 3535 5271
294 20250219 142300 17376142340 3540 3545 3550 3540 3868
295 20250219 142200 17362437645 3550 3545 3550 3545 9022
296 20250219 142100 17330453030 3550 3550 3550 3545 1872
297 20250219 142000 17323813980 3550 3545 3550 3545 266
298 20250219 141900 17322869930 3545 3550 3555 3545 5082
299 20250219 141800 17304829645 3550 3550 3550 3545 12934
300 20250219 141700 17258917985 3555 3560 3560 3550 9652
301 20250219 141600 17224597485 3550 3545 3555 3545 26720
302 20250219 141500 17129668130 3545 3540 3545 3540 5266
303 20250219 141400 17111024125 3540 3535 3540 3530 6250
304 20250219 141300 17088941785 3535 3535 3535 3530 412
305 20250219 141200 17087485865 3535 3530 3535 3530 3807
306 20250219 141100 17074037895 3530 3535 3535 3530 167
307 20250219 141000 17073447975 3535 3535 3535 3530 1845
308 20250219 140900 17066934625 3535 3535 3535 3530 307
309 20250219 140800 17065850215 3530 3530 3530 3525 5424
310 20250219 140700 17046710995 3530 3530 3530 3525 1936
311 20250219 140600 17039878365 3525 3525 3530 3525 1064
312 20250219 140500 17036122710 3525 3520 3525 3520 4654
313 20250219 140400 17019726765 3525 3520 3525 3520 201
314 20250219 140300 17019018820 3520 3520 3525 3520 2719
315 20250219 140200 17009444515 3520 3520 3525 3515 8887
316 20250219 140100 16978182170 3525 3525 3525 3525 2865
317 20250219 140000 16968083045 3525 3525 3530 3520 7427
318 20250219 135900 16941909890 3525 3530 3535 3525 2442
319 20250219 135800 16933288805 3530 3535 3535 3530 1733
320 20250219 135700 16927169790 3535 3540 3540 3530 13202
321 20250219 135600 16880513465 3540 3540 3540 3535 3450
322 20250219 135500 16868300645 3540 3535 3540 3535 4594
323 20250219 135400 16852037985 3540 3535 3540 3535 627
324 20250219 135300 16849818555 3535 3535 3540 3530 2665
325 20250219 135200 16840397995 3535 3535 3535 3530 1316
326 20250219 135100 16835749285 3535 3540 3540 3530 6265
327 20250219 135000 16813602725 3540 3530 3540 3530 4314
328 20250219 134900 16798353450 3535 3530 3535 3530 3804
329 20250219 134800 16784924820 3530 3530 3530 3525 488
330 20250219 134700 16783203330 3530 3530 3530 3520 3474
331 20250219 134600 16770954985 3530 3530 3530 3525 6167
332 20250219 134500 16749188780 3530 3525 3535 3525 9931
333 20250219 134400 16714170650 3525 3520 3525 3520 850
334 20250219 134300 16711178120 3525 3525 3525 3520 760
335 20250219 134200 16708501880 3525 3520 3525 3520 784
336 20250219 134100 16705740100 3525 3520 3525 3520 1384
337 20250219 134000 16700867650 3520 3520 3520 3515 2038
338 20250219 133900 16693694055 3515 3505 3520 3505 10799
339 20250219 133800 16655753245 3505 3510 3510 3505 5369
340 20250219 133700 16636932530 3505 3505 3510 3505 1403
341 20250219 133600 16632014975 3505 3505 3510 3500 6749
342 20250219 133500 16608364760 3505 3515 3515 3505 3016
343 20250219 133400 16597785380 3510 3510 3515 3510 3323
344 20250219 133300 16586121380 3510 3510 3515 3510 1084
345 20250219 133200 16582313325 3510 3515 3515 3510 4752
346 20250219 133100 16565633210 3510 3525 3530 3500 61333
347 20250219 133000 16350181190 3525 3530 3530 3525 1247
348 20250219 132900 16345782235 3530 3535 3535 3530 864
349 20250219 132800 16342730495 3530 3530 3530 3525 4924
350 20250219 132700 16325350815 3530 3530 3535 3530 17670
351 20250219 132600 16262975210 3530 3530 3535 3530 1848
352 20250219 132500 16256450980 3530 3535 3535 3530 1927
353 20250219 132400 16249646375 3535 3535 3535 3535 3849
354 20250219 132300 16236040160 3535 3535 3540 3535 16649
355 20250219 132200 16177157580 3540 3535 3540 3535 3828
356 20250219 132100 16163611435 3535 3540 3540 3535 14236
357 20250219 132000 16113281935 3535 3545 3545 3535 770
358 20250219 131900 16110557585 3540 3540 3540 3540 11093
359 20250219 131800 16071288365 3540 3540 3545 3540 8733
360 20250219 131700 16040373385 3540 3540 3545 3540 3488
361 20250219 131600 16028023705 3540 3545 3545 3540 1379
362 20250219 131500 16023140740 3545 3545 3545 3540 2182
363 20250219 131400 16015405560 3545 3540 3545 3540 5137
364 20250219 131300 15997195005 3540 3535 3540 3535 3425
365 20250219 131200 15985071035 3535 3545 3545 3535 3977
366 20250219 131100 15971000880 3540 3545 3545 3540 7316
367 20250219 131000 15945099310 3545 3545 3545 3540 8318
368 20250219 130900 15915615930 3545 3550 3550 3545 4617
369 20250219 130800 15899238125 3550 3550 3555 3545 3220
370 20250219 130700 15887810130 3545 3545 3550 3545 7765
371 20250219 130600 15860244665 3545 3550 3550 3545 317
372 20250219 130500 15859119325 3545 3550 3550 3545 2345
373 20250219 130400 15850795655 3550 3550 3550 3545 2208
374 20250219 130300 15842962260 3550 3550 3550 3545 1577
375 20250219 130200 15837365330 3550 3550 3550 3545 1482
376 20250219 130100 15832104520 3550 3550 3550 3545 2245
377 20250219 130000 15824137580 3550 3550 3555 3550 4413
378 20250219 125900 15808463945 3550 3555 3555 3545 5578
379 20250219 125800 15788661645 3555 3550 3555 3545 3481
380 20250219 125700 15776304990 3550 3555 3555 3545 4101
381 20250219 125600 15761738605 3550 3540 3550 3535 23779
382 20250219 125500 15677456535 3535 3535 3540 3535 1507
383 20250219 125400 15672128760 3535 3535 3540 3535 981
384 20250219 125300 15668660450 3540 3540 3540 3535 1582
385 20250219 125200 15663060525 3540 3535 3540 3530 4161
386 20250219 125100 15648350100 3535 3530 3535 3530 955
387 20250219 125000 15644977200 3535 3540 3540 3530 14374
388 20250219 124900 15594158950 3540 3540 3540 3535 3129
389 20250219 124800 15583097540 3540 3535 3540 3535 808
390 20250219 124700 15580240465 3540 3535 3540 3535 5183
391 20250219 124600 15561907645 3540 3535 3540 3535 2086
392 20250219 124500 15554528405 3540 3540 3540 3540 3176
393 20250219 124400 15543285365 3535 3540 3545 3535 11038
394 20250219 124300 15504208950 3545 3545 3545 3540 4495
395 20250219 124200 15488276675 3540 3550 3550 3540 8412
396 20250219 124100 15458444795 3550 3545 3550 3545 589
397 20250219 124000 15456355870 3545 3545 3555 3545 19607
398 20250219 123900 15386789035 3545 3540 3545 3540 1435
399 20250219 123800 15381707765 3540 3540 3545 3535 5598
400 20250219 123700 15361891840 3540 3535 3540 3535 1711
401 20250219 123600 15355843160 3535 3530 3535 3530 2829
402 20250219 123500 15345849940 3530 3535 3535 3530 2622
403 20250219 123400 15336592855 3535 3535 3540 3535 2330
404 20250219 123300 15328356040 3535 3535 3540 3535 475
405 20250219 123200 15326676910 3535 3540 3540 3535 11572
406 20250219 123100 15285768920 3535 3535 3540 3535 131
407 20250219 123000 15285305810 3540 3535 3540 3535 1087
408 20250219 122900 15281459735 3540 3540 3540 3540 2643
409 20250219 122800 15272103515 3535 3540 3540 3535 1877
410 20250219 122700 15265459035 3540 3545 3545 3540 568
411 20250219 122600 15263447165 3545 3540 3545 3540 4820
412 20250219 122500 15246384210 3540 3540 3540 3535 1889
413 20250219 122400 15239700530 3535 3540 3540 3535 2193
414 20250219 122300 15231948110 3540 3535 3540 3530 1804
415 20250219 122200 15225567770 3540 3540 3540 3535 1675
416 20250219 122100 15219646470 3540 3535 3540 3535 290
417 20250219 122000 15218620870 3535 3535 3540 3535 5957
418 20250219 121900 15197562850 3535 3535 3535 3530 927
419 20250219 121800 15194286630 3535 3540 3540 3535 3410
420 20250219 121700 15182227115 3540 3540 3540 3535 4079
421 20250219 121600 15167807325 3540 3530 3540 3530 8802
422 20250219 121500 15136695115 3535 3535 3535 3530 4052
423 20250219 121400 15122376265 3530 3535 3535 3530 856
424 20250219 121300 15119352430 3535 3530 3535 3530 2055
425 20250219 121200 15112098020 3525 3540 3540 3525 16913
426 20250219 121100 15052455725 3535 3540 3540 3535 6036
427 20250219 121000 15031093660 3540 3535 3540 3530 9647
428 20250219 120900 14996995985 3535 3535 3540 3525 20600
429 20250219 120800 14924259760 3535 3540 3540 3530 2927
430 20250219 120700 14913922330 3540 3540 3540 3535 11970
431 20250219 120600 14871588705 3540 3550 3550 3540 31192
432 20250219 120500 14761069260 3545 3550 3550 3545 5219
433 20250219 120400 14742543480 3545 3550 3550 3545 1582
434 20250219 120300 14736928395 3550 3550 3550 3545 2988
435 20250219 120200 14726325840 3550 3545 3550 3545 3092
436 20250219 120100 14715359115 3545 3545 3550 3545 9304
437 20250219 120000 14682376295 3540 3550 3550 3540 12321
438 20250219 115900 14638721230 3550 3550 3555 3540 10769
439 20250219 115800 14600522140 3550 3535 3550 3535 13018
440 20250219 115700 14554422745 3535 3540 3540 3535 10056
441 20250219 115600 14518871035 3540 3545 3545 3535 2371
442 20250219 115500 14510477400 3540 3545 3545 3540 28442
443 20250219 115400 14409763200 3545 3555 3555 3545 14417
444 20250219 115300 14358583250 3555 3565 3565 3550 38730
445 20250219 115200 14220655805 3560 3565 3570 3560 32660
446 20250219 115100 14104241255 3565 3555 3570 3550 81898
447 20250219 115000 13812705540 3555 3550 3555 3545 25113
448 20250219 114900 13723567125 3550 3550 3550 3535 38160
449 20250219 114800 13588369200 3550 3545 3550 3545 40393
450 20250219 114700 13445022670 3545 3545 3550 3540 45863
451 20250219 114600 13282460615 3545 3530 3545 3525 42104
452 20250219 114500 13133564230 3530 3525 3530 3520 8733
453 20250219 114400 13102780240 3525 3515 3525 3510 9207
454 20250219 114300 13070382820 3510 3510 3515 3505 827
455 20250219 114200 13067479735 3510 3510 3515 3505 2723
456 20250219 114100 13057926985 3515 3510 3515 3510 6728
457 20250219 114000 13034311515 3505 3505 3510 3500 4145
458 20250219 113900 13019778090 3510 3510 3510 3505 427
459 20250219 113800 13018280085 3510 3510 3510 3505 762
460 20250219 113700 13015608495 3510 3510 3510 3500 3520
461 20250219 113600 13003275435 3510 3510 3510 3510 198
462 20250219 113500 13002580455 3510 3510 3510 3510 426
463 20250219 113400 13001085195 3505 3510 3510 3505 1321
464 20250219 113300 12996454275 3510 3515 3520 3510 9651
465 20250219 113200 12962543515 3510 3510 3515 3510 2155
466 20250219 113100 12954979010 3515 3510 3515 3510 1654
467 20250219 113000 12949173320 3505 3515 3515 3505 1265
468 20250219 112900 12944731950 3510 3510 3515 3510 3030
469 20250219 112800 12934094080 3515 3505 3515 3505 10976
470 20250219 112700 12895594315 3505 3505 3505 3500 591
471 20250219 112600 12893522915 3505 3500 3505 3495 652
472 20250219 112500 12891240885 3500 3495 3500 3495 4611
473 20250219 112400 12875113250 3495 3490 3495 3490 664
474 20250219 112300 12872793240 3490 3490 3500 3490 1842
475 20250219 112200 12866361685 3490 3500 3500 3490 1672
476 20250219 112100 12860520130 3500 3500 3500 3495 1580
477 20250219 112000 12854990310 3500 3500 3505 3495 4957
478 20250219 111900 12837648080 3505 3490 3505 3490 7053
479 20250219 111800 12812981375 3490 3490 3490 3485 3022
480 20250219 111700 12802435595 3485 3490 3490 3485 1704
481 20250219 111600 12796491135 3490 3490 3495 3490 1730
482 20250219 111500 12790452600 3490 3490 3495 3490 443
483 20250219 111400 12788906315 3490 3490 3495 3490 1175
484 20250219 111300 12784805385 3490 3490 3495 3485 1931
485 20250219 111200 12778068175 3490 3490 3490 3485 5659
486 20250219 111100 12758327310 3485 3485 3485 3475 6507
487 20250219 111000 12735669805 3490 3490 3495 3485 1708
488 20250219 110900 12729710150 3490 3485 3495 3480 9317
489 20250219 110800 12697242340 3490 3490 3490 3485 1627
490 20250219 110700 12691564390 3485 3490 3490 3485 1022
491 20250219 110600 12687999995 3490 3495 3495 3485 622
492 20250219 110500 12685832210 3485 3495 3495 3485 5502
493 20250219 110400 12666622865 3495 3490 3495 3485 6605
494 20250219 110300 12643570925 3490 3500 3505 3490 1907
495 20250219 110200 12636904335 3500 3500 3500 3500 4459
496 20250219 110100 12621297835 3500 3495 3505 3495 8331
497 20250219 110000 12592131375 3495 3495 3495 3490 3010
498 20250219 105900 12581611580 3495 3485 3495 3485 6173
499 20250219 105800 12560057870 3490 3490 3490 3485 2026
500 20250219 105700 12552987630 3490 3480 3490 3480 2491
501 20250219 105600 12544308100 3480 3480 3485 3480 3219
502 20250219 105500 12533105975 3480 3480 3480 3475 145
503 20250219 105400 12532601865 3475 3480 3480 3475 2861
504 20250219 105300 12522653080 3480 3490 3490 3480 5158
505 20250219 105200 12504697090 3485 3485 3490 3480 3589
506 20250219 105100 12492193130 3485 3480 3485 3480 1461
507 20250219 105000 12487102650 3485 3480 3485 3475 11189
508 20250219 104900 12448161615 3475 3475 3480 3470 2005
509 20250219 104800 12441196595 3470 3475 3475 3470 1077
510 20250219 104700 12437456815 3475 3475 3475 3470 3316
511 20250219 104600 12425935535 3475 3475 3480 3470 11164
512 20250219 104500 12387158470 3480 3480 3490 3470 23178
513 20250219 104400 12306462240 3475 3470 3490 3470 16678
514 20250219 104300 12248400590 3475 3465 3475 3465 5910
515 20250219 104200 12227885065 3470 3470 3470 3465 4009
516 20250219 104100 12213982725 3465 3465 3470 3460 3428
517 20250219 104000 12202114635 3460 3460 3465 3455 33305
518 20250219 103900 12087012420 3460 3475 3475 3460 16846
519 20250219 103800 12028608815 3470 3470 3480 3470 4161
520 20250219 103700 12014151230 3475 3480 3480 3470 3975
521 20250219 103600 12000336830 3470 3460 3480 3455 31928
522 20250219 103500 11889719155 3460 3455 3460 3455 3559
523 20250219 103400 11877421860 3460 3460 3460 3455 2915
524 20250219 103300 11867345480 3460 3465 3465 3450 28632
525 20250219 103200 11768369875 3460 3465 3470 3460 10631
526 20250219 103100 11731561320 3460 3470 3475 3460 15401
527 20250219 103000 11678136665 3475 3470 3475 3465 6486
528 20250219 102900 11655631330 3465 3465 3475 3455 16615
529 20250219 102800 11598072515 3470 3475 3475 3455 43021
530 20250219 102700 11449115730 3470 3465 3475 3465 20999
531 20250219 102600 11376313465 3475 3500 3500 3465 111184
532 20250219 102500 10989361870 3495 3510 3510 3490 13128
533 20250219 102400 10943474370 3495 3495 3520 3495 30906
534 20250219 102300 10835257125 3500 3515 3515 3490 61290
535 20250219 102200 10620785730 3505 3515 3520 3505 19630
536 20250219 102100 10551892660 3520 3515 3520 3510 7754
537 20250219 102000 10524645385 3510 3520 3530 3510 17450
538 20250219 101900 10463272430 3525 3525 3530 3520 11883
539 20250219 101800 10421388140 3520 3520 3530 3515 11049
540 20250219 101700 10382473375 3525 3510 3525 3510 14877
541 20250219 101600 10330170895 3505 3510 3515 3505 11362
542 20250219 101500 10290305355 3510 3515 3520 3510 4711
543 20250219 101400 10273752250 3515 3525 3525 3515 2110
544 20250219 101300 10266328710 3525 3520 3525 3520 4418
545 20250219 101200 10250766600 3520 3510 3520 3510 3423
546 20250219 101100 10238732605 3510 3515 3520 3510 9315
547 20250219 101000 10206032220 3510 3520 3525 3510 10325
548 20250219 100900 10169756450 3525 3525 3525 3520 4579
549 20250219 100800 10153630790 3525 3530 3530 3525 3855
550 20250219 100700 10140028465 3530 3520 3535 3515 11221
551 20250219 100600 10100478400 3520 3520 3525 3515 6497
552 20250219 100500 10077616285 3520 3510 3525 3510 9231
553 20250219 100400 10045145145 3510 3515 3515 3505 10268
554 20250219 100300 10009115070 3515 3510 3520 3510 3294
555 20250219 100200 9997544915 3515 3515 3515 3510 6294
556 20250219 100100 9975438690 3515 3520 3525 3515 1613
557 20250219 100000 9969764005 3515 3520 3520 3515 6905
558 20250219 095900 9945487030 3515 3515 3520 3510 25154
559 20250219 095800 9857070235 3510 3530 3530 3510 21066
560 20250219 095700 9782984695 3530 3525 3530 3525 3331
561 20250219 095600 9771241530 3530 3530 3535 3520 30388
562 20250219 095500 9664119260 3530 3530 3540 3530 9364
563 20250219 095400 9631047125 3530 3540 3545 3530 9633
564 20250219 095300 9597010180 3540 3530 3540 3530 8229
565 20250219 095200 9567925330 3530 3535 3540 3530 10728
566 20250219 095100 9530051075 3535 3535 3540 3530 5446
567 20250219 095000 9510815690 3535 3545 3545 3535 3072
568 20250219 094900 9499951025 3545 3535 3545 3535 8814
569 20250219 094800 9468745620 3540 3535 3540 3525 12983
570 20250219 094700 9422906235 3530 3535 3540 3525 9553
571 20250219 094600 9389180845 3540 3530 3540 3525 13375
572 20250219 094500 9341960145 3535 3535 3540 3525 25360
573 20250219 094400 9252395615 3535 3550 3550 3535 9358
574 20250219 094300 9219237040 3550 3555 3555 3550 10105
575 20250219 094200 9183336940 3550 3560 3560 3545 7308
576 20250219 094100 9157382795 3560 3550 3560 3550 8697
577 20250219 094000 9126456700 3550 3545 3550 3535 13201
578 20250219 093900 9079721390 3555 3545 3555 3540 8497
579 20250219 093800 9049618820 3555 3550 3560 3545 6818
580 20250219 093700 9025397760 3550 3550 3555 3535 34027
581 20250219 093600 8904851415 3545 3555 3560 3545 15369
582 20250219 093500 8850270655 3560 3560 3560 3555 9756
583 20250219 093400 8815562705 3560 3560 3560 3550 18845
584 20250219 093300 8748574730 3560 3560 3560 3555 6755
585 20250219 093200 8724539630 3560 3550 3570 3545 66819
586 20250219 093100 8486814725 3555 3545 3555 3535 19821
587 20250219 093000 8416534510 3535 3550 3555 3535 67019
588 20250219 092900 8179097860 3545 3535 3555 3535 25618
589 20250219 092800 8088369960 3535 3545 3545 3520 63533
590 20250219 092700 7863951300 3545 3555 3555 3530 93089
591 20250219 092600 7534062630 3555 3570 3570 3545 81034
592 20250219 092500 7246183420 3570 3595 3595 3560 161354
593 20250219 092400 6669617735 3595 3615 3625 3575 287611
594 20250219 092300 5633030645 3615 3575 3620 3575 393212
595 20250219 092200 4216334725 3575 3545 3580 3530 170007
596 20250219 092100 3611929980 3545 3530 3550 3525 48726
597 20250219 092000 3439491765 3535 3535 3540 3530 21480
598 20250219 091900 3363564070 3535 3530 3535 3520 14972
599 20250219 091800 3310764035 3530 3520 3530 3520 17786
600 20250219 091700 3248070420 3525 3535 3540 3520 40880
601 20250219 091600 3103555375 3535 3520 3545 3515 63559
602 20250219 091500 2879062275 3520 3500 3520 3495 18173
603 20250219 091400 2815338390 3495 3515 3515 3495 33984
604 20250219 091300 2696023460 3515 3490 3515 3490 51227
605 20250219 091200 2516278680 3480 3490 3495 3475 31277
606 20250219 091100 2407335285 3490 3490 3505 3480 44515
607 20250219 091000 2251739865 3495 3460 3495 3455 36471
608 20250219 090900 2125113430 3460 3460 3465 3460 13777
609 20250219 090800 2077404260 3460 3470 3470 3460 12851
610 20250219 090700 2032909540 3465 3455 3470 3455 54480
611 20250219 090600 1844505090 3455 3455 3470 3445 75958
612 20250219 090500 1582196210 3455 3455 3470 3450 55961
613 20250219 090400 1388782010 3460 3485 3485 3455 118809
614 20250219 090300 976951145 3485 3500 3500 3480 32271
615 20250219 090200 864461795 3500 3500 3510 3490 41048
616 20250219 090100 720927320 3500 3495 3500 3480 62721
617 20250219 090000 502113685 3495 3480 3505 3475 131671

1
030530/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,450368,77237981,1569532480,269174363785,0.58
20250214,486670,77237981,1401609600,222445385280,0.63
20250213,441846,77237981,1237168800,216266346800,0.57
20250212,398870,77237981,1128802100,218583486230,0.52
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 450368 77237981 1569532480 269174363785 0.58
3 20250214 486670 77237981 1401609600 222445385280 0.63
4 20250213 441846 77237981 1237168800 216266346800 0.57
5 20250212 398870 77237981 1128802100 218583486230 0.52