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

623
036000/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192100,7394025205,2390,2390,2390,2390,30241
20250219,192000,7394025205,2390,2390,2390,2390,0
20250219,191900,7394025205,2390,2390,2390,2390,0
20250219,191800,7394025205,2390,2390,2390,2390,0
20250219,191700,7394025205,2390,2390,2390,2390,0
20250219,191600,7394025205,2390,2390,2390,2390,0
20250219,191500,7394025205,2390,2390,2390,2390,0
20250219,191400,7394025205,2390,2390,2390,2390,0
20250219,191300,7394025205,2390,2390,2390,2390,0
20250219,191200,7394025205,2390,2390,2390,2390,0
20250219,191100,7394025205,2390,2390,2390,2390,0
20250219,191000,7394025205,2390,2390,2390,2390,0
20250219,190900,7394025205,2390,2390,2390,2390,0
20250219,190800,7394025205,2390,2390,2390,2390,0
20250219,190700,7394025205,2390,2390,2390,2390,0
20250219,190600,7394025205,2390,2390,2390,2390,0
20250219,190500,7394025205,2390,2390,2390,2390,0
20250219,190400,7394025205,2390,2390,2390,2390,0
20250219,190300,7394025205,2390,2390,2390,2390,0
20250219,190200,7394025205,2390,2390,2390,2390,0
20250219,190100,7394025205,2390,2390,2390,2390,0
20250219,190000,7394025205,2390,2390,2390,2390,0
20250219,185900,7394025205,2390,2390,2390,2390,0
20250219,185800,7394025205,2390,2390,2390,2390,0
20250219,185700,7394025205,2390,2390,2390,2390,0
20250219,185600,7394025205,2390,2390,2390,2390,0
20250219,185500,7394025205,2390,2390,2390,2390,0
20250219,185400,7394025205,2390,2390,2390,2390,0
20250219,185300,7394025205,2390,2390,2390,2390,0
20250219,185200,7394025205,2390,2390,2390,2390,0
20250219,185100,7394025205,2390,2390,2390,2390,30241
20250219,185000,7394025205,2390,2390,2390,2390,0
20250219,184900,7394025205,2390,2390,2390,2390,0
20250219,184800,7394025205,2390,2390,2390,2390,0
20250219,184700,7394025205,2390,2390,2390,2390,0
20250219,184600,7394025205,2390,2390,2390,2390,0
20250219,184500,7394025205,2390,2390,2390,2390,0
20250219,184400,7394025205,2390,2390,2390,2390,0
20250219,184300,7394025205,2390,2390,2390,2390,0
20250219,184200,7394025205,2390,2390,2390,2390,0
20250219,184100,7394025205,2390,2390,2390,2390,0
20250219,184000,7394025205,2390,2390,2390,2390,0
20250219,183900,7394025205,2390,2390,2390,2390,0
20250219,183800,7394025205,2390,2390,2390,2390,0
20250219,183700,7394025205,2390,2390,2390,2390,0
20250219,183600,7394025205,2390,2390,2390,2390,0
20250219,183500,7394025205,2390,2390,2390,2390,0
20250219,183400,7394025205,2390,2390,2390,2390,0
20250219,183300,7394025205,2390,2390,2390,2390,0
20250219,183200,7394025205,2390,2390,2390,2390,0
20250219,183100,7394025205,2390,2390,2390,2390,0
20250219,183000,7394025205,2390,2390,2390,2390,0
20250219,182900,7394025205,2390,2390,2390,2390,0
20250219,182800,7394025205,2390,2390,2390,2390,0
20250219,182700,7394025205,2390,2390,2390,2390,0
20250219,182600,7394025205,2390,2390,2390,2390,0
20250219,182500,7394025205,2390,2390,2390,2390,0
20250219,182400,7394025205,2390,2390,2390,2390,0
20250219,182300,7394025205,2390,2390,2390,2390,0
20250219,182200,7394025205,2390,2390,2390,2390,0
20250219,182100,7394025205,2390,2390,2390,2390,30241
20250219,182000,7394025205,2390,2390,2390,2390,0
20250219,181900,7394025205,2390,2390,2390,2390,0
20250219,181800,7394025205,2390,2390,2390,2390,0
20250219,181700,7394025205,2390,2390,2390,2390,0
20250219,181600,7394025205,2390,2390,2390,2390,0
20250219,181500,7394025205,2390,2390,2390,2390,0
20250219,181400,7394025205,2390,2390,2390,2390,0
20250219,181300,7394025205,2390,2390,2390,2390,0
20250219,181200,7394025205,2390,2390,2390,2390,0
20250219,181100,7394025205,2390,2390,2390,2390,0
20250219,181000,7394025205,2390,2390,2390,2390,0
20250219,180900,7394025205,2390,2390,2390,2390,0
20250219,180800,7394025205,2390,2390,2390,2390,0
20250219,180700,7394025205,2390,2390,2390,2390,0
20250219,180600,7394025205,2390,2390,2390,2390,0
20250219,180500,7394025205,2390,2390,2390,2390,0
20250219,180400,7394025205,2390,2390,2390,2390,0
20250219,180300,7394025205,2390,2390,2390,2390,0
20250219,180200,7394025205,2390,2390,2390,2390,0
20250219,180100,7394025205,2390,2390,2390,2390,0
20250219,180000,7394025205,2390,2390,2390,2390,0
20250219,175900,7394025205,2390,2390,2390,2390,0
20250219,175800,7394025205,2390,2390,2390,2390,0
20250219,175700,7394025205,2390,2390,2390,2390,0
20250219,175600,7394025205,2390,2390,2390,2390,0
20250219,175500,7394025205,2390,2390,2390,2390,0
20250219,175400,7394025205,2390,2390,2390,2390,0
20250219,175300,7394025205,2390,2390,2390,2390,0
20250219,175200,7394025205,2390,2390,2390,2390,0
20250219,175100,7394025205,2390,2390,2390,2390,30241
20250219,175000,7394025205,2390,2390,2390,2390,0
20250219,174900,7394025205,2390,2390,2390,2390,0
20250219,174800,7394025205,2390,2390,2390,2390,0
20250219,174700,7394025205,2390,2390,2390,2390,0
20250219,174600,7394025205,2390,2390,2390,2390,0
20250219,174500,7394025205,2390,2390,2390,2390,0
20250219,174400,7394025205,2390,2390,2390,2390,0
20250219,174300,7394025205,2390,2390,2390,2390,0
20250219,174200,7394025205,2390,2390,2390,2390,0
20250219,174100,7394025205,2390,2390,2390,2390,0
20250219,174000,7394025205,2390,2390,2390,2390,0
20250219,173900,7394025205,2390,2390,2390,2390,0
20250219,173800,7394025205,2390,2390,2390,2390,0
20250219,173700,7394025205,2390,2390,2390,2390,0
20250219,173600,7394025205,2390,2390,2390,2390,0
20250219,173500,7394025205,2390,2390,2390,2390,0
20250219,173400,7394025205,2390,2390,2390,2390,0
20250219,173300,7394025205,2390,2390,2390,2390,0
20250219,173200,7394025205,2390,2390,2390,2390,0
20250219,173100,7394025205,2390,2390,2390,2390,0
20250219,173000,7394025205,2390,2390,2390,2390,0
20250219,172900,7394025205,2390,2390,2390,2390,0
20250219,172800,7394025205,2390,2390,2390,2390,0
20250219,172700,7394025205,2390,2390,2390,2390,0
20250219,172600,7394025205,2390,2390,2390,2390,0
20250219,172500,7394025205,2390,2390,2390,2390,0
20250219,172400,7394025205,2390,2390,2390,2390,0
20250219,172300,7394025205,2390,2390,2390,2390,0
20250219,172200,7394025205,2390,2390,2390,2390,0
20250219,172100,7394025205,2390,2390,2390,2390,30241
20250219,172000,7394025205,2390,2390,2390,2390,0
20250219,171900,7394025205,2390,2390,2390,2390,0
20250219,171800,7394025205,2390,2390,2390,2390,0
20250219,171700,7394025205,2390,2390,2390,2390,0
20250219,171600,7394025205,2390,2390,2390,2390,0
20250219,171500,7394025205,2390,2390,2390,2390,0
20250219,171400,7394025205,2390,2390,2390,2390,0
20250219,171300,7394025205,2390,2390,2390,2390,0
20250219,171200,7394025205,2390,2390,2390,2390,0
20250219,171100,7394025205,2390,2390,2390,2390,0
20250219,171000,7394025205,2390,2390,2390,2390,0
20250219,170900,7394025205,2390,2390,2390,2390,0
20250219,170800,7394025205,2390,2390,2390,2390,0
20250219,170700,7394025205,2390,2390,2390,2390,0
20250219,170600,7394025205,2390,2390,2390,2390,0
20250219,170500,7394025205,2390,2390,2390,2390,0
20250219,170400,7394025205,2390,2390,2390,2390,0
20250219,170300,7394025205,2390,2390,2390,2390,0
20250219,170200,7394025205,2390,2390,2390,2390,0
20250219,170100,7394025205,2390,2390,2390,2390,0
20250219,170000,7394025205,2390,2390,2390,2390,0
20250219,165900,7394025205,2390,2390,2390,2390,0
20250219,165800,7394025205,2390,2390,2390,2390,0
20250219,165700,7394025205,2390,2390,2390,2390,0
20250219,165600,7394025205,2390,2390,2390,2390,0
20250219,165500,7394025205,2390,2390,2390,2390,0
20250219,165400,7394025205,2390,2390,2390,2390,0
20250219,165300,7394025205,2390,2390,2390,2390,0
20250219,165200,7394025205,2390,2390,2390,2390,0
20250219,165100,7394025205,2390,2390,2390,2390,30241
20250219,165000,7394025205,2390,2390,2390,2390,0
20250219,164900,7394025205,2390,2390,2390,2390,0
20250219,164800,7394025205,2390,2390,2390,2390,0
20250219,164700,7394025205,2390,2390,2390,2390,0
20250219,164600,7394025205,2390,2390,2390,2390,0
20250219,164500,7394025205,2390,2390,2390,2390,0
20250219,164400,7394025205,2390,2390,2390,2390,0
20250219,164300,7394025205,2390,2390,2390,2390,0
20250219,164200,7394025205,2390,2390,2390,2390,0
20250219,164100,7394025205,2390,2390,2390,2390,0
20250219,164000,7394025205,2390,2390,2390,2390,0
20250219,163900,7394025205,2390,2390,2390,2390,0
20250219,163800,7394025205,2390,2390,2390,2390,0
20250219,163700,7394025205,2390,2390,2390,2390,0
20250219,163600,7394025205,2390,2390,2390,2390,0
20250219,163500,7394025205,2390,2390,2390,2390,0
20250219,163400,7394025205,2390,2390,2390,2390,0
20250219,163300,7394025205,2390,2390,2390,2390,0
20250219,163200,7394025205,2390,2390,2390,2390,0
20250219,163100,7394025205,2390,2390,2390,2390,0
20250219,163000,7394025205,2390,2390,2390,2390,0
20250219,162900,7394025205,2390,2390,2390,2390,0
20250219,162800,7394025205,2390,2390,2390,2390,0
20250219,162700,7394025205,2390,2390,2390,2390,0
20250219,162600,7394025205,2390,2390,2390,2390,0
20250219,162500,7394025205,2390,2390,2390,2390,0
20250219,162400,7394025205,2390,2390,2390,2390,0
20250219,162300,7394025205,2390,2390,2390,2390,0
20250219,162200,7394025205,2390,2390,2390,2390,0
20250219,162100,7394025205,2390,2390,2390,2390,30241
20250219,162000,7394025205,2390,2390,2390,2390,0
20250219,161900,7394025205,2390,2390,2390,2390,0
20250219,161800,7394025205,2390,2390,2390,2390,0
20250219,161700,7394025205,2390,2390,2390,2390,0
20250219,161600,7394025205,2390,2390,2390,2390,0
20250219,161500,7394025205,2390,2390,2390,2390,0
20250219,161400,7394025205,2390,2390,2390,2390,0
20250219,161300,7394025205,2390,2390,2390,2390,0
20250219,161200,7394025205,2390,2390,2390,2390,0
20250219,161100,7394025205,2390,2390,2390,2390,0
20250219,161000,7394025205,2390,2390,2390,2390,0
20250219,160900,7394025205,2390,2390,2390,2390,0
20250219,160800,7394025205,2390,2390,2390,2390,0
20250219,160700,7394025205,2390,2390,2390,2390,0
20250219,160600,7394025205,2390,2390,2390,2390,0
20250219,160500,7394025205,2390,2390,2390,2390,0
20250219,160400,7394025205,2390,2390,2390,2390,0
20250219,160300,7394025205,2390,2390,2390,2390,0
20250219,160200,7394025205,2390,2390,2390,2390,0
20250219,160100,7394025205,2390,2390,2390,2390,0
20250219,160000,7394025205,2390,2390,2390,2390,0
20250219,155900,7394025205,2390,2390,2390,2390,0
20250219,155800,7394025205,2390,2390,2390,2390,0
20250219,155700,7394025205,2390,2390,2390,2390,0
20250219,155600,7394025205,2390,2390,2390,2390,0
20250219,155500,7394025205,2390,2390,2390,2390,0
20250219,155400,7394025205,2390,2390,2390,2390,0
20250219,155300,7394025205,2390,2390,2390,2390,0
20250219,155200,7394025205,2390,2390,2390,2390,0
20250219,155100,7394025205,2390,2390,2390,2390,30241
20250219,155000,7394025205,2390,2390,2390,2390,0
20250219,154900,7394025205,2390,2390,2390,2390,0
20250219,154800,7394025205,2390,2390,2390,2390,0
20250219,154700,7394025205,2390,2390,2390,2390,0
20250219,154600,7394025205,2390,2390,2390,2390,0
20250219,154500,7394025205,2390,2390,2390,2390,0
20250219,154400,7394025205,2390,2390,2390,2390,0
20250219,154300,7394025205,2390,2390,2390,2390,0
20250219,154200,7394025205,2390,2390,2390,2390,0
20250219,154100,7394025205,2390,2390,2390,2390,0
20250219,154000,7394025205,2390,2390,2390,2390,0
20250219,153900,7394025205,2390,2390,2390,2390,0
20250219,153800,7394025205,2390,2390,2390,2390,0
20250219,153700,7394025205,2390,2390,2390,2390,0
20250219,153600,7394025205,2390,2390,2390,2390,0
20250219,153500,7394025205,2390,2390,2390,2390,0
20250219,153400,7394025205,2390,2390,2390,2390,0
20250219,153300,7394025205,2390,2390,2390,2390,0
20250219,153200,7394025205,2390,2390,2390,2390,0
20250219,153100,7394025205,2390,2390,2390,2390,0
20250219,153000,7394025205,2390,2390,2390,2390,30241
20250219,152900,7321749215,2370,2370,2370,2370,0
20250219,152800,7321749215,2370,2370,2370,2370,0
20250219,152700,7321749215,2370,2370,2370,2370,0
20250219,152600,7321749215,2370,2370,2370,2370,0
20250219,152500,7321749215,2370,2370,2370,2370,0
20250219,152400,7321749215,2370,2370,2370,2370,0
20250219,152300,7321749215,2370,2370,2370,2370,0
20250219,152200,7321749215,2370,2370,2370,2370,0
20250219,152100,7321749215,2370,2370,2370,2370,0
20250219,152000,7321749215,2370,2370,2370,2370,0
20250219,151900,7321749215,2370,2365,2370,2360,4736
20250219,151800,7310549000,2370,2370,2370,2360,1154
20250219,151700,7307824030,2370,2365,2370,2355,483
20250219,151600,7306682795,2365,2360,2370,2355,4002
20250219,151500,7297246525,2370,2370,2370,2360,1354
20250219,151400,7294051055,2370,2370,2370,2360,3331
20250219,151300,7286189355,2380,2380,2380,2370,6077
20250219,151200,7271783505,2380,2370,2380,2370,2745
20250219,151100,7265271605,2375,2370,2375,2360,1441
20250219,151000,7261862645,2370,2370,2375,2370,8011
20250219,150900,7242870770,2375,2365,2375,2365,817
20250219,150800,7240936915,2375,2380,2380,2365,4194
20250219,150700,7231012245,2380,2375,2380,2375,151
20250219,150600,7230653475,2375,2370,2375,2360,9220
20250219,150500,7208845070,2370,2375,2375,2365,2178
20250219,150400,7203688965,2375,2370,2375,2365,1369
20250219,150300,7200439790,2380,2380,2380,2370,1947
20250219,150200,7195815660,2380,2380,2380,2370,1690
20250219,150100,7191803480,2380,2380,2380,2375,8
20250219,150000,7191784460,2370,2375,2380,2370,369
20250219,145900,7190909895,2375,2385,2385,2370,242
20250219,145800,7190334995,2370,2385,2385,2370,5069
20250219,145700,7178319740,2385,2385,2385,2380,182
20250219,145600,7177886170,2385,2380,2385,2380,116
20250219,145500,7177610080,2385,2375,2385,2370,2687
20250219,145400,7171215590,2370,2370,2385,2370,1341
20250219,145300,7168037405,2370,2380,2380,2370,13
20250219,145200,7168006565,2380,2380,2380,2380,5082
20250219,145100,7155911405,2380,2375,2380,2370,7171
20250219,145000,7138895330,2380,2375,2380,2370,2366
20250219,144900,7133276895,2390,2380,2390,2370,9275
20250219,144800,7111249660,2390,2380,2390,2380,402
20250219,144700,7110292890,2380,2395,2395,2380,427
20250219,144600,7109276535,2395,2395,2395,2395,50
20250219,144500,7109156785,2400,2380,2400,2380,7818
20250219,144400,7090542530,2385,2390,2390,2385,685
20250219,144300,7088908260,2390,2390,2390,2390,9
20250219,144200,7088886750,2395,2390,2395,2390,12
20250219,144100,7088858060,2395,2390,2395,2390,363
20250219,144000,7087990485,2390,2390,2395,2385,2679
20250219,143900,7081599255,2390,2390,2390,2385,633
20250219,143800,7080089180,2390,2395,2395,2385,298
20250219,143700,7079378410,2395,2400,2400,2395,12
20250219,143600,7079349615,2400,2390,2400,2390,1073
20250219,143500,7076784835,2390,2385,2390,2385,273
20250219,143400,7076133480,2385,2400,2400,2385,4283
20250219,143300,7065900480,2400,2400,2400,2390,523
20250219,143200,7064649585,2400,2400,2400,2395,19
20250219,143100,7064604030,2390,2390,2390,2390,30
20250219,143000,7064532330,2400,2400,2400,2390,902
20250219,142900,7062373905,2400,2390,2400,2390,465
20250219,142800,7061261010,2395,2400,2405,2390,1001
20250219,142700,7058863885,2400,2410,2410,2400,3247
20250219,142600,7051052535,2405,2410,2420,2405,17246
20250219,142500,7009454970,2410,2415,2415,2410,1473
20250219,142400,7005902700,2415,2415,2415,2400,1119
20250219,142300,7003213885,2415,2415,2420,2405,2218
20250219,142200,6997864955,2415,2390,2425,2390,27763
20250219,142100,6931204770,2395,2395,2395,2385,307
20250219,142000,6930472505,2385,2395,2395,2385,994
20250219,141900,6928101255,2390,2395,2395,2385,3631
20250219,141800,6919412405,2390,2390,2395,2390,57
20250219,141700,6919276140,2390,2390,2390,2390,1235
20250219,141600,6916324490,2390,2385,2390,2385,346
20250219,141500,6915499210,2385,2375,2385,2375,1152
20250219,141400,6912757995,2380,2380,2380,2375,157
20250219,141300,6912384740,2375,2375,2375,2375,56
20250219,141200,6912251740,2375,2375,2375,2375,1376
20250219,141100,6908983740,2375,2375,2375,2375,1017
20250219,141000,6906568365,2375,2370,2380,2370,145
20250219,140900,6906224130,2370,2370,2370,2370,1394
20250219,140800,6902920350,2370,2385,2385,2370,3582
20250219,140700,6894420565,2385,2395,2395,2375,15252
20250219,140600,6858145575,2395,2395,2400,2390,915
20250219,140500,6855953715,2395,2395,2395,2395,57
20250219,140400,6855817200,2395,2395,2395,2395,327
20250219,140300,6855034035,2395,2390,2395,2385,1440
20250219,140200,6851592560,2385,2395,2395,2385,2095
20250219,140100,6846580500,2395,2400,2400,2395,405
20250219,140000,6845610500,2400,2415,2415,2400,12560
20250219,135900,6815322285,2425,2430,2430,2415,3701
20250219,135800,6806369200,2425,2415,2425,2415,5980
20250219,135700,6791897655,2415,2415,2435,2415,2995
20250219,135600,6784632255,2425,2420,2445,2415,23591
20250219,135500,6727182900,2415,2410,2415,2410,292
20250219,135400,6726478090,2410,2405,2410,2405,7655
20250219,135300,6708046840,2405,2420,2425,2405,8685
20250219,135200,6687060975,2420,2395,2420,2395,4687
20250219,135100,6675749225,2410,2385,2415,2380,27545
20250219,135000,6609670950,2385,2375,2385,2375,1191
20250219,134900,6606834575,2380,2375,2380,2370,1737
20250219,134800,6602708280,2375,2375,2375,2375,46
20250219,134700,6602599030,2375,2370,2375,2370,691
20250219,134600,6600961355,2370,2370,2370,2370,80
20250219,134500,6600771755,2370,2375,2375,2370,6
20250219,134400,6600757530,2365,2370,2375,2365,856
20250219,134300,6598727590,2370,2375,2375,2370,379
20250219,134200,6597829075,2370,2370,2370,2370,1363
20250219,134100,6594598765,2370,2350,2370,2350,25660
20250219,134000,6534066195,2350,2355,2355,2350,11256
20250219,133900,6507579480,2360,2360,2360,2355,1418
20250219,133800,6504233030,2360,2360,2360,2360,557
20250219,133700,6502918510,2360,2360,2360,2360,0
20250219,133600,6502918510,2360,2360,2360,2360,553
20250219,133500,6501613430,2360,2360,2360,2360,1
20250219,133400,6501611070,2350,2350,2360,2350,165
20250219,133300,6501222430,2350,2355,2355,2350,1099
20250219,133200,6498639285,2355,2360,2360,2355,1088
20250219,133100,6496077035,2365,2365,2365,2365,4
20250219,133000,6496067575,2365,2365,2365,2365,0
20250219,132900,6496067575,2365,2370,2380,2355,7578
20250219,132800,6478096990,2380,2380,2380,2360,5589
20250219,132700,6464865670,2360,2370,2380,2360,161
20250219,132600,6464484060,2370,2380,2385,2370,2836
20250219,132500,6457735815,2375,2360,2375,2350,7547
20250219,132400,6439889030,2360,2365,2365,2360,276
20250219,132300,6439237125,2365,2375,2375,2365,3091
20250219,132200,6431925710,2375,2365,2375,2365,2313
20250219,132100,6426452985,2360,2365,2365,2350,3527
20250219,132000,6418147060,2355,2350,2355,2350,159
20250219,131900,6417772885,2345,2370,2370,2345,5474
20250219,131800,6404908655,2370,2345,2370,2345,10718
20250219,131700,6379626515,2345,2350,2350,2345,51
20250219,131600,6379506915,2350,2350,2350,2350,100
20250219,131500,6379271915,2350,2340,2350,2340,2268
20250219,131400,6373958415,2340,2330,2340,2330,1448
20250219,131300,6370571615,2330,2330,2330,2330,1605
20250219,131200,6366831965,2345,2345,2345,2345,955
20250219,131100,6364592490,2345,2345,2345,2335,362
20250219,131000,6363747200,2345,2345,2345,2345,1
20250219,130900,6363744855,2345,2340,2345,2340,112
20250219,130800,6363482715,2340,2345,2345,2340,106
20250219,130700,6363234665,2345,2345,2345,2345,1
20250219,130600,6363232320,2340,2340,2340,2335,3790
20250219,130500,6354382170,2345,2345,2345,2340,350
20250219,130400,6353561445,2345,2335,2345,2335,67
20250219,130300,6353404920,2335,2345,2345,2335,197
20250219,130200,6352942965,2345,2345,2345,2345,1
20250219,130100,6352940620,2345,2345,2345,2345,82
20250219,130000,6352748330,2345,2330,2345,2330,2
20250219,125900,6352743655,2330,2350,2350,2330,320
20250219,125800,6351994835,2345,2345,2345,2330,917
20250219,125700,6349844485,2345,2345,2345,2330,98
20250219,125600,6349614705,2345,2340,2345,2330,170
20250219,125500,6349216270,2340,2335,2340,2330,101
20250219,125400,6348980925,2345,2345,2345,2345,2604
20250219,125300,6342874545,2335,2335,2350,2335,877
20250219,125200,6340826735,2340,2350,2355,2340,710
20250219,125100,6339164815,2340,2350,2355,2340,1193
20250219,125000,6336361565,2350,2350,2350,2335,64
20250219,124900,6336211585,2345,2340,2345,2340,5283
20250219,124800,6323845225,2340,2335,2340,2335,4
20250219,124700,6323835880,2335,2335,2340,2335,521
20250219,124600,6322619320,2335,2330,2335,2330,510
20250219,124500,6321428515,2335,2335,2335,2335,651
20250219,124400,6319908430,2335,2335,2335,2335,6
20250219,124300,6319894420,2335,2335,2335,2335,236
20250219,124200,6319343360,2330,2335,2335,2330,53
20250219,124100,6319219615,2335,2335,2335,2335,69
20250219,124000,6319058500,2335,2335,2335,2335,56
20250219,123900,6318927740,2330,2330,2330,2330,0
20250219,123800,6318927740,2330,2330,2330,2330,73
20250219,123700,6318757650,2330,2335,2335,2330,48
20250219,123600,6318645805,2330,2330,2330,2330,1260
20250219,123500,6315710005,2325,2320,2325,2320,250
20250219,123400,6315129940,2320,2320,2320,2320,0
20250219,123300,6315129940,2320,2330,2330,2320,291
20250219,123200,6314454810,2330,2330,2330,2330,0
20250219,123100,6314454810,2330,2330,2330,2315,154
20250219,123000,6314097855,2330,2325,2330,2325,222
20250219,122900,6313580600,2315,2315,2315,2315,297
20250219,122800,6312893045,2315,2325,2330,2315,2167
20250219,122700,6307866550,2325,2325,2330,2325,661
20250219,122600,6306328620,2325,2325,2325,2325,277
20250219,122500,6305684595,2325,2330,2330,2325,319
20250219,122400,6304942910,2325,2325,2325,2325,51
20250219,122300,6304824335,2325,2325,2325,2325,0
20250219,122200,6304824335,2325,2325,2330,2320,2587
20250219,122100,6298819690,2325,2330,2330,2325,3530
20250219,122000,6290609290,2330,2325,2330,2325,2
20250219,121900,6290604635,2330,2330,2330,2330,500
20250219,121800,6289439635,2330,2330,2335,2325,1513
20250219,121700,6285921470,2330,2330,2330,2330,2496
20250219,121600,6280105790,2330,2335,2335,2330,8
20250219,121500,6280087115,2340,2340,2340,2340,0
20250219,121400,6280087115,2340,2330,2340,2330,29
20250219,121300,6280019505,2340,2340,2340,2340,1
20250219,121200,6280017165,2340,2340,2340,2330,354
20250219,121100,6279192135,2340,2330,2340,2330,3153
20250219,121000,6271842295,2330,2345,2345,2330,514
20250219,120900,6270640110,2350,2340,2350,2340,40
20250219,120800,6270546480,2335,2335,2335,2335,286
20250219,120700,6269878670,2335,2350,2350,2335,221
20250219,120600,6269362620,2350,2350,2350,2350,4899
20250219,120500,6257849970,2355,2340,2355,2340,4462
20250219,120400,6247364970,2350,2350,2350,2350,1000
20250219,120300,6245014970,2335,2335,2335,2335,117
20250219,120200,6244741775,2340,2345,2345,2340,2965
20250219,120100,6237803170,2345,2355,2355,2345,1009
20250219,120000,6235433465,2360,2360,2360,2360,0
20250219,115900,6235433465,2360,2355,2360,2355,95
20250219,115800,6235209340,2345,2345,2345,2345,1
20250219,115700,6235206995,2345,2345,2345,2345,0
20250219,115600,6235206995,2345,2345,2345,2345,0
20250219,115500,6235206995,2345,2360,2360,2345,3423
20250219,115400,6227141330,2360,2360,2360,2360,33
20250219,115300,6227063450,2345,2345,2345,2345,26
20250219,115200,6227002480,2345,2355,2365,2345,3604
20250219,115100,6218497075,2355,2350,2355,2350,889
20250219,115000,6216406275,2345,2345,2345,2345,0
20250219,114900,6216406275,2345,2350,2350,2345,2743
20250219,114800,6209960325,2350,2350,2350,2350,0
20250219,114700,6209960325,2350,2350,2350,2350,2
20250219,114600,6209955625,2350,2350,2350,2350,1015
20250219,114500,6207570375,2350,2350,2350,2350,130
20250219,114400,6207264875,2340,2345,2345,2340,1276
20250219,114300,6204273980,2345,2335,2345,2335,514
20250219,114200,6203073615,2345,2345,2345,2345,129
20250219,114100,6202771110,2335,2340,2340,2335,1712
20250219,114000,6198772910,2350,2350,2350,2350,1
20250219,113900,6198770560,2340,2340,2345,2340,2056
20250219,113800,6193949520,2340,2335,2340,2335,1178
20250219,113700,6191194140,2335,2335,2340,2335,334
20250219,113600,6190414245,2340,2340,2345,2340,167
20250219,113500,6190023460,2360,2340,2360,2340,169
20250219,113400,6189626110,2340,2330,2345,2330,8698
20250219,113300,6169344070,2330,2340,2340,2330,347
20250219,113200,6168533090,2340,2345,2345,2340,42
20250219,113100,6168434675,2345,2340,2345,2330,2063
20250219,113000,6163617165,2340,2335,2340,2330,327
20250219,112900,6162854915,2335,2360,2360,2335,20549
20250219,112800,6114552855,2360,2365,2365,2355,1579
20250219,112700,6110826650,2365,2360,2365,2360,446
20250219,112600,6109774085,2355,2360,2360,2350,3631
20250219,112500,6101223040,2360,2365,2365,2360,637
20250219,112400,6099718600,2365,2365,2365,2365,1134
20250219,112300,6097036690,2365,2365,2365,2365,1461
20250219,112200,6093581425,2355,2355,2355,2355,246
20250219,112100,6093002095,2355,2355,2355,2355,93
20250219,112000,6092783080,2355,2340,2355,2340,2278
20250219,111900,6087431095,2340,2340,2340,2340,12
20250219,111800,6087403015,2340,2330,2340,2330,236
20250219,111700,6086852585,2330,2340,2340,2330,1006
20250219,111600,6084502120,2340,2345,2345,2335,730
20250219,111500,6082795050,2345,2340,2345,2340,500
20250219,111400,6081622570,2335,2340,2340,2335,3003
20250219,111300,6074595565,2330,2345,2345,2330,85
20250219,111200,6074397495,2335,2340,2340,2335,126
20250219,111100,6074103280,2340,2335,2340,2335,2017
20250219,111000,6069393500,2340,2340,2340,2330,3138
20250219,110900,6062079350,2335,2340,2345,2335,1246
20250219,110800,6059159375,2330,2335,2340,2330,2556
20250219,110700,6053192665,2340,2345,2350,2340,3242
20250219,110600,6045602990,2345,2345,2345,2345,1191
20250219,110500,6042810095,2345,2350,2350,2345,2278
20250219,110400,6037468115,2360,2365,2365,2345,7732
20250219,110300,6019288625,2355,2375,2375,2355,4369
20250219,110200,6008959955,2375,2375,2375,2365,2813
20250219,110100,6002287065,2375,2370,2375,2370,2223
20250219,110000,5997014195,2370,2375,2375,2370,492
20250219,105900,5995847120,2370,2370,2375,2370,1377
20250219,105800,5992581740,2370,2360,2370,2360,733
20250219,105700,5990851140,2360,2360,2360,2360,489
20250219,105600,5989697100,2355,2365,2365,2355,969
20250219,105500,5987415065,2370,2370,2370,2360,5333
20250219,105400,5974795935,2365,2370,2375,2365,7731
20250219,105300,5956485985,2365,2370,2370,2365,2837
20250219,105200,5949775060,2370,2375,2375,2370,1317
20250219,105100,5946651810,2365,2360,2375,2360,2381
20250219,105000,5941016720,2360,2355,2360,2355,161
20250219,104900,5940637560,2355,2350,2360,2350,448
20250219,104800,5939582760,2360,2350,2360,2350,944
20250219,104700,5937363915,2345,2350,2350,2345,360
20250219,104600,5936519365,2355,2355,2360,2350,2248
20250219,104500,5931235075,2360,2350,2360,2350,1651
20250219,104400,5927348565,2345,2350,2350,2345,688
20250219,104300,5925733950,2350,2340,2385,2340,24077
20250219,104200,5868601005,2340,2335,2340,2335,668
20250219,104100,5867039515,2335,2335,2340,2325,1726
20250219,104000,5863014275,2330,2325,2330,2325,1264
20250219,103900,5860069160,2330,2320,2330,2320,1585
20250219,103800,5856386090,2325,2320,2330,2315,4564
20250219,103700,5845803420,2320,2325,2335,2320,17203
20250219,103600,5805799120,2330,2330,2335,2325,202
20250219,103500,5805329230,2335,2335,2335,2325,2338
20250219,103400,5799871225,2335,2330,2335,2325,1753
20250219,103300,5795791610,2325,2330,2330,2325,662
20250219,103200,5794252110,2330,2330,2335,2325,11082
20250219,103100,5768473600,2335,2330,2335,2330,909
20250219,103000,5766355515,2330,2340,2345,2325,2232
20250219,102900,5761151000,2345,2340,2350,2335,1577
20250219,102800,5757456570,2340,2340,2355,2330,2335
20250219,102700,5751985235,2340,2340,2360,2335,4822
20250219,102600,5740699810,2340,2330,2340,2330,4269
20250219,102500,5730732290,2340,2340,2340,2330,1954
20250219,102400,5726170130,2345,2355,2360,2340,1114
20250219,102300,5723560075,2350,2350,2350,2340,12126
20250219,102200,5695097410,2340,2350,2350,2340,5462
20250219,102100,5682279560,2350,2335,2350,2330,9894
20250219,102000,5659205915,2330,2335,2335,2330,1030
20250219,101900,5656801415,2350,2340,2350,2330,10035
20250219,101800,5633359105,2325,2345,2350,2320,12651
20250219,101700,5603856755,2350,2355,2355,2345,3665
20250219,101600,5595260530,2355,2365,2370,2350,7640
20250219,101500,5577257690,2360,2360,2370,2355,10775
20250219,101400,5551799475,2360,2340,2360,2335,10446
20250219,101300,5527285520,2340,2340,2340,2335,1982
20250219,101200,5522653145,2340,2325,2340,2310,5309
20250219,101100,5510284735,2310,2320,2325,2310,9321
20250219,101000,5488714160,2320,2325,2330,2300,49563
20250219,100900,5374322235,2330,2335,2360,2320,39934
20250219,100800,5281019490,2345,2330,2355,2330,22202
20250219,100700,5229172770,2330,2340,2340,2325,19552
20250219,100600,5183584895,2340,2345,2355,2330,15522
20250219,100500,5147258920,2345,2355,2370,2345,8630
20250219,100400,5126959295,2365,2355,2365,2350,26616
20250219,100300,5064204740,2355,2395,2395,2355,16813
20250219,100200,5024380215,2395,2390,2395,2380,5653
20250219,100100,5010889380,2385,2380,2400,2380,3929
20250219,100000,5001489200,2380,2380,2395,2375,11650
20250219,095900,4973707395,2385,2390,2390,2355,26842
20250219,095800,4910100930,2390,2405,2405,2390,13511
20250219,095700,4877692735,2405,2410,2410,2405,4526
20250219,095600,4866807650,2410,2400,2425,2400,5212
20250219,095500,4854256915,2405,2425,2425,2390,21414
20250219,095400,4802797880,2425,2430,2430,2420,15396
20250219,095300,4765478575,2430,2435,2440,2425,16523
20250219,095200,4725272590,2440,2415,2440,2415,9175
20250219,095100,4702989385,2415,2455,2455,2415,48202
20250219,095000,4585437630,2455,2465,2465,2450,31653
20250219,094900,4507684220,2460,2475,2480,2460,22716
20250219,094800,4451745255,2475,2490,2490,2460,10967
20250219,094700,4424619250,2490,2490,2505,2475,61875
20250219,094600,4270376280,2490,2470,2490,2460,20005
20250219,094500,4220958885,2470,2455,2485,2455,12768
20250219,094400,4189456100,2455,2470,2485,2450,45710
20250219,094300,4076966610,2470,2495,2495,2470,28361
20250219,094200,4006563460,2475,2460,2500,2460,25701
20250219,094100,3942632000,2460,2490,2505,2460,37958
20250219,094000,3848201270,2490,2495,2520,2485,109107
20250219,093900,3575324605,2475,2500,2500,2470,82280
20250219,093800,3370567405,2500,2465,2500,2460,56044
20250219,093700,3231640690,2470,2435,2470,2425,45142
20250219,093600,3121120680,2435,2400,2435,2400,23884
20250219,093500,3063484660,2400,2385,2400,2375,12073
20250219,093400,3034655345,2390,2385,2390,2365,6034
20250219,093300,3020310770,2390,2395,2395,2365,16583
20250219,093200,2980979395,2390,2380,2415,2365,9610
20250219,093100,2958086460,2380,2420,2425,2355,83826
20250219,093000,2757076540,2425,2410,2440,2410,7982
20250219,092900,2737702915,2420,2435,2435,2405,6442
20250219,092800,2722142485,2445,2410,2445,2410,25271
20250219,092700,2660881445,2410,2420,2420,2405,11327
20250219,092600,2633582105,2405,2425,2450,2405,34689
20250219,092500,2549288495,2440,2460,2465,2420,32716
20250219,092400,2469352060,2460,2480,2480,2440,39930
20250219,092300,2370983970,2480,2440,2495,2435,78800
20250219,092200,2176139010,2435,2445,2455,2430,37405
20250219,092100,2084819220,2455,2400,2480,2380,137876
20250219,092000,1748302030,2400,2375,2410,2365,60293
20250219,091900,1604521405,2370,2380,2385,2365,11341
20250219,091800,1577576210,2380,2390,2395,2355,30517
20250219,091700,1504959015,2390,2365,2400,2355,55431
20250219,091600,1372759725,2355,2375,2400,2315,67054
20250219,091500,1214750855,2380,2390,2450,2350,147474
20250219,091400,861684280,2340,2340,2340,2340,0
20250219,091300,861684280,2340,2290,2340,2290,55670
20250219,091200,732092575,2285,2305,2310,2285,15432
20250219,091100,696573425,2305,2275,2305,2270,60904
20250219,091000,556768035,2275,2275,2295,2275,8967
20250219,090900,536298395,2275,2285,2295,2275,25626
20250219,090800,477729625,2285,2290,2305,2285,46281
20250219,090700,371780170,2290,2300,2310,2265,53301
20250219,090600,249853145,2300,2285,2335,2280,27982
20250219,090500,185626165,2290,2245,2300,2205,57721
20250219,090400,54619330,2245,2195,2245,2195,15475
20250219,090300,20159240,2205,2150,2215,2150,4328
20250219,090200,10669300,2145,2145,2145,2145,2000
20250219,090100,6379300,2135,2150,2155,2135,1530
20250219,090000,3101300,2150,2130,2150,2130,1456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192100 7394025205 2390 2390 2390 2390 30241
3 20250219 192000 7394025205 2390 2390 2390 2390 0
4 20250219 191900 7394025205 2390 2390 2390 2390 0
5 20250219 191800 7394025205 2390 2390 2390 2390 0
6 20250219 191700 7394025205 2390 2390 2390 2390 0
7 20250219 191600 7394025205 2390 2390 2390 2390 0
8 20250219 191500 7394025205 2390 2390 2390 2390 0
9 20250219 191400 7394025205 2390 2390 2390 2390 0
10 20250219 191300 7394025205 2390 2390 2390 2390 0
11 20250219 191200 7394025205 2390 2390 2390 2390 0
12 20250219 191100 7394025205 2390 2390 2390 2390 0
13 20250219 191000 7394025205 2390 2390 2390 2390 0
14 20250219 190900 7394025205 2390 2390 2390 2390 0
15 20250219 190800 7394025205 2390 2390 2390 2390 0
16 20250219 190700 7394025205 2390 2390 2390 2390 0
17 20250219 190600 7394025205 2390 2390 2390 2390 0
18 20250219 190500 7394025205 2390 2390 2390 2390 0
19 20250219 190400 7394025205 2390 2390 2390 2390 0
20 20250219 190300 7394025205 2390 2390 2390 2390 0
21 20250219 190200 7394025205 2390 2390 2390 2390 0
22 20250219 190100 7394025205 2390 2390 2390 2390 0
23 20250219 190000 7394025205 2390 2390 2390 2390 0
24 20250219 185900 7394025205 2390 2390 2390 2390 0
25 20250219 185800 7394025205 2390 2390 2390 2390 0
26 20250219 185700 7394025205 2390 2390 2390 2390 0
27 20250219 185600 7394025205 2390 2390 2390 2390 0
28 20250219 185500 7394025205 2390 2390 2390 2390 0
29 20250219 185400 7394025205 2390 2390 2390 2390 0
30 20250219 185300 7394025205 2390 2390 2390 2390 0
31 20250219 185200 7394025205 2390 2390 2390 2390 0
32 20250219 185100 7394025205 2390 2390 2390 2390 30241
33 20250219 185000 7394025205 2390 2390 2390 2390 0
34 20250219 184900 7394025205 2390 2390 2390 2390 0
35 20250219 184800 7394025205 2390 2390 2390 2390 0
36 20250219 184700 7394025205 2390 2390 2390 2390 0
37 20250219 184600 7394025205 2390 2390 2390 2390 0
38 20250219 184500 7394025205 2390 2390 2390 2390 0
39 20250219 184400 7394025205 2390 2390 2390 2390 0
40 20250219 184300 7394025205 2390 2390 2390 2390 0
41 20250219 184200 7394025205 2390 2390 2390 2390 0
42 20250219 184100 7394025205 2390 2390 2390 2390 0
43 20250219 184000 7394025205 2390 2390 2390 2390 0
44 20250219 183900 7394025205 2390 2390 2390 2390 0
45 20250219 183800 7394025205 2390 2390 2390 2390 0
46 20250219 183700 7394025205 2390 2390 2390 2390 0
47 20250219 183600 7394025205 2390 2390 2390 2390 0
48 20250219 183500 7394025205 2390 2390 2390 2390 0
49 20250219 183400 7394025205 2390 2390 2390 2390 0
50 20250219 183300 7394025205 2390 2390 2390 2390 0
51 20250219 183200 7394025205 2390 2390 2390 2390 0
52 20250219 183100 7394025205 2390 2390 2390 2390 0
53 20250219 183000 7394025205 2390 2390 2390 2390 0
54 20250219 182900 7394025205 2390 2390 2390 2390 0
55 20250219 182800 7394025205 2390 2390 2390 2390 0
56 20250219 182700 7394025205 2390 2390 2390 2390 0
57 20250219 182600 7394025205 2390 2390 2390 2390 0
58 20250219 182500 7394025205 2390 2390 2390 2390 0
59 20250219 182400 7394025205 2390 2390 2390 2390 0
60 20250219 182300 7394025205 2390 2390 2390 2390 0
61 20250219 182200 7394025205 2390 2390 2390 2390 0
62 20250219 182100 7394025205 2390 2390 2390 2390 30241
63 20250219 182000 7394025205 2390 2390 2390 2390 0
64 20250219 181900 7394025205 2390 2390 2390 2390 0
65 20250219 181800 7394025205 2390 2390 2390 2390 0
66 20250219 181700 7394025205 2390 2390 2390 2390 0
67 20250219 181600 7394025205 2390 2390 2390 2390 0
68 20250219 181500 7394025205 2390 2390 2390 2390 0
69 20250219 181400 7394025205 2390 2390 2390 2390 0
70 20250219 181300 7394025205 2390 2390 2390 2390 0
71 20250219 181200 7394025205 2390 2390 2390 2390 0
72 20250219 181100 7394025205 2390 2390 2390 2390 0
73 20250219 181000 7394025205 2390 2390 2390 2390 0
74 20250219 180900 7394025205 2390 2390 2390 2390 0
75 20250219 180800 7394025205 2390 2390 2390 2390 0
76 20250219 180700 7394025205 2390 2390 2390 2390 0
77 20250219 180600 7394025205 2390 2390 2390 2390 0
78 20250219 180500 7394025205 2390 2390 2390 2390 0
79 20250219 180400 7394025205 2390 2390 2390 2390 0
80 20250219 180300 7394025205 2390 2390 2390 2390 0
81 20250219 180200 7394025205 2390 2390 2390 2390 0
82 20250219 180100 7394025205 2390 2390 2390 2390 0
83 20250219 180000 7394025205 2390 2390 2390 2390 0
84 20250219 175900 7394025205 2390 2390 2390 2390 0
85 20250219 175800 7394025205 2390 2390 2390 2390 0
86 20250219 175700 7394025205 2390 2390 2390 2390 0
87 20250219 175600 7394025205 2390 2390 2390 2390 0
88 20250219 175500 7394025205 2390 2390 2390 2390 0
89 20250219 175400 7394025205 2390 2390 2390 2390 0
90 20250219 175300 7394025205 2390 2390 2390 2390 0
91 20250219 175200 7394025205 2390 2390 2390 2390 0
92 20250219 175100 7394025205 2390 2390 2390 2390 30241
93 20250219 175000 7394025205 2390 2390 2390 2390 0
94 20250219 174900 7394025205 2390 2390 2390 2390 0
95 20250219 174800 7394025205 2390 2390 2390 2390 0
96 20250219 174700 7394025205 2390 2390 2390 2390 0
97 20250219 174600 7394025205 2390 2390 2390 2390 0
98 20250219 174500 7394025205 2390 2390 2390 2390 0
99 20250219 174400 7394025205 2390 2390 2390 2390 0
100 20250219 174300 7394025205 2390 2390 2390 2390 0
101 20250219 174200 7394025205 2390 2390 2390 2390 0
102 20250219 174100 7394025205 2390 2390 2390 2390 0
103 20250219 174000 7394025205 2390 2390 2390 2390 0
104 20250219 173900 7394025205 2390 2390 2390 2390 0
105 20250219 173800 7394025205 2390 2390 2390 2390 0
106 20250219 173700 7394025205 2390 2390 2390 2390 0
107 20250219 173600 7394025205 2390 2390 2390 2390 0
108 20250219 173500 7394025205 2390 2390 2390 2390 0
109 20250219 173400 7394025205 2390 2390 2390 2390 0
110 20250219 173300 7394025205 2390 2390 2390 2390 0
111 20250219 173200 7394025205 2390 2390 2390 2390 0
112 20250219 173100 7394025205 2390 2390 2390 2390 0
113 20250219 173000 7394025205 2390 2390 2390 2390 0
114 20250219 172900 7394025205 2390 2390 2390 2390 0
115 20250219 172800 7394025205 2390 2390 2390 2390 0
116 20250219 172700 7394025205 2390 2390 2390 2390 0
117 20250219 172600 7394025205 2390 2390 2390 2390 0
118 20250219 172500 7394025205 2390 2390 2390 2390 0
119 20250219 172400 7394025205 2390 2390 2390 2390 0
120 20250219 172300 7394025205 2390 2390 2390 2390 0
121 20250219 172200 7394025205 2390 2390 2390 2390 0
122 20250219 172100 7394025205 2390 2390 2390 2390 30241
123 20250219 172000 7394025205 2390 2390 2390 2390 0
124 20250219 171900 7394025205 2390 2390 2390 2390 0
125 20250219 171800 7394025205 2390 2390 2390 2390 0
126 20250219 171700 7394025205 2390 2390 2390 2390 0
127 20250219 171600 7394025205 2390 2390 2390 2390 0
128 20250219 171500 7394025205 2390 2390 2390 2390 0
129 20250219 171400 7394025205 2390 2390 2390 2390 0
130 20250219 171300 7394025205 2390 2390 2390 2390 0
131 20250219 171200 7394025205 2390 2390 2390 2390 0
132 20250219 171100 7394025205 2390 2390 2390 2390 0
133 20250219 171000 7394025205 2390 2390 2390 2390 0
134 20250219 170900 7394025205 2390 2390 2390 2390 0
135 20250219 170800 7394025205 2390 2390 2390 2390 0
136 20250219 170700 7394025205 2390 2390 2390 2390 0
137 20250219 170600 7394025205 2390 2390 2390 2390 0
138 20250219 170500 7394025205 2390 2390 2390 2390 0
139 20250219 170400 7394025205 2390 2390 2390 2390 0
140 20250219 170300 7394025205 2390 2390 2390 2390 0
141 20250219 170200 7394025205 2390 2390 2390 2390 0
142 20250219 170100 7394025205 2390 2390 2390 2390 0
143 20250219 170000 7394025205 2390 2390 2390 2390 0
144 20250219 165900 7394025205 2390 2390 2390 2390 0
145 20250219 165800 7394025205 2390 2390 2390 2390 0
146 20250219 165700 7394025205 2390 2390 2390 2390 0
147 20250219 165600 7394025205 2390 2390 2390 2390 0
148 20250219 165500 7394025205 2390 2390 2390 2390 0
149 20250219 165400 7394025205 2390 2390 2390 2390 0
150 20250219 165300 7394025205 2390 2390 2390 2390 0
151 20250219 165200 7394025205 2390 2390 2390 2390 0
152 20250219 165100 7394025205 2390 2390 2390 2390 30241
153 20250219 165000 7394025205 2390 2390 2390 2390 0
154 20250219 164900 7394025205 2390 2390 2390 2390 0
155 20250219 164800 7394025205 2390 2390 2390 2390 0
156 20250219 164700 7394025205 2390 2390 2390 2390 0
157 20250219 164600 7394025205 2390 2390 2390 2390 0
158 20250219 164500 7394025205 2390 2390 2390 2390 0
159 20250219 164400 7394025205 2390 2390 2390 2390 0
160 20250219 164300 7394025205 2390 2390 2390 2390 0
161 20250219 164200 7394025205 2390 2390 2390 2390 0
162 20250219 164100 7394025205 2390 2390 2390 2390 0
163 20250219 164000 7394025205 2390 2390 2390 2390 0
164 20250219 163900 7394025205 2390 2390 2390 2390 0
165 20250219 163800 7394025205 2390 2390 2390 2390 0
166 20250219 163700 7394025205 2390 2390 2390 2390 0
167 20250219 163600 7394025205 2390 2390 2390 2390 0
168 20250219 163500 7394025205 2390 2390 2390 2390 0
169 20250219 163400 7394025205 2390 2390 2390 2390 0
170 20250219 163300 7394025205 2390 2390 2390 2390 0
171 20250219 163200 7394025205 2390 2390 2390 2390 0
172 20250219 163100 7394025205 2390 2390 2390 2390 0
173 20250219 163000 7394025205 2390 2390 2390 2390 0
174 20250219 162900 7394025205 2390 2390 2390 2390 0
175 20250219 162800 7394025205 2390 2390 2390 2390 0
176 20250219 162700 7394025205 2390 2390 2390 2390 0
177 20250219 162600 7394025205 2390 2390 2390 2390 0
178 20250219 162500 7394025205 2390 2390 2390 2390 0
179 20250219 162400 7394025205 2390 2390 2390 2390 0
180 20250219 162300 7394025205 2390 2390 2390 2390 0
181 20250219 162200 7394025205 2390 2390 2390 2390 0
182 20250219 162100 7394025205 2390 2390 2390 2390 30241
183 20250219 162000 7394025205 2390 2390 2390 2390 0
184 20250219 161900 7394025205 2390 2390 2390 2390 0
185 20250219 161800 7394025205 2390 2390 2390 2390 0
186 20250219 161700 7394025205 2390 2390 2390 2390 0
187 20250219 161600 7394025205 2390 2390 2390 2390 0
188 20250219 161500 7394025205 2390 2390 2390 2390 0
189 20250219 161400 7394025205 2390 2390 2390 2390 0
190 20250219 161300 7394025205 2390 2390 2390 2390 0
191 20250219 161200 7394025205 2390 2390 2390 2390 0
192 20250219 161100 7394025205 2390 2390 2390 2390 0
193 20250219 161000 7394025205 2390 2390 2390 2390 0
194 20250219 160900 7394025205 2390 2390 2390 2390 0
195 20250219 160800 7394025205 2390 2390 2390 2390 0
196 20250219 160700 7394025205 2390 2390 2390 2390 0
197 20250219 160600 7394025205 2390 2390 2390 2390 0
198 20250219 160500 7394025205 2390 2390 2390 2390 0
199 20250219 160400 7394025205 2390 2390 2390 2390 0
200 20250219 160300 7394025205 2390 2390 2390 2390 0
201 20250219 160200 7394025205 2390 2390 2390 2390 0
202 20250219 160100 7394025205 2390 2390 2390 2390 0
203 20250219 160000 7394025205 2390 2390 2390 2390 0
204 20250219 155900 7394025205 2390 2390 2390 2390 0
205 20250219 155800 7394025205 2390 2390 2390 2390 0
206 20250219 155700 7394025205 2390 2390 2390 2390 0
207 20250219 155600 7394025205 2390 2390 2390 2390 0
208 20250219 155500 7394025205 2390 2390 2390 2390 0
209 20250219 155400 7394025205 2390 2390 2390 2390 0
210 20250219 155300 7394025205 2390 2390 2390 2390 0
211 20250219 155200 7394025205 2390 2390 2390 2390 0
212 20250219 155100 7394025205 2390 2390 2390 2390 30241
213 20250219 155000 7394025205 2390 2390 2390 2390 0
214 20250219 154900 7394025205 2390 2390 2390 2390 0
215 20250219 154800 7394025205 2390 2390 2390 2390 0
216 20250219 154700 7394025205 2390 2390 2390 2390 0
217 20250219 154600 7394025205 2390 2390 2390 2390 0
218 20250219 154500 7394025205 2390 2390 2390 2390 0
219 20250219 154400 7394025205 2390 2390 2390 2390 0
220 20250219 154300 7394025205 2390 2390 2390 2390 0
221 20250219 154200 7394025205 2390 2390 2390 2390 0
222 20250219 154100 7394025205 2390 2390 2390 2390 0
223 20250219 154000 7394025205 2390 2390 2390 2390 0
224 20250219 153900 7394025205 2390 2390 2390 2390 0
225 20250219 153800 7394025205 2390 2390 2390 2390 0
226 20250219 153700 7394025205 2390 2390 2390 2390 0
227 20250219 153600 7394025205 2390 2390 2390 2390 0
228 20250219 153500 7394025205 2390 2390 2390 2390 0
229 20250219 153400 7394025205 2390 2390 2390 2390 0
230 20250219 153300 7394025205 2390 2390 2390 2390 0
231 20250219 153200 7394025205 2390 2390 2390 2390 0
232 20250219 153100 7394025205 2390 2390 2390 2390 0
233 20250219 153000 7394025205 2390 2390 2390 2390 30241
234 20250219 152900 7321749215 2370 2370 2370 2370 0
235 20250219 152800 7321749215 2370 2370 2370 2370 0
236 20250219 152700 7321749215 2370 2370 2370 2370 0
237 20250219 152600 7321749215 2370 2370 2370 2370 0
238 20250219 152500 7321749215 2370 2370 2370 2370 0
239 20250219 152400 7321749215 2370 2370 2370 2370 0
240 20250219 152300 7321749215 2370 2370 2370 2370 0
241 20250219 152200 7321749215 2370 2370 2370 2370 0
242 20250219 152100 7321749215 2370 2370 2370 2370 0
243 20250219 152000 7321749215 2370 2370 2370 2370 0
244 20250219 151900 7321749215 2370 2365 2370 2360 4736
245 20250219 151800 7310549000 2370 2370 2370 2360 1154
246 20250219 151700 7307824030 2370 2365 2370 2355 483
247 20250219 151600 7306682795 2365 2360 2370 2355 4002
248 20250219 151500 7297246525 2370 2370 2370 2360 1354
249 20250219 151400 7294051055 2370 2370 2370 2360 3331
250 20250219 151300 7286189355 2380 2380 2380 2370 6077
251 20250219 151200 7271783505 2380 2370 2380 2370 2745
252 20250219 151100 7265271605 2375 2370 2375 2360 1441
253 20250219 151000 7261862645 2370 2370 2375 2370 8011
254 20250219 150900 7242870770 2375 2365 2375 2365 817
255 20250219 150800 7240936915 2375 2380 2380 2365 4194
256 20250219 150700 7231012245 2380 2375 2380 2375 151
257 20250219 150600 7230653475 2375 2370 2375 2360 9220
258 20250219 150500 7208845070 2370 2375 2375 2365 2178
259 20250219 150400 7203688965 2375 2370 2375 2365 1369
260 20250219 150300 7200439790 2380 2380 2380 2370 1947
261 20250219 150200 7195815660 2380 2380 2380 2370 1690
262 20250219 150100 7191803480 2380 2380 2380 2375 8
263 20250219 150000 7191784460 2370 2375 2380 2370 369
264 20250219 145900 7190909895 2375 2385 2385 2370 242
265 20250219 145800 7190334995 2370 2385 2385 2370 5069
266 20250219 145700 7178319740 2385 2385 2385 2380 182
267 20250219 145600 7177886170 2385 2380 2385 2380 116
268 20250219 145500 7177610080 2385 2375 2385 2370 2687
269 20250219 145400 7171215590 2370 2370 2385 2370 1341
270 20250219 145300 7168037405 2370 2380 2380 2370 13
271 20250219 145200 7168006565 2380 2380 2380 2380 5082
272 20250219 145100 7155911405 2380 2375 2380 2370 7171
273 20250219 145000 7138895330 2380 2375 2380 2370 2366
274 20250219 144900 7133276895 2390 2380 2390 2370 9275
275 20250219 144800 7111249660 2390 2380 2390 2380 402
276 20250219 144700 7110292890 2380 2395 2395 2380 427
277 20250219 144600 7109276535 2395 2395 2395 2395 50
278 20250219 144500 7109156785 2400 2380 2400 2380 7818
279 20250219 144400 7090542530 2385 2390 2390 2385 685
280 20250219 144300 7088908260 2390 2390 2390 2390 9
281 20250219 144200 7088886750 2395 2390 2395 2390 12
282 20250219 144100 7088858060 2395 2390 2395 2390 363
283 20250219 144000 7087990485 2390 2390 2395 2385 2679
284 20250219 143900 7081599255 2390 2390 2390 2385 633
285 20250219 143800 7080089180 2390 2395 2395 2385 298
286 20250219 143700 7079378410 2395 2400 2400 2395 12
287 20250219 143600 7079349615 2400 2390 2400 2390 1073
288 20250219 143500 7076784835 2390 2385 2390 2385 273
289 20250219 143400 7076133480 2385 2400 2400 2385 4283
290 20250219 143300 7065900480 2400 2400 2400 2390 523
291 20250219 143200 7064649585 2400 2400 2400 2395 19
292 20250219 143100 7064604030 2390 2390 2390 2390 30
293 20250219 143000 7064532330 2400 2400 2400 2390 902
294 20250219 142900 7062373905 2400 2390 2400 2390 465
295 20250219 142800 7061261010 2395 2400 2405 2390 1001
296 20250219 142700 7058863885 2400 2410 2410 2400 3247
297 20250219 142600 7051052535 2405 2410 2420 2405 17246
298 20250219 142500 7009454970 2410 2415 2415 2410 1473
299 20250219 142400 7005902700 2415 2415 2415 2400 1119
300 20250219 142300 7003213885 2415 2415 2420 2405 2218
301 20250219 142200 6997864955 2415 2390 2425 2390 27763
302 20250219 142100 6931204770 2395 2395 2395 2385 307
303 20250219 142000 6930472505 2385 2395 2395 2385 994
304 20250219 141900 6928101255 2390 2395 2395 2385 3631
305 20250219 141800 6919412405 2390 2390 2395 2390 57
306 20250219 141700 6919276140 2390 2390 2390 2390 1235
307 20250219 141600 6916324490 2390 2385 2390 2385 346
308 20250219 141500 6915499210 2385 2375 2385 2375 1152
309 20250219 141400 6912757995 2380 2380 2380 2375 157
310 20250219 141300 6912384740 2375 2375 2375 2375 56
311 20250219 141200 6912251740 2375 2375 2375 2375 1376
312 20250219 141100 6908983740 2375 2375 2375 2375 1017
313 20250219 141000 6906568365 2375 2370 2380 2370 145
314 20250219 140900 6906224130 2370 2370 2370 2370 1394
315 20250219 140800 6902920350 2370 2385 2385 2370 3582
316 20250219 140700 6894420565 2385 2395 2395 2375 15252
317 20250219 140600 6858145575 2395 2395 2400 2390 915
318 20250219 140500 6855953715 2395 2395 2395 2395 57
319 20250219 140400 6855817200 2395 2395 2395 2395 327
320 20250219 140300 6855034035 2395 2390 2395 2385 1440
321 20250219 140200 6851592560 2385 2395 2395 2385 2095
322 20250219 140100 6846580500 2395 2400 2400 2395 405
323 20250219 140000 6845610500 2400 2415 2415 2400 12560
324 20250219 135900 6815322285 2425 2430 2430 2415 3701
325 20250219 135800 6806369200 2425 2415 2425 2415 5980
326 20250219 135700 6791897655 2415 2415 2435 2415 2995
327 20250219 135600 6784632255 2425 2420 2445 2415 23591
328 20250219 135500 6727182900 2415 2410 2415 2410 292
329 20250219 135400 6726478090 2410 2405 2410 2405 7655
330 20250219 135300 6708046840 2405 2420 2425 2405 8685
331 20250219 135200 6687060975 2420 2395 2420 2395 4687
332 20250219 135100 6675749225 2410 2385 2415 2380 27545
333 20250219 135000 6609670950 2385 2375 2385 2375 1191
334 20250219 134900 6606834575 2380 2375 2380 2370 1737
335 20250219 134800 6602708280 2375 2375 2375 2375 46
336 20250219 134700 6602599030 2375 2370 2375 2370 691
337 20250219 134600 6600961355 2370 2370 2370 2370 80
338 20250219 134500 6600771755 2370 2375 2375 2370 6
339 20250219 134400 6600757530 2365 2370 2375 2365 856
340 20250219 134300 6598727590 2370 2375 2375 2370 379
341 20250219 134200 6597829075 2370 2370 2370 2370 1363
342 20250219 134100 6594598765 2370 2350 2370 2350 25660
343 20250219 134000 6534066195 2350 2355 2355 2350 11256
344 20250219 133900 6507579480 2360 2360 2360 2355 1418
345 20250219 133800 6504233030 2360 2360 2360 2360 557
346 20250219 133700 6502918510 2360 2360 2360 2360 0
347 20250219 133600 6502918510 2360 2360 2360 2360 553
348 20250219 133500 6501613430 2360 2360 2360 2360 1
349 20250219 133400 6501611070 2350 2350 2360 2350 165
350 20250219 133300 6501222430 2350 2355 2355 2350 1099
351 20250219 133200 6498639285 2355 2360 2360 2355 1088
352 20250219 133100 6496077035 2365 2365 2365 2365 4
353 20250219 133000 6496067575 2365 2365 2365 2365 0
354 20250219 132900 6496067575 2365 2370 2380 2355 7578
355 20250219 132800 6478096990 2380 2380 2380 2360 5589
356 20250219 132700 6464865670 2360 2370 2380 2360 161
357 20250219 132600 6464484060 2370 2380 2385 2370 2836
358 20250219 132500 6457735815 2375 2360 2375 2350 7547
359 20250219 132400 6439889030 2360 2365 2365 2360 276
360 20250219 132300 6439237125 2365 2375 2375 2365 3091
361 20250219 132200 6431925710 2375 2365 2375 2365 2313
362 20250219 132100 6426452985 2360 2365 2365 2350 3527
363 20250219 132000 6418147060 2355 2350 2355 2350 159
364 20250219 131900 6417772885 2345 2370 2370 2345 5474
365 20250219 131800 6404908655 2370 2345 2370 2345 10718
366 20250219 131700 6379626515 2345 2350 2350 2345 51
367 20250219 131600 6379506915 2350 2350 2350 2350 100
368 20250219 131500 6379271915 2350 2340 2350 2340 2268
369 20250219 131400 6373958415 2340 2330 2340 2330 1448
370 20250219 131300 6370571615 2330 2330 2330 2330 1605
371 20250219 131200 6366831965 2345 2345 2345 2345 955
372 20250219 131100 6364592490 2345 2345 2345 2335 362
373 20250219 131000 6363747200 2345 2345 2345 2345 1
374 20250219 130900 6363744855 2345 2340 2345 2340 112
375 20250219 130800 6363482715 2340 2345 2345 2340 106
376 20250219 130700 6363234665 2345 2345 2345 2345 1
377 20250219 130600 6363232320 2340 2340 2340 2335 3790
378 20250219 130500 6354382170 2345 2345 2345 2340 350
379 20250219 130400 6353561445 2345 2335 2345 2335 67
380 20250219 130300 6353404920 2335 2345 2345 2335 197
381 20250219 130200 6352942965 2345 2345 2345 2345 1
382 20250219 130100 6352940620 2345 2345 2345 2345 82
383 20250219 130000 6352748330 2345 2330 2345 2330 2
384 20250219 125900 6352743655 2330 2350 2350 2330 320
385 20250219 125800 6351994835 2345 2345 2345 2330 917
386 20250219 125700 6349844485 2345 2345 2345 2330 98
387 20250219 125600 6349614705 2345 2340 2345 2330 170
388 20250219 125500 6349216270 2340 2335 2340 2330 101
389 20250219 125400 6348980925 2345 2345 2345 2345 2604
390 20250219 125300 6342874545 2335 2335 2350 2335 877
391 20250219 125200 6340826735 2340 2350 2355 2340 710
392 20250219 125100 6339164815 2340 2350 2355 2340 1193
393 20250219 125000 6336361565 2350 2350 2350 2335 64
394 20250219 124900 6336211585 2345 2340 2345 2340 5283
395 20250219 124800 6323845225 2340 2335 2340 2335 4
396 20250219 124700 6323835880 2335 2335 2340 2335 521
397 20250219 124600 6322619320 2335 2330 2335 2330 510
398 20250219 124500 6321428515 2335 2335 2335 2335 651
399 20250219 124400 6319908430 2335 2335 2335 2335 6
400 20250219 124300 6319894420 2335 2335 2335 2335 236
401 20250219 124200 6319343360 2330 2335 2335 2330 53
402 20250219 124100 6319219615 2335 2335 2335 2335 69
403 20250219 124000 6319058500 2335 2335 2335 2335 56
404 20250219 123900 6318927740 2330 2330 2330 2330 0
405 20250219 123800 6318927740 2330 2330 2330 2330 73
406 20250219 123700 6318757650 2330 2335 2335 2330 48
407 20250219 123600 6318645805 2330 2330 2330 2330 1260
408 20250219 123500 6315710005 2325 2320 2325 2320 250
409 20250219 123400 6315129940 2320 2320 2320 2320 0
410 20250219 123300 6315129940 2320 2330 2330 2320 291
411 20250219 123200 6314454810 2330 2330 2330 2330 0
412 20250219 123100 6314454810 2330 2330 2330 2315 154
413 20250219 123000 6314097855 2330 2325 2330 2325 222
414 20250219 122900 6313580600 2315 2315 2315 2315 297
415 20250219 122800 6312893045 2315 2325 2330 2315 2167
416 20250219 122700 6307866550 2325 2325 2330 2325 661
417 20250219 122600 6306328620 2325 2325 2325 2325 277
418 20250219 122500 6305684595 2325 2330 2330 2325 319
419 20250219 122400 6304942910 2325 2325 2325 2325 51
420 20250219 122300 6304824335 2325 2325 2325 2325 0
421 20250219 122200 6304824335 2325 2325 2330 2320 2587
422 20250219 122100 6298819690 2325 2330 2330 2325 3530
423 20250219 122000 6290609290 2330 2325 2330 2325 2
424 20250219 121900 6290604635 2330 2330 2330 2330 500
425 20250219 121800 6289439635 2330 2330 2335 2325 1513
426 20250219 121700 6285921470 2330 2330 2330 2330 2496
427 20250219 121600 6280105790 2330 2335 2335 2330 8
428 20250219 121500 6280087115 2340 2340 2340 2340 0
429 20250219 121400 6280087115 2340 2330 2340 2330 29
430 20250219 121300 6280019505 2340 2340 2340 2340 1
431 20250219 121200 6280017165 2340 2340 2340 2330 354
432 20250219 121100 6279192135 2340 2330 2340 2330 3153
433 20250219 121000 6271842295 2330 2345 2345 2330 514
434 20250219 120900 6270640110 2350 2340 2350 2340 40
435 20250219 120800 6270546480 2335 2335 2335 2335 286
436 20250219 120700 6269878670 2335 2350 2350 2335 221
437 20250219 120600 6269362620 2350 2350 2350 2350 4899
438 20250219 120500 6257849970 2355 2340 2355 2340 4462
439 20250219 120400 6247364970 2350 2350 2350 2350 1000
440 20250219 120300 6245014970 2335 2335 2335 2335 117
441 20250219 120200 6244741775 2340 2345 2345 2340 2965
442 20250219 120100 6237803170 2345 2355 2355 2345 1009
443 20250219 120000 6235433465 2360 2360 2360 2360 0
444 20250219 115900 6235433465 2360 2355 2360 2355 95
445 20250219 115800 6235209340 2345 2345 2345 2345 1
446 20250219 115700 6235206995 2345 2345 2345 2345 0
447 20250219 115600 6235206995 2345 2345 2345 2345 0
448 20250219 115500 6235206995 2345 2360 2360 2345 3423
449 20250219 115400 6227141330 2360 2360 2360 2360 33
450 20250219 115300 6227063450 2345 2345 2345 2345 26
451 20250219 115200 6227002480 2345 2355 2365 2345 3604
452 20250219 115100 6218497075 2355 2350 2355 2350 889
453 20250219 115000 6216406275 2345 2345 2345 2345 0
454 20250219 114900 6216406275 2345 2350 2350 2345 2743
455 20250219 114800 6209960325 2350 2350 2350 2350 0
456 20250219 114700 6209960325 2350 2350 2350 2350 2
457 20250219 114600 6209955625 2350 2350 2350 2350 1015
458 20250219 114500 6207570375 2350 2350 2350 2350 130
459 20250219 114400 6207264875 2340 2345 2345 2340 1276
460 20250219 114300 6204273980 2345 2335 2345 2335 514
461 20250219 114200 6203073615 2345 2345 2345 2345 129
462 20250219 114100 6202771110 2335 2340 2340 2335 1712
463 20250219 114000 6198772910 2350 2350 2350 2350 1
464 20250219 113900 6198770560 2340 2340 2345 2340 2056
465 20250219 113800 6193949520 2340 2335 2340 2335 1178
466 20250219 113700 6191194140 2335 2335 2340 2335 334
467 20250219 113600 6190414245 2340 2340 2345 2340 167
468 20250219 113500 6190023460 2360 2340 2360 2340 169
469 20250219 113400 6189626110 2340 2330 2345 2330 8698
470 20250219 113300 6169344070 2330 2340 2340 2330 347
471 20250219 113200 6168533090 2340 2345 2345 2340 42
472 20250219 113100 6168434675 2345 2340 2345 2330 2063
473 20250219 113000 6163617165 2340 2335 2340 2330 327
474 20250219 112900 6162854915 2335 2360 2360 2335 20549
475 20250219 112800 6114552855 2360 2365 2365 2355 1579
476 20250219 112700 6110826650 2365 2360 2365 2360 446
477 20250219 112600 6109774085 2355 2360 2360 2350 3631
478 20250219 112500 6101223040 2360 2365 2365 2360 637
479 20250219 112400 6099718600 2365 2365 2365 2365 1134
480 20250219 112300 6097036690 2365 2365 2365 2365 1461
481 20250219 112200 6093581425 2355 2355 2355 2355 246
482 20250219 112100 6093002095 2355 2355 2355 2355 93
483 20250219 112000 6092783080 2355 2340 2355 2340 2278
484 20250219 111900 6087431095 2340 2340 2340 2340 12
485 20250219 111800 6087403015 2340 2330 2340 2330 236
486 20250219 111700 6086852585 2330 2340 2340 2330 1006
487 20250219 111600 6084502120 2340 2345 2345 2335 730
488 20250219 111500 6082795050 2345 2340 2345 2340 500
489 20250219 111400 6081622570 2335 2340 2340 2335 3003
490 20250219 111300 6074595565 2330 2345 2345 2330 85
491 20250219 111200 6074397495 2335 2340 2340 2335 126
492 20250219 111100 6074103280 2340 2335 2340 2335 2017
493 20250219 111000 6069393500 2340 2340 2340 2330 3138
494 20250219 110900 6062079350 2335 2340 2345 2335 1246
495 20250219 110800 6059159375 2330 2335 2340 2330 2556
496 20250219 110700 6053192665 2340 2345 2350 2340 3242
497 20250219 110600 6045602990 2345 2345 2345 2345 1191
498 20250219 110500 6042810095 2345 2350 2350 2345 2278
499 20250219 110400 6037468115 2360 2365 2365 2345 7732
500 20250219 110300 6019288625 2355 2375 2375 2355 4369
501 20250219 110200 6008959955 2375 2375 2375 2365 2813
502 20250219 110100 6002287065 2375 2370 2375 2370 2223
503 20250219 110000 5997014195 2370 2375 2375 2370 492
504 20250219 105900 5995847120 2370 2370 2375 2370 1377
505 20250219 105800 5992581740 2370 2360 2370 2360 733
506 20250219 105700 5990851140 2360 2360 2360 2360 489
507 20250219 105600 5989697100 2355 2365 2365 2355 969
508 20250219 105500 5987415065 2370 2370 2370 2360 5333
509 20250219 105400 5974795935 2365 2370 2375 2365 7731
510 20250219 105300 5956485985 2365 2370 2370 2365 2837
511 20250219 105200 5949775060 2370 2375 2375 2370 1317
512 20250219 105100 5946651810 2365 2360 2375 2360 2381
513 20250219 105000 5941016720 2360 2355 2360 2355 161
514 20250219 104900 5940637560 2355 2350 2360 2350 448
515 20250219 104800 5939582760 2360 2350 2360 2350 944
516 20250219 104700 5937363915 2345 2350 2350 2345 360
517 20250219 104600 5936519365 2355 2355 2360 2350 2248
518 20250219 104500 5931235075 2360 2350 2360 2350 1651
519 20250219 104400 5927348565 2345 2350 2350 2345 688
520 20250219 104300 5925733950 2350 2340 2385 2340 24077
521 20250219 104200 5868601005 2340 2335 2340 2335 668
522 20250219 104100 5867039515 2335 2335 2340 2325 1726
523 20250219 104000 5863014275 2330 2325 2330 2325 1264
524 20250219 103900 5860069160 2330 2320 2330 2320 1585
525 20250219 103800 5856386090 2325 2320 2330 2315 4564
526 20250219 103700 5845803420 2320 2325 2335 2320 17203
527 20250219 103600 5805799120 2330 2330 2335 2325 202
528 20250219 103500 5805329230 2335 2335 2335 2325 2338
529 20250219 103400 5799871225 2335 2330 2335 2325 1753
530 20250219 103300 5795791610 2325 2330 2330 2325 662
531 20250219 103200 5794252110 2330 2330 2335 2325 11082
532 20250219 103100 5768473600 2335 2330 2335 2330 909
533 20250219 103000 5766355515 2330 2340 2345 2325 2232
534 20250219 102900 5761151000 2345 2340 2350 2335 1577
535 20250219 102800 5757456570 2340 2340 2355 2330 2335
536 20250219 102700 5751985235 2340 2340 2360 2335 4822
537 20250219 102600 5740699810 2340 2330 2340 2330 4269
538 20250219 102500 5730732290 2340 2340 2340 2330 1954
539 20250219 102400 5726170130 2345 2355 2360 2340 1114
540 20250219 102300 5723560075 2350 2350 2350 2340 12126
541 20250219 102200 5695097410 2340 2350 2350 2340 5462
542 20250219 102100 5682279560 2350 2335 2350 2330 9894
543 20250219 102000 5659205915 2330 2335 2335 2330 1030
544 20250219 101900 5656801415 2350 2340 2350 2330 10035
545 20250219 101800 5633359105 2325 2345 2350 2320 12651
546 20250219 101700 5603856755 2350 2355 2355 2345 3665
547 20250219 101600 5595260530 2355 2365 2370 2350 7640
548 20250219 101500 5577257690 2360 2360 2370 2355 10775
549 20250219 101400 5551799475 2360 2340 2360 2335 10446
550 20250219 101300 5527285520 2340 2340 2340 2335 1982
551 20250219 101200 5522653145 2340 2325 2340 2310 5309
552 20250219 101100 5510284735 2310 2320 2325 2310 9321
553 20250219 101000 5488714160 2320 2325 2330 2300 49563
554 20250219 100900 5374322235 2330 2335 2360 2320 39934
555 20250219 100800 5281019490 2345 2330 2355 2330 22202
556 20250219 100700 5229172770 2330 2340 2340 2325 19552
557 20250219 100600 5183584895 2340 2345 2355 2330 15522
558 20250219 100500 5147258920 2345 2355 2370 2345 8630
559 20250219 100400 5126959295 2365 2355 2365 2350 26616
560 20250219 100300 5064204740 2355 2395 2395 2355 16813
561 20250219 100200 5024380215 2395 2390 2395 2380 5653
562 20250219 100100 5010889380 2385 2380 2400 2380 3929
563 20250219 100000 5001489200 2380 2380 2395 2375 11650
564 20250219 095900 4973707395 2385 2390 2390 2355 26842
565 20250219 095800 4910100930 2390 2405 2405 2390 13511
566 20250219 095700 4877692735 2405 2410 2410 2405 4526
567 20250219 095600 4866807650 2410 2400 2425 2400 5212
568 20250219 095500 4854256915 2405 2425 2425 2390 21414
569 20250219 095400 4802797880 2425 2430 2430 2420 15396
570 20250219 095300 4765478575 2430 2435 2440 2425 16523
571 20250219 095200 4725272590 2440 2415 2440 2415 9175
572 20250219 095100 4702989385 2415 2455 2455 2415 48202
573 20250219 095000 4585437630 2455 2465 2465 2450 31653
574 20250219 094900 4507684220 2460 2475 2480 2460 22716
575 20250219 094800 4451745255 2475 2490 2490 2460 10967
576 20250219 094700 4424619250 2490 2490 2505 2475 61875
577 20250219 094600 4270376280 2490 2470 2490 2460 20005
578 20250219 094500 4220958885 2470 2455 2485 2455 12768
579 20250219 094400 4189456100 2455 2470 2485 2450 45710
580 20250219 094300 4076966610 2470 2495 2495 2470 28361
581 20250219 094200 4006563460 2475 2460 2500 2460 25701
582 20250219 094100 3942632000 2460 2490 2505 2460 37958
583 20250219 094000 3848201270 2490 2495 2520 2485 109107
584 20250219 093900 3575324605 2475 2500 2500 2470 82280
585 20250219 093800 3370567405 2500 2465 2500 2460 56044
586 20250219 093700 3231640690 2470 2435 2470 2425 45142
587 20250219 093600 3121120680 2435 2400 2435 2400 23884
588 20250219 093500 3063484660 2400 2385 2400 2375 12073
589 20250219 093400 3034655345 2390 2385 2390 2365 6034
590 20250219 093300 3020310770 2390 2395 2395 2365 16583
591 20250219 093200 2980979395 2390 2380 2415 2365 9610
592 20250219 093100 2958086460 2380 2420 2425 2355 83826
593 20250219 093000 2757076540 2425 2410 2440 2410 7982
594 20250219 092900 2737702915 2420 2435 2435 2405 6442
595 20250219 092800 2722142485 2445 2410 2445 2410 25271
596 20250219 092700 2660881445 2410 2420 2420 2405 11327
597 20250219 092600 2633582105 2405 2425 2450 2405 34689
598 20250219 092500 2549288495 2440 2460 2465 2420 32716
599 20250219 092400 2469352060 2460 2480 2480 2440 39930
600 20250219 092300 2370983970 2480 2440 2495 2435 78800
601 20250219 092200 2176139010 2435 2445 2455 2430 37405
602 20250219 092100 2084819220 2455 2400 2480 2380 137876
603 20250219 092000 1748302030 2400 2375 2410 2365 60293
604 20250219 091900 1604521405 2370 2380 2385 2365 11341
605 20250219 091800 1577576210 2380 2390 2395 2355 30517
606 20250219 091700 1504959015 2390 2365 2400 2355 55431
607 20250219 091600 1372759725 2355 2375 2400 2315 67054
608 20250219 091500 1214750855 2380 2390 2450 2350 147474
609 20250219 091400 861684280 2340 2340 2340 2340 0
610 20250219 091300 861684280 2340 2290 2340 2290 55670
611 20250219 091200 732092575 2285 2305 2310 2285 15432
612 20250219 091100 696573425 2305 2275 2305 2270 60904
613 20250219 091000 556768035 2275 2275 2295 2275 8967
614 20250219 090900 536298395 2275 2285 2295 2275 25626
615 20250219 090800 477729625 2285 2290 2305 2285 46281
616 20250219 090700 371780170 2290 2300 2310 2265 53301
617 20250219 090600 249853145 2300 2285 2335 2280 27982
618 20250219 090500 185626165 2290 2245 2300 2205 57721
619 20250219 090400 54619330 2245 2195 2245 2195 15475
620 20250219 090300 20159240 2205 2150 2215 2150 4328
621 20250219 090200 10669300 2145 2145 2145 2145 2000
622 20250219 090100 6379300 2135 2150 2155 2135 1530
623 20250219 090000 3101300 2150 2130 2150 2130 1456

1
036000/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,23034277,0,50790580785,0.00
20250214,0,23034277,0,47450610620,0.00
20250213,0,23034277,0,48832667240,0.00
20250212,0,23034277,0,49754038320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 23034277 0 50790580785 0.00
3 20250214 0 23034277 0 47450610620 0.00
4 20250213 0 23034277 0 48832667240 0.00
5 20250212 0 23034277 0 49754038320 0.00