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

624
036200/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192200,4138333130,7380,7380,7380,7380,3352
20250219,192100,4138333130,7380,7380,7380,7380,0
20250219,192000,4138333130,7380,7380,7380,7380,0
20250219,191900,4138333130,7380,7380,7380,7380,0
20250219,191800,4138333130,7380,7380,7380,7380,0
20250219,191700,4138333130,7380,7380,7380,7380,0
20250219,191600,4138333130,7380,7380,7380,7380,0
20250219,191500,4138333130,7380,7380,7380,7380,0
20250219,191400,4138333130,7380,7380,7380,7380,0
20250219,191300,4138333130,7380,7380,7380,7380,0
20250219,191200,4138333130,7380,7380,7380,7380,0
20250219,191100,4138333130,7380,7380,7380,7380,0
20250219,191000,4138333130,7380,7380,7380,7380,0
20250219,190900,4138333130,7380,7380,7380,7380,0
20250219,190800,4138333130,7380,7380,7380,7380,0
20250219,190700,4138333130,7380,7380,7380,7380,0
20250219,190600,4138333130,7380,7380,7380,7380,0
20250219,190500,4138333130,7380,7380,7380,7380,0
20250219,190400,4138333130,7380,7380,7380,7380,0
20250219,190300,4138333130,7380,7380,7380,7380,0
20250219,190200,4138333130,7380,7380,7380,7380,0
20250219,190100,4138333130,7380,7380,7380,7380,0
20250219,190000,4138333130,7380,7380,7380,7380,0
20250219,185900,4138333130,7380,7380,7380,7380,0
20250219,185800,4138333130,7380,7380,7380,7380,0
20250219,185700,4138333130,7380,7380,7380,7380,0
20250219,185600,4138333130,7380,7380,7380,7380,0
20250219,185500,4138333130,7380,7380,7380,7380,0
20250219,185400,4138333130,7380,7380,7380,7380,0
20250219,185300,4138333130,7380,7380,7380,7380,0
20250219,185200,4138333130,7380,7380,7380,7380,3352
20250219,185100,4138333130,7380,7380,7380,7380,0
20250219,185000,4138333130,7380,7380,7380,7380,0
20250219,184900,4138333130,7380,7380,7380,7380,0
20250219,184800,4138333130,7380,7380,7380,7380,0
20250219,184700,4138333130,7380,7380,7380,7380,0
20250219,184600,4138333130,7380,7380,7380,7380,0
20250219,184500,4138333130,7380,7380,7380,7380,0
20250219,184400,4138333130,7380,7380,7380,7380,0
20250219,184300,4138333130,7380,7380,7380,7380,0
20250219,184200,4138333130,7380,7380,7380,7380,0
20250219,184100,4138333130,7380,7380,7380,7380,0
20250219,184000,4138333130,7380,7380,7380,7380,0
20250219,183900,4138333130,7380,7380,7380,7380,0
20250219,183800,4138333130,7380,7380,7380,7380,0
20250219,183700,4138333130,7380,7380,7380,7380,0
20250219,183600,4138333130,7380,7380,7380,7380,0
20250219,183500,4138333130,7380,7380,7380,7380,0
20250219,183400,4138333130,7380,7380,7380,7380,0
20250219,183300,4138333130,7380,7380,7380,7380,0
20250219,183200,4138333130,7380,7380,7380,7380,0
20250219,183100,4138333130,7380,7380,7380,7380,0
20250219,183000,4138333130,7380,7380,7380,7380,0
20250219,182900,4138333130,7380,7380,7380,7380,0
20250219,182800,4138333130,7380,7380,7380,7380,0
20250219,182700,4138333130,7380,7380,7380,7380,0
20250219,182600,4138333130,7380,7380,7380,7380,0
20250219,182500,4138333130,7380,7380,7380,7380,0
20250219,182400,4138333130,7380,7380,7380,7380,0
20250219,182300,4138333130,7380,7380,7380,7380,0
20250219,182200,4138333130,7380,7380,7380,7380,3352
20250219,182100,4138333130,7380,7380,7380,7380,0
20250219,182000,4138333130,7380,7380,7380,7380,0
20250219,181900,4138333130,7380,7380,7380,7380,0
20250219,181800,4138333130,7380,7380,7380,7380,0
20250219,181700,4138333130,7380,7380,7380,7380,0
20250219,181600,4138333130,7380,7380,7380,7380,0
20250219,181500,4138333130,7380,7380,7380,7380,0
20250219,181400,4138333130,7380,7380,7380,7380,0
20250219,181300,4138333130,7380,7380,7380,7380,0
20250219,181200,4138333130,7380,7380,7380,7380,0
20250219,181100,4138333130,7380,7380,7380,7380,0
20250219,181000,4138333130,7380,7380,7380,7380,0
20250219,180900,4138333130,7380,7380,7380,7380,0
20250219,180800,4138333130,7380,7380,7380,7380,0
20250219,180700,4138333130,7380,7380,7380,7380,0
20250219,180600,4138333130,7380,7380,7380,7380,0
20250219,180500,4138333130,7380,7380,7380,7380,0
20250219,180400,4138333130,7380,7380,7380,7380,0
20250219,180300,4138333130,7380,7380,7380,7380,0
20250219,180200,4138333130,7380,7380,7380,7380,0
20250219,180100,4138333130,7380,7380,7380,7380,0
20250219,180000,4138333130,7380,7380,7380,7380,0
20250219,175900,4138333130,7380,7380,7380,7380,0
20250219,175800,4138333130,7380,7380,7380,7380,0
20250219,175700,4138333130,7380,7380,7380,7380,0
20250219,175600,4138333130,7380,7380,7380,7380,0
20250219,175500,4138333130,7380,7380,7380,7380,0
20250219,175400,4138333130,7380,7380,7380,7380,0
20250219,175300,4138333130,7380,7380,7380,7380,0
20250219,175200,4138333130,7380,7380,7380,7380,3352
20250219,175100,4138333130,7380,7380,7380,7380,0
20250219,175000,4138333130,7380,7380,7380,7380,0
20250219,174900,4138333130,7380,7380,7380,7380,0
20250219,174800,4138333130,7380,7380,7380,7380,0
20250219,174700,4138333130,7380,7380,7380,7380,0
20250219,174600,4138333130,7380,7380,7380,7380,0
20250219,174500,4138333130,7380,7380,7380,7380,0
20250219,174400,4138333130,7380,7380,7380,7380,0
20250219,174300,4138333130,7380,7380,7380,7380,0
20250219,174200,4138333130,7380,7380,7380,7380,0
20250219,174100,4138333130,7380,7380,7380,7380,0
20250219,174000,4138333130,7380,7380,7380,7380,0
20250219,173900,4138333130,7380,7380,7380,7380,0
20250219,173800,4138333130,7380,7380,7380,7380,0
20250219,173700,4138333130,7380,7380,7380,7380,0
20250219,173600,4138333130,7380,7380,7380,7380,0
20250219,173500,4138333130,7380,7380,7380,7380,0
20250219,173400,4138333130,7380,7380,7380,7380,0
20250219,173300,4138333130,7380,7380,7380,7380,0
20250219,173200,4138333130,7380,7380,7380,7380,0
20250219,173100,4138333130,7380,7380,7380,7380,0
20250219,173000,4138333130,7380,7380,7380,7380,0
20250219,172900,4138333130,7380,7380,7380,7380,0
20250219,172800,4138333130,7380,7380,7380,7380,0
20250219,172700,4138333130,7380,7380,7380,7380,0
20250219,172600,4138333130,7380,7380,7380,7380,0
20250219,172500,4138333130,7380,7380,7380,7380,0
20250219,172400,4138333130,7380,7380,7380,7380,0
20250219,172300,4138333130,7380,7380,7380,7380,0
20250219,172200,4138333130,7380,7380,7380,7380,3352
20250219,172100,4138333130,7380,7380,7380,7380,0
20250219,172000,4138333130,7380,7380,7380,7380,0
20250219,171900,4138333130,7380,7380,7380,7380,0
20250219,171800,4138333130,7380,7380,7380,7380,0
20250219,171700,4138333130,7380,7380,7380,7380,0
20250219,171600,4138333130,7380,7380,7380,7380,0
20250219,171500,4138333130,7380,7380,7380,7380,0
20250219,171400,4138333130,7380,7380,7380,7380,0
20250219,171300,4138333130,7380,7380,7380,7380,0
20250219,171200,4138333130,7380,7380,7380,7380,0
20250219,171100,4138333130,7380,7380,7380,7380,0
20250219,171000,4138333130,7380,7380,7380,7380,0
20250219,170900,4138333130,7380,7380,7380,7380,0
20250219,170800,4138333130,7380,7380,7380,7380,0
20250219,170700,4138333130,7380,7380,7380,7380,0
20250219,170600,4138333130,7380,7380,7380,7380,0
20250219,170500,4138333130,7380,7380,7380,7380,0
20250219,170400,4138333130,7380,7380,7380,7380,0
20250219,170300,4138333130,7380,7380,7380,7380,0
20250219,170200,4138333130,7380,7380,7380,7380,0
20250219,170100,4138333130,7380,7380,7380,7380,0
20250219,170000,4138333130,7380,7380,7380,7380,0
20250219,165900,4138333130,7380,7380,7380,7380,0
20250219,165800,4138333130,7380,7380,7380,7380,0
20250219,165700,4138333130,7380,7380,7380,7380,0
20250219,165600,4138333130,7380,7380,7380,7380,0
20250219,165500,4138333130,7380,7380,7380,7380,0
20250219,165400,4138333130,7380,7380,7380,7380,0
20250219,165300,4138333130,7380,7380,7380,7380,0
20250219,165200,4138333130,7380,7380,7380,7380,3352
20250219,165100,4138333130,7380,7380,7380,7380,0
20250219,165000,4138333130,7380,7380,7380,7380,0
20250219,164900,4138333130,7380,7380,7380,7380,0
20250219,164800,4138333130,7380,7380,7380,7380,0
20250219,164700,4138333130,7380,7380,7380,7380,0
20250219,164600,4138333130,7380,7380,7380,7380,0
20250219,164500,4138333130,7380,7380,7380,7380,0
20250219,164400,4138333130,7380,7380,7380,7380,0
20250219,164300,4138333130,7380,7380,7380,7380,0
20250219,164200,4138333130,7380,7380,7380,7380,0
20250219,164100,4138333130,7380,7380,7380,7380,0
20250219,164000,4138333130,7380,7380,7380,7380,0
20250219,163900,4138333130,7380,7380,7380,7380,0
20250219,163800,4138333130,7380,7380,7380,7380,0
20250219,163700,4138333130,7380,7380,7380,7380,0
20250219,163600,4138333130,7380,7380,7380,7380,0
20250219,163500,4138333130,7380,7380,7380,7380,0
20250219,163400,4138333130,7380,7380,7380,7380,0
20250219,163300,4138333130,7380,7380,7380,7380,0
20250219,163200,4138333130,7380,7380,7380,7380,0
20250219,163100,4138333130,7380,7380,7380,7380,0
20250219,163000,4138333130,7380,7380,7380,7380,0
20250219,162900,4138333130,7380,7380,7380,7380,0
20250219,162800,4138333130,7380,7380,7380,7380,0
20250219,162700,4138333130,7380,7380,7380,7380,0
20250219,162600,4138333130,7380,7380,7380,7380,0
20250219,162500,4138333130,7380,7380,7380,7380,0
20250219,162400,4138333130,7380,7380,7380,7380,0
20250219,162300,4138333130,7380,7380,7380,7380,0
20250219,162200,4138333130,7380,7380,7380,7380,3352
20250219,162100,4138333130,7380,7380,7380,7380,0
20250219,162000,4138333130,7380,7380,7380,7380,0
20250219,161900,4138333130,7380,7380,7380,7380,0
20250219,161800,4138333130,7380,7380,7380,7380,0
20250219,161700,4138333130,7380,7380,7380,7380,0
20250219,161600,4138333130,7380,7380,7380,7380,0
20250219,161500,4138333130,7380,7380,7380,7380,0
20250219,161400,4138333130,7380,7380,7380,7380,0
20250219,161300,4138333130,7380,7380,7380,7380,0
20250219,161200,4138333130,7380,7380,7380,7380,0
20250219,161100,4138333130,7380,7380,7380,7380,0
20250219,161000,4138333130,7380,7380,7380,7380,0
20250219,160900,4138333130,7380,7380,7380,7380,0
20250219,160800,4138333130,7380,7380,7380,7380,0
20250219,160700,4138333130,7380,7380,7380,7380,0
20250219,160600,4138333130,7380,7380,7380,7380,0
20250219,160500,4138333130,7380,7380,7380,7380,0
20250219,160400,4138333130,7380,7380,7380,7380,0
20250219,160300,4138333130,7380,7380,7380,7380,0
20250219,160200,4138333130,7380,7380,7380,7380,0
20250219,160100,4138333130,7380,7380,7380,7380,0
20250219,160000,4138333130,7380,7380,7380,7380,0
20250219,155900,4138333130,7380,7380,7380,7380,0
20250219,155800,4138333130,7380,7380,7380,7380,0
20250219,155700,4138333130,7380,7380,7380,7380,0
20250219,155600,4138333130,7380,7380,7380,7380,0
20250219,155500,4138333130,7380,7380,7380,7380,0
20250219,155400,4138333130,7380,7380,7380,7380,0
20250219,155300,4138333130,7380,7380,7380,7380,0
20250219,155200,4138333130,7380,7380,7380,7380,3352
20250219,155100,4138333130,7380,7380,7380,7380,0
20250219,155000,4138333130,7380,7380,7380,7380,0
20250219,154900,4138333130,7380,7380,7380,7380,0
20250219,154800,4138333130,7380,7380,7380,7380,0
20250219,154700,4138333130,7380,7380,7380,7380,0
20250219,154600,4138333130,7380,7380,7380,7380,0
20250219,154500,4138333130,7380,7380,7380,7380,0
20250219,154400,4138333130,7380,7380,7380,7380,0
20250219,154300,4138333130,7380,7380,7380,7380,0
20250219,154200,4138333130,7380,7380,7380,7380,0
20250219,154100,4138333130,7380,7380,7380,7380,0
20250219,154000,4138333130,7380,7380,7380,7380,0
20250219,153900,4138333130,7380,7380,7380,7380,0
20250219,153800,4138333130,7380,7380,7380,7380,0
20250219,153700,4138333130,7380,7380,7380,7380,0
20250219,153600,4138333130,7380,7380,7380,7380,0
20250219,153500,4138333130,7380,7380,7380,7380,0
20250219,153400,4138333130,7380,7380,7380,7380,0
20250219,153300,4138333130,7380,7380,7380,7380,0
20250219,153200,4138333130,7380,7380,7380,7380,0
20250219,153100,4138333130,7380,7380,7380,7380,0
20250219,153000,4138333130,7380,7380,7380,7380,3352
20250219,152900,4113595370,7390,7390,7390,7390,0
20250219,152800,4113595370,7390,7390,7390,7390,0
20250219,152700,4113595370,7390,7390,7390,7390,0
20250219,152600,4113595370,7390,7390,7390,7390,0
20250219,152500,4113595370,7390,7390,7390,7390,0
20250219,152400,4113595370,7390,7390,7390,7390,0
20250219,152300,4113595370,7390,7390,7390,7390,0
20250219,152200,4113595370,7390,7390,7390,7390,0
20250219,152100,4113595370,7390,7390,7390,7390,0
20250219,152000,4113595370,7390,7390,7390,7390,0
20250219,151900,4113595370,7390,7390,7390,7390,1
20250219,151800,4113587980,7390,7390,7390,7390,616
20250219,151700,4109035740,7390,7390,7390,7390,100
20250219,151600,4108296740,7390,7380,7390,7380,1385
20250219,151500,4098071880,7390,7390,7390,7390,310
20250219,151400,4095780980,7390,7390,7390,7380,762
20250219,151300,4090150100,7390,7380,7390,7380,115
20250219,151200,4089301120,7380,7370,7380,7370,284
20250219,151100,4087206400,7370,7370,7370,7370,361
20250219,151000,4084545830,7370,7390,7390,7370,110
20250219,150900,4083733080,7380,7390,7390,7380,450
20250219,150800,4080412060,7390,7390,7390,7390,415
20250219,150700,4077345210,7380,7370,7380,7360,2767
20250219,150600,4056941920,7370,7370,7380,7370,589
20250219,150500,4052600980,7380,7380,7380,7370,1200
20250219,150400,4043746980,7380,7390,7390,7380,1445
20250219,150300,4033082270,7390,7400,7400,7390,795
20250219,150200,4027205820,7390,7390,7390,7390,919
20250219,150100,4020414410,7370,7390,7390,7370,677
20250219,150000,4015424120,7390,7370,7390,7370,33
20250219,145900,4015180870,7370,7370,7370,7370,422
20250219,145800,4012070730,7370,7380,7380,7370,355
20250219,145700,4009454180,7380,7380,7380,7360,218
20250219,145600,4007845670,7380,7360,7390,7350,1006
20250219,145500,4000443450,7360,7370,7370,7360,574
20250219,145400,3996218610,7370,7380,7380,7370,31
20250219,145300,3995990120,7370,7370,7380,7360,348
20250219,145200,3993425820,7370,7380,7380,7370,58
20250219,145100,3992998330,7350,7380,7380,7350,2669
20250219,145000,3973348720,7370,7390,7390,7370,6003
20250219,144900,3929056550,7390,7390,7400,7390,470
20250219,144800,3925583240,7400,7400,7400,7390,124
20250219,144700,3924665980,7400,7400,7410,7400,1040
20250219,144600,3916969960,7400,7400,7400,7400,28
20250219,144500,3916762760,7400,7410,7410,7400,427
20250219,144400,3913600960,7400,7410,7410,7400,62
20250219,144300,3913142100,7400,7400,7410,7400,1229
20250219,144200,3904047490,7400,7390,7410,7390,586
20250219,144100,3899711910,7400,7390,7400,7390,379
20250219,144000,3896908590,7400,7390,7400,7390,953
20250219,143900,3889864940,7400,7390,7400,7390,119
20250219,143800,3888984620,7400,7390,7400,7390,61
20250219,143700,3888533770,7400,7400,7400,7390,30
20250219,143600,3888312040,7390,7390,7390,7390,28
20250219,143500,3888105120,7390,7400,7400,7390,516
20250219,143400,3884291270,7390,7390,7390,7390,27
20250219,143300,3884091740,7400,7400,7400,7390,59
20250219,143200,3883655710,7390,7400,7400,7390,413
20250219,143100,3880599780,7400,7400,7400,7390,409
20250219,143000,3877573730,7400,7390,7400,7390,1118
20250219,142900,3869303210,7390,7380,7390,7380,79
20250219,142800,3868719880,7380,7390,7390,7380,527
20250219,142700,3864825620,7380,7380,7390,7380,51
20250219,142600,3864449020,7380,7380,7380,7380,82
20250219,142500,3863843860,7390,7360,7390,7360,928
20250219,142400,3857009760,7370,7380,7380,7360,2441
20250219,142300,3839014860,7380,7370,7380,7370,89
20250219,142200,3838358370,7370,7370,7370,7370,1055
20250219,142100,3830583020,7380,7380,7390,7380,636
20250219,142000,3825888540,7390,7380,7390,7380,191
20250219,141900,3824477610,7390,7380,7390,7380,721
20250219,141800,3819156620,7380,7380,7390,7380,1521
20250219,141700,3807931570,7390,7400,7400,7380,1554
20250219,141600,3796447730,7390,7380,7390,7380,835
20250219,141500,3790282620,7380,7380,7380,7380,251
20250219,141400,3788430240,7380,7380,7380,7380,128
20250219,141300,3787485600,7390,7380,7390,7380,620
20250219,141200,3782909890,7370,7380,7380,7370,139
20250219,141100,3781884350,7370,7370,7370,7370,75
20250219,141000,3781331600,7370,7370,7370,7370,732
20250219,140900,3775936760,7360,7360,7370,7360,71
20250219,140800,3775414050,7360,7360,7370,7360,205
20250219,140700,3773904750,7370,7370,7380,7370,409
20250219,140600,3770889920,7370,7370,7370,7370,541
20250219,140500,3766902750,7380,7370,7380,7370,143
20250219,140400,3765847680,7370,7370,7370,7370,72
20250219,140300,3765317040,7370,7370,7370,7360,48
20250219,140200,3764963560,7370,7360,7370,7360,75
20250219,140100,3764411360,7370,7370,7370,7360,157
20250219,140000,3763254540,7370,7370,7370,7360,212
20250219,135900,3761692660,7370,7370,7370,7370,75
20250219,135800,3761139910,7370,7370,7370,7360,457
20250219,135700,3757772100,7360,7370,7380,7360,364
20250219,135600,3755089630,7370,7370,7370,7370,27
20250219,135500,3754890640,7370,7370,7370,7370,257
20250219,135400,3752996550,7370,7370,7370,7370,64
20250219,135300,3752524870,7360,7360,7370,7360,66
20250219,135200,3752039030,7360,7370,7370,7360,263
20250219,135100,3750102970,7370,7370,7370,7370,143
20250219,135000,3749049060,7370,7380,7380,7370,687
20250219,134900,3743985610,7370,7370,7370,7370,732
20250219,134800,3738590770,7370,7370,7380,7370,87
20250219,134700,3737949520,7370,7370,7370,7360,454
20250219,134600,3734605460,7370,7370,7370,7360,199
20250219,134500,3733139110,7380,7370,7380,7370,773
20250219,134400,3727442090,7360,7370,7370,7360,88
20250219,134300,3726794330,7370,7360,7370,7360,100
20250219,134200,3726058100,7370,7370,7370,7360,73
20250219,134100,3725520370,7370,7360,7370,7360,766
20250219,134000,3719880830,7360,7360,7370,7360,544
20250219,133900,3715873820,7360,7370,7370,7360,37
20250219,133800,3715601400,7370,7360,7370,7360,251
20250219,133700,3713754010,7360,7370,7370,7360,56
20250219,133600,3713341840,7370,7360,7370,7360,379
20250219,133500,3710552390,7360,7370,7370,7360,235
20250219,133400,3708820990,7360,7360,7370,7360,1121
20250219,133300,3700570200,7370,7360,7370,7360,722
20250219,133200,3695253190,7360,7360,7370,7360,1403
20250219,133100,3684927090,7360,7360,7360,7360,1549
20250219,133000,3673526450,7360,7360,7360,7350,52
20250219,132900,3673144000,7350,7350,7350,7350,153
20250219,132800,3672019450,7360,7370,7380,7360,228
20250219,132700,3670337150,7380,7380,7390,7380,501
20250219,132600,3666634790,7390,7370,7390,7360,646
20250219,132500,3661867940,7350,7360,7360,7350,74
20250219,132400,3661323780,7360,7360,7360,7350,2552
20250219,132300,3642564580,7370,7370,7370,7370,6
20250219,132200,3642520360,7370,7370,7370,7370,28
20250219,132100,3642314000,7360,7360,7360,7360,0
20250219,132000,3642314000,7360,7360,7360,7360,540
20250219,131900,3638339600,7370,7360,7370,7360,99
20250219,131800,3637610010,7360,7360,7380,7360,2778
20250219,131700,3617162910,7360,7390,7390,7360,30
20250219,131600,3616942060,7370,7370,7370,7370,2099
20250219,131500,3601472430,7370,7380,7380,7370,130
20250219,131400,3600513310,7380,7380,7380,7380,5
20250219,131300,3600476410,7380,7370,7380,7370,238
20250219,131200,3598720260,7380,7380,7380,7380,1548
20250219,131100,3587296020,7380,7380,7380,7380,28
20250219,131000,3587089380,7380,7390,7390,7380,1002
20250219,130900,3579694600,7380,7380,7380,7380,815
20250219,130800,3573679900,7380,7390,7390,7380,165
20250219,130700,3572462180,7380,7380,7380,7370,130
20250219,130600,3571503220,7380,7380,7380,7380,29
20250219,130500,3571289200,7370,7380,7380,7370,2500
20250219,130400,3552845970,7390,7390,7390,7390,132
20250219,130300,3551870490,7390,7390,7390,7390,150
20250219,130200,3550761990,7390,7390,7390,7390,38
20250219,130100,3550481170,7400,7400,7400,7400,50
20250219,130000,3550111170,7390,7390,7390,7390,90
20250219,125900,3549446070,7390,7390,7400,7390,270
20250219,125800,3547449690,7390,7390,7390,7390,5
20250219,125700,3547412740,7380,7390,7390,7380,125
20250219,125600,3546489270,7370,7390,7390,7370,386
20250219,125500,3543638030,7370,7390,7390,7370,618
20250219,125400,3539077290,7380,7380,7380,7380,20
20250219,125300,3538929690,7380,7380,7380,7380,1192
20250219,125200,3530132730,7390,7390,7390,7390,11
20250219,125100,3530051440,7390,7380,7390,7380,323
20250219,125000,3527667620,7390,7380,7400,7380,216
20250219,124900,3526071860,7380,7400,7400,7380,526
20250219,124800,3522189900,7400,7380,7400,7380,372
20250219,124700,3519442770,7380,7390,7400,7380,1217
20250219,124600,3510461210,7390,7380,7410,7370,647
20250219,124500,3505686550,7380,7390,7410,7380,1826
20250219,124400,3492210050,7420,7390,7420,7380,602
20250219,124300,3487763770,7390,7400,7420,7380,1592
20250219,124200,3475998660,7400,7400,7430,7390,1604
20250219,124100,3464129190,7410,7410,7410,7410,1799
20250219,124000,3450798600,7410,7430,7430,7410,313
20250219,123900,3448473130,7410,7430,7430,7410,591
20250219,123800,3444083600,7430,7430,7440,7400,174
20250219,123700,3442791100,7430,7420,7430,7420,821
20250219,123600,3436695520,7400,7420,7420,7400,113
20250219,123500,3435857180,7420,7400,7420,7400,1021
20250219,123400,3428291590,7400,7400,7430,7400,113
20250219,123300,3427455180,7400,7420,7430,7400,578
20250219,123200,3423166560,7430,7410,7430,7400,861
20250219,123100,3416777330,7420,7420,7420,7400,34
20250219,123000,3416525180,7400,7430,7430,7400,81
20250219,122900,3415925120,7430,7420,7430,7420,149
20250219,122800,3414819430,7430,7410,7430,7410,143
20250219,122700,3413758820,7430,7420,7430,7420,312
20250219,122600,3411443770,7420,7420,7430,7410,639
20250219,122500,3406702670,7420,7410,7430,7410,395
20250219,122400,3403773100,7410,7410,7410,7400,435
20250219,122300,3400550030,7410,7410,7420,7410,1475
20250219,122200,3389620270,7420,7410,7420,7400,536
20250219,122100,3385645850,7410,7400,7410,7400,669
20250219,122000,3380691720,7390,7380,7390,7380,156
20250219,121900,3379539940,7380,7390,7390,7380,38
20250219,121800,3379259400,7390,7390,7390,7390,14
20250219,121700,3379155940,7400,7400,7400,7380,283
20250219,121600,3377062320,7400,7400,7400,7400,1
20250219,121500,3377054920,7400,7360,7400,7360,1213
20250219,121400,3368099300,7380,7360,7380,7360,1301
20250219,121300,3358523920,7360,7370,7370,7360,586
20250219,121200,3354209870,7370,7370,7370,7370,1027
20250219,121100,3346640880,7370,7380,7380,7370,163
20250219,121000,3345439420,7380,7390,7390,7380,17
20250219,120900,3345313860,7370,7370,7370,7370,18
20250219,120800,3345181200,7370,7370,7370,7370,57
20250219,120700,3344761110,7370,7370,7370,7370,0
20250219,120600,3344761110,7370,7370,7370,7370,157
20250219,120500,3343604020,7370,7370,7370,7370,0
20250219,120400,3343604020,7370,7370,7370,7370,28
20250219,120300,3343397660,7370,7370,7370,7370,2
20250219,120200,3343382920,7370,7370,7370,7370,106
20250219,120100,3342601700,7370,7370,7370,7370,31
20250219,120000,3342373230,7370,7370,7370,7370,4
20250219,115900,3342343750,7360,7390,7390,7360,60
20250219,115800,3341901220,7360,7370,7370,7360,467
20250219,115700,3338463930,7360,7380,7380,7360,2029
20250219,115600,3323520330,7390,7380,7390,7370,502
20250219,115500,3319816190,7380,7380,7380,7380,30
20250219,115400,3319594790,7380,7380,7380,7380,30
20250219,115300,3319373390,7360,7380,7390,7360,4260
20250219,115200,3287948270,7390,7380,7390,7380,202
20250219,115100,3286457290,7380,7380,7380,7380,8
20250219,115000,3286398250,7380,7380,7380,7380,28
20250219,114900,3286191610,7410,7410,7410,7410,150
20250219,114800,3285080110,7410,7410,7410,7380,55
20250219,114700,3284673400,7410,7410,7410,7410,2
20250219,114600,3284658580,7380,7380,7380,7380,1094
20250219,114500,3276584860,7380,7380,7380,7380,50
20250219,114400,3276215860,7380,7400,7400,7380,1075
20250219,114300,3268274870,7390,7390,7390,7390,0
20250219,114200,3268274870,7390,7400,7400,7390,1929
20250219,114100,3254017720,7400,7390,7400,7390,98
20250219,114000,3253293220,7390,7400,7420,7390,734
20250219,113900,3247861840,7400,7420,7420,7400,2108
20250219,113800,3232251470,7420,7430,7430,7420,2432
20250219,113700,3214198640,7430,7430,7430,7430,30
20250219,113600,3213975740,7430,7430,7430,7430,172
20250219,113500,3212697780,7440,7430,7440,7420,694
20250219,113400,3207540150,7430,7430,7430,7430,10
20250219,113300,3207465850,7430,7430,7430,7430,78
20250219,113200,3206886310,7420,7430,7430,7420,90
20250219,113100,3206217890,7430,7430,7430,7430,5
20250219,113000,3206180740,7420,7430,7430,7420,50
20250219,112900,3205809520,7440,7440,7440,7430,17
20250219,112800,3205683090,7430,7430,7430,7420,48
20250219,112700,3205326730,7430,7430,7430,7430,121
20250219,112600,3204427700,7430,7430,7430,7430,837
20250219,112500,3198208790,7430,7430,7430,7430,63
20250219,112400,3197740700,7430,7430,7430,7430,229
20250219,112300,3196039230,7430,7430,7430,7430,545
20250219,112200,3191989880,7430,7430,7430,7430,1
20250219,112100,3191982450,7420,7420,7430,7420,84
20250219,112000,3191358680,7430,7430,7440,7420,403
20250219,111900,3188365380,7430,7420,7430,7420,1221
20250219,111800,3179299840,7420,7410,7420,7410,499
20250219,111700,3175598570,7400,7400,7410,7400,453
20250219,111600,3172246330,7410,7410,7420,7410,1021
20250219,111500,3164680620,7410,7400,7410,7400,31
20250219,111400,3164451210,7400,7410,7410,7400,805
20250219,111300,3158494160,7410,7410,7410,7410,222
20250219,111200,3156849140,7410,7410,7410,7410,82
20250219,111100,3156241520,7410,7420,7420,7410,57
20250219,111000,3155819120,7410,7420,7420,7410,267
20250219,110900,3153840430,7420,7410,7420,7400,1097
20250219,110800,3145710950,7410,7400,7410,7400,64
20250219,110700,3145237330,7400,7390,7410,7390,420
20250219,110600,3142132830,7400,7390,7400,7390,1052
20250219,110500,3134348330,7380,7380,7400,7380,466
20250219,110400,3130908840,7380,7400,7400,7380,763
20250219,110300,3125272770,7390,7400,7400,7390,213
20250219,110200,3123698560,7400,7400,7400,7400,108
20250219,110100,3122899360,7380,7400,7400,7380,31
20250219,110000,3122670530,7400,7400,7400,7400,756
20250219,105900,3117076130,7400,7370,7400,7370,533
20250219,105800,3113147890,7370,7370,7370,7370,506
20250219,105700,3109418670,7370,7370,7400,7370,239
20250219,105600,3107657210,7370,7370,7390,7370,363
20250219,105500,3104977520,7370,7360,7370,7360,527
20250219,105400,3101094830,7360,7350,7360,7350,899
20250219,105300,3094484920,7340,7370,7370,7340,1132
20250219,105200,3086158550,7370,7390,7390,7370,1296
20250219,105100,3076599610,7390,7390,7390,7390,147
20250219,105000,3075513280,7380,7370,7390,7360,3815
20250219,104900,3047423300,7370,7380,7390,7370,472
20250219,104800,3043939550,7370,7380,7380,7370,661
20250219,104700,3039061880,7380,7370,7380,7370,197
20250219,104600,3037608040,7370,7370,7370,7370,28
20250219,104500,3037401680,7390,7360,7390,7360,1123
20250219,104400,3029125260,7360,7350,7360,7350,70
20250219,104300,3028610730,7340,7350,7350,7340,38
20250219,104200,3028331710,7340,7350,7350,7340,504
20250219,104100,3024628310,7350,7350,7360,7350,104
20250219,104000,3023863790,7350,7330,7350,7330,607
20250219,103900,3019405680,7320,7350,7350,7320,8319
20250219,103800,2958435920,7350,7340,7350,7330,1148
20250219,103700,2950011590,7330,7330,7340,7320,2069
20250219,103600,2934843800,7330,7340,7350,7320,6702
20250219,103500,2885713420,7340,7360,7360,7330,1833
20250219,103400,2872253030,7350,7340,7350,7340,1090
20250219,103300,2864246590,7350,7380,7380,7350,5057
20250219,103200,2827039120,7390,7390,7390,7380,1392
20250219,103100,2816760890,7390,7400,7400,7390,137
20250219,103000,2815747270,7400,7410,7410,7400,929
20250219,102900,2808863530,7410,7390,7410,7390,1059
20250219,102800,2801033380,7380,7380,7390,7380,4019
20250219,102700,2771348300,7380,7390,7390,7380,546
20250219,102600,2767318810,7380,7380,7390,7380,835
20250219,102500,2761155840,7380,7390,7390,7380,2215
20250219,102400,2744809030,7390,7430,7430,7390,7893
20250219,102300,2686398100,7450,7420,7450,7420,3401
20250219,102200,2661162650,7420,7430,7430,7420,380
20250219,102100,2658342920,7420,7430,7440,7420,1045
20250219,102000,2650587420,7440,7430,7440,7430,208
20250219,101900,2649041970,7430,7440,7440,7430,650
20250219,101800,2644210970,7460,7460,7460,7450,48
20250219,101700,2643853100,7450,7450,7450,7450,680
20250219,101600,2638787100,7460,7460,7460,7450,317
20250219,101500,2636423430,7450,7460,7460,7450,128
20250219,101400,2635468810,7460,7460,7460,7460,209
20250219,101300,2633909670,7470,7460,7470,7450,38
20250219,101200,2633626420,7470,7480,7480,7470,1949
20250219,101100,2619063770,7480,7470,7480,7470,512
20250219,101000,2615235930,7470,7450,7470,7450,2331
20250219,100900,2597833720,7440,7430,7440,7430,1071
20250219,100800,2589866480,7430,7440,7440,7430,252
20250219,100700,2587993680,7440,7440,7440,7430,104
20250219,100600,2587220920,7430,7420,7430,7420,776
20250219,100500,2581460340,7420,7420,7420,7410,1365
20250219,100400,2571336680,7430,7420,7430,7410,969
20250219,100300,2564152700,7420,7410,7420,7410,546
20250219,100200,2560103520,7410,7410,7410,7400,1751
20250219,100100,2547139580,7410,7450,7450,7410,6294
20250219,100000,2500439280,7490,7430,7490,7430,1228
20250219,095900,2491292430,7440,7440,7440,7430,1776
20250219,095800,2478080990,7440,7440,7450,7440,4081
20250219,095700,2447712940,7450,7450,7450,7440,1404
20250219,095600,2437255140,7460,7490,7490,7460,4380
20250219,095500,2404560270,7480,7480,7480,7480,1079
20250219,095400,2396489350,7480,7470,7480,7470,1362
20250219,095300,2386308610,7470,7470,7480,7470,399
20250219,095200,2383328070,7480,7480,7480,7480,869
20250219,095100,2376827950,7490,7500,7510,7490,6009
20250219,095000,2331760620,7500,7510,7510,7500,180
20250219,094900,2330409320,7520,7500,7520,7500,887
20250219,094800,2323748250,7500,7490,7510,7480,3737
20250219,094700,2295731630,7500,7510,7510,7500,1147
20250219,094600,2287118030,7510,7490,7510,7490,1520
20250219,094500,2275728870,7510,7500,7510,7490,646
20250219,094400,2270883690,7510,7480,7510,7470,2573
20250219,094300,2251605240,7490,7470,7490,7460,761
20250219,094200,2245921580,7470,7480,7480,7470,675
20250219,094100,2240873260,7470,7480,7480,7470,574
20250219,094000,2236582750,7460,7460,7480,7460,390
20250219,093900,2233672350,7460,7480,7480,7460,502
20250219,093800,2229918560,7480,7490,7500,7480,1543
20250219,093700,2218363400,7500,7460,7500,7450,5079
20250219,093600,2180363950,7470,7460,7470,7460,149
20250219,093500,2179251520,7460,7400,7480,7400,1026
20250219,093400,2171619010,7400,7470,7480,7400,18157
20250219,093300,2036811890,7470,7470,7480,7460,2003
20250219,093200,2021841040,7470,7490,7500,7460,3180
20250219,093100,1998073140,7490,7510,7510,7460,654
20250219,093000,1993182170,7510,7550,7550,7460,22333
20250219,092900,1825682510,7560,7590,7590,7550,3790
20250219,092800,1797053820,7600,7610,7630,7580,7952
20250219,092700,1736536960,7610,7530,7610,7530,25560
20250219,092600,1542492530,7550,7540,7550,7540,3091
20250219,092500,1519166260,7540,7560,7560,7530,5070
20250219,092400,1480946630,7560,7550,7570,7550,1913
20250219,092300,1466481980,7550,7570,7580,7550,4844
20250219,092200,1429832160,7570,7540,7570,7540,3487
20250219,092100,1403483140,7520,7520,7540,7500,7629
20250219,092000,1346158630,7520,7530,7530,7500,3158
20250219,091900,1322416290,7530,7530,7540,7520,7308
20250219,091800,1267350500,7530,7500,7530,7500,3175
20250219,091700,1243491660,7510,7500,7520,7500,1201
20250219,091600,1234472580,7490,7480,7500,7470,2587
20250219,091500,1215122110,7490,7500,7510,7490,5320
20250219,091400,1175224850,7510,7550,7550,7500,7748
20250219,091300,1117031780,7520,7560,7580,7510,24235
20250219,091200,934027650,7550,7520,7580,7510,10949
20250219,091100,851275620,7520,7550,7560,7520,1757
20250219,091000,838039690,7550,7560,7560,7510,9559
20250219,090900,765913930,7560,7580,7590,7560,17338
20250219,090800,634501290,7580,7540,7580,7530,12631
20250219,090700,538997470,7550,7520,7570,7520,9490
20250219,090600,467371260,7510,7460,7510,7440,14868
20250219,090500,356196460,7460,7470,7470,7430,6041
20250219,090400,311162900,7460,7430,7460,7430,8333
20250219,090300,249056040,7430,7410,7440,7400,2579
20250219,090200,229934840,7450,7380,7450,7340,13933
20250219,090100,126575970,7380,7390,7390,7310,5358
20250219,090000,87128310,7390,7400,7410,7350,11778
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192200 4138333130 7380 7380 7380 7380 3352
3 20250219 192100 4138333130 7380 7380 7380 7380 0
4 20250219 192000 4138333130 7380 7380 7380 7380 0
5 20250219 191900 4138333130 7380 7380 7380 7380 0
6 20250219 191800 4138333130 7380 7380 7380 7380 0
7 20250219 191700 4138333130 7380 7380 7380 7380 0
8 20250219 191600 4138333130 7380 7380 7380 7380 0
9 20250219 191500 4138333130 7380 7380 7380 7380 0
10 20250219 191400 4138333130 7380 7380 7380 7380 0
11 20250219 191300 4138333130 7380 7380 7380 7380 0
12 20250219 191200 4138333130 7380 7380 7380 7380 0
13 20250219 191100 4138333130 7380 7380 7380 7380 0
14 20250219 191000 4138333130 7380 7380 7380 7380 0
15 20250219 190900 4138333130 7380 7380 7380 7380 0
16 20250219 190800 4138333130 7380 7380 7380 7380 0
17 20250219 190700 4138333130 7380 7380 7380 7380 0
18 20250219 190600 4138333130 7380 7380 7380 7380 0
19 20250219 190500 4138333130 7380 7380 7380 7380 0
20 20250219 190400 4138333130 7380 7380 7380 7380 0
21 20250219 190300 4138333130 7380 7380 7380 7380 0
22 20250219 190200 4138333130 7380 7380 7380 7380 0
23 20250219 190100 4138333130 7380 7380 7380 7380 0
24 20250219 190000 4138333130 7380 7380 7380 7380 0
25 20250219 185900 4138333130 7380 7380 7380 7380 0
26 20250219 185800 4138333130 7380 7380 7380 7380 0
27 20250219 185700 4138333130 7380 7380 7380 7380 0
28 20250219 185600 4138333130 7380 7380 7380 7380 0
29 20250219 185500 4138333130 7380 7380 7380 7380 0
30 20250219 185400 4138333130 7380 7380 7380 7380 0
31 20250219 185300 4138333130 7380 7380 7380 7380 0
32 20250219 185200 4138333130 7380 7380 7380 7380 3352
33 20250219 185100 4138333130 7380 7380 7380 7380 0
34 20250219 185000 4138333130 7380 7380 7380 7380 0
35 20250219 184900 4138333130 7380 7380 7380 7380 0
36 20250219 184800 4138333130 7380 7380 7380 7380 0
37 20250219 184700 4138333130 7380 7380 7380 7380 0
38 20250219 184600 4138333130 7380 7380 7380 7380 0
39 20250219 184500 4138333130 7380 7380 7380 7380 0
40 20250219 184400 4138333130 7380 7380 7380 7380 0
41 20250219 184300 4138333130 7380 7380 7380 7380 0
42 20250219 184200 4138333130 7380 7380 7380 7380 0
43 20250219 184100 4138333130 7380 7380 7380 7380 0
44 20250219 184000 4138333130 7380 7380 7380 7380 0
45 20250219 183900 4138333130 7380 7380 7380 7380 0
46 20250219 183800 4138333130 7380 7380 7380 7380 0
47 20250219 183700 4138333130 7380 7380 7380 7380 0
48 20250219 183600 4138333130 7380 7380 7380 7380 0
49 20250219 183500 4138333130 7380 7380 7380 7380 0
50 20250219 183400 4138333130 7380 7380 7380 7380 0
51 20250219 183300 4138333130 7380 7380 7380 7380 0
52 20250219 183200 4138333130 7380 7380 7380 7380 0
53 20250219 183100 4138333130 7380 7380 7380 7380 0
54 20250219 183000 4138333130 7380 7380 7380 7380 0
55 20250219 182900 4138333130 7380 7380 7380 7380 0
56 20250219 182800 4138333130 7380 7380 7380 7380 0
57 20250219 182700 4138333130 7380 7380 7380 7380 0
58 20250219 182600 4138333130 7380 7380 7380 7380 0
59 20250219 182500 4138333130 7380 7380 7380 7380 0
60 20250219 182400 4138333130 7380 7380 7380 7380 0
61 20250219 182300 4138333130 7380 7380 7380 7380 0
62 20250219 182200 4138333130 7380 7380 7380 7380 3352
63 20250219 182100 4138333130 7380 7380 7380 7380 0
64 20250219 182000 4138333130 7380 7380 7380 7380 0
65 20250219 181900 4138333130 7380 7380 7380 7380 0
66 20250219 181800 4138333130 7380 7380 7380 7380 0
67 20250219 181700 4138333130 7380 7380 7380 7380 0
68 20250219 181600 4138333130 7380 7380 7380 7380 0
69 20250219 181500 4138333130 7380 7380 7380 7380 0
70 20250219 181400 4138333130 7380 7380 7380 7380 0
71 20250219 181300 4138333130 7380 7380 7380 7380 0
72 20250219 181200 4138333130 7380 7380 7380 7380 0
73 20250219 181100 4138333130 7380 7380 7380 7380 0
74 20250219 181000 4138333130 7380 7380 7380 7380 0
75 20250219 180900 4138333130 7380 7380 7380 7380 0
76 20250219 180800 4138333130 7380 7380 7380 7380 0
77 20250219 180700 4138333130 7380 7380 7380 7380 0
78 20250219 180600 4138333130 7380 7380 7380 7380 0
79 20250219 180500 4138333130 7380 7380 7380 7380 0
80 20250219 180400 4138333130 7380 7380 7380 7380 0
81 20250219 180300 4138333130 7380 7380 7380 7380 0
82 20250219 180200 4138333130 7380 7380 7380 7380 0
83 20250219 180100 4138333130 7380 7380 7380 7380 0
84 20250219 180000 4138333130 7380 7380 7380 7380 0
85 20250219 175900 4138333130 7380 7380 7380 7380 0
86 20250219 175800 4138333130 7380 7380 7380 7380 0
87 20250219 175700 4138333130 7380 7380 7380 7380 0
88 20250219 175600 4138333130 7380 7380 7380 7380 0
89 20250219 175500 4138333130 7380 7380 7380 7380 0
90 20250219 175400 4138333130 7380 7380 7380 7380 0
91 20250219 175300 4138333130 7380 7380 7380 7380 0
92 20250219 175200 4138333130 7380 7380 7380 7380 3352
93 20250219 175100 4138333130 7380 7380 7380 7380 0
94 20250219 175000 4138333130 7380 7380 7380 7380 0
95 20250219 174900 4138333130 7380 7380 7380 7380 0
96 20250219 174800 4138333130 7380 7380 7380 7380 0
97 20250219 174700 4138333130 7380 7380 7380 7380 0
98 20250219 174600 4138333130 7380 7380 7380 7380 0
99 20250219 174500 4138333130 7380 7380 7380 7380 0
100 20250219 174400 4138333130 7380 7380 7380 7380 0
101 20250219 174300 4138333130 7380 7380 7380 7380 0
102 20250219 174200 4138333130 7380 7380 7380 7380 0
103 20250219 174100 4138333130 7380 7380 7380 7380 0
104 20250219 174000 4138333130 7380 7380 7380 7380 0
105 20250219 173900 4138333130 7380 7380 7380 7380 0
106 20250219 173800 4138333130 7380 7380 7380 7380 0
107 20250219 173700 4138333130 7380 7380 7380 7380 0
108 20250219 173600 4138333130 7380 7380 7380 7380 0
109 20250219 173500 4138333130 7380 7380 7380 7380 0
110 20250219 173400 4138333130 7380 7380 7380 7380 0
111 20250219 173300 4138333130 7380 7380 7380 7380 0
112 20250219 173200 4138333130 7380 7380 7380 7380 0
113 20250219 173100 4138333130 7380 7380 7380 7380 0
114 20250219 173000 4138333130 7380 7380 7380 7380 0
115 20250219 172900 4138333130 7380 7380 7380 7380 0
116 20250219 172800 4138333130 7380 7380 7380 7380 0
117 20250219 172700 4138333130 7380 7380 7380 7380 0
118 20250219 172600 4138333130 7380 7380 7380 7380 0
119 20250219 172500 4138333130 7380 7380 7380 7380 0
120 20250219 172400 4138333130 7380 7380 7380 7380 0
121 20250219 172300 4138333130 7380 7380 7380 7380 0
122 20250219 172200 4138333130 7380 7380 7380 7380 3352
123 20250219 172100 4138333130 7380 7380 7380 7380 0
124 20250219 172000 4138333130 7380 7380 7380 7380 0
125 20250219 171900 4138333130 7380 7380 7380 7380 0
126 20250219 171800 4138333130 7380 7380 7380 7380 0
127 20250219 171700 4138333130 7380 7380 7380 7380 0
128 20250219 171600 4138333130 7380 7380 7380 7380 0
129 20250219 171500 4138333130 7380 7380 7380 7380 0
130 20250219 171400 4138333130 7380 7380 7380 7380 0
131 20250219 171300 4138333130 7380 7380 7380 7380 0
132 20250219 171200 4138333130 7380 7380 7380 7380 0
133 20250219 171100 4138333130 7380 7380 7380 7380 0
134 20250219 171000 4138333130 7380 7380 7380 7380 0
135 20250219 170900 4138333130 7380 7380 7380 7380 0
136 20250219 170800 4138333130 7380 7380 7380 7380 0
137 20250219 170700 4138333130 7380 7380 7380 7380 0
138 20250219 170600 4138333130 7380 7380 7380 7380 0
139 20250219 170500 4138333130 7380 7380 7380 7380 0
140 20250219 170400 4138333130 7380 7380 7380 7380 0
141 20250219 170300 4138333130 7380 7380 7380 7380 0
142 20250219 170200 4138333130 7380 7380 7380 7380 0
143 20250219 170100 4138333130 7380 7380 7380 7380 0
144 20250219 170000 4138333130 7380 7380 7380 7380 0
145 20250219 165900 4138333130 7380 7380 7380 7380 0
146 20250219 165800 4138333130 7380 7380 7380 7380 0
147 20250219 165700 4138333130 7380 7380 7380 7380 0
148 20250219 165600 4138333130 7380 7380 7380 7380 0
149 20250219 165500 4138333130 7380 7380 7380 7380 0
150 20250219 165400 4138333130 7380 7380 7380 7380 0
151 20250219 165300 4138333130 7380 7380 7380 7380 0
152 20250219 165200 4138333130 7380 7380 7380 7380 3352
153 20250219 165100 4138333130 7380 7380 7380 7380 0
154 20250219 165000 4138333130 7380 7380 7380 7380 0
155 20250219 164900 4138333130 7380 7380 7380 7380 0
156 20250219 164800 4138333130 7380 7380 7380 7380 0
157 20250219 164700 4138333130 7380 7380 7380 7380 0
158 20250219 164600 4138333130 7380 7380 7380 7380 0
159 20250219 164500 4138333130 7380 7380 7380 7380 0
160 20250219 164400 4138333130 7380 7380 7380 7380 0
161 20250219 164300 4138333130 7380 7380 7380 7380 0
162 20250219 164200 4138333130 7380 7380 7380 7380 0
163 20250219 164100 4138333130 7380 7380 7380 7380 0
164 20250219 164000 4138333130 7380 7380 7380 7380 0
165 20250219 163900 4138333130 7380 7380 7380 7380 0
166 20250219 163800 4138333130 7380 7380 7380 7380 0
167 20250219 163700 4138333130 7380 7380 7380 7380 0
168 20250219 163600 4138333130 7380 7380 7380 7380 0
169 20250219 163500 4138333130 7380 7380 7380 7380 0
170 20250219 163400 4138333130 7380 7380 7380 7380 0
171 20250219 163300 4138333130 7380 7380 7380 7380 0
172 20250219 163200 4138333130 7380 7380 7380 7380 0
173 20250219 163100 4138333130 7380 7380 7380 7380 0
174 20250219 163000 4138333130 7380 7380 7380 7380 0
175 20250219 162900 4138333130 7380 7380 7380 7380 0
176 20250219 162800 4138333130 7380 7380 7380 7380 0
177 20250219 162700 4138333130 7380 7380 7380 7380 0
178 20250219 162600 4138333130 7380 7380 7380 7380 0
179 20250219 162500 4138333130 7380 7380 7380 7380 0
180 20250219 162400 4138333130 7380 7380 7380 7380 0
181 20250219 162300 4138333130 7380 7380 7380 7380 0
182 20250219 162200 4138333130 7380 7380 7380 7380 3352
183 20250219 162100 4138333130 7380 7380 7380 7380 0
184 20250219 162000 4138333130 7380 7380 7380 7380 0
185 20250219 161900 4138333130 7380 7380 7380 7380 0
186 20250219 161800 4138333130 7380 7380 7380 7380 0
187 20250219 161700 4138333130 7380 7380 7380 7380 0
188 20250219 161600 4138333130 7380 7380 7380 7380 0
189 20250219 161500 4138333130 7380 7380 7380 7380 0
190 20250219 161400 4138333130 7380 7380 7380 7380 0
191 20250219 161300 4138333130 7380 7380 7380 7380 0
192 20250219 161200 4138333130 7380 7380 7380 7380 0
193 20250219 161100 4138333130 7380 7380 7380 7380 0
194 20250219 161000 4138333130 7380 7380 7380 7380 0
195 20250219 160900 4138333130 7380 7380 7380 7380 0
196 20250219 160800 4138333130 7380 7380 7380 7380 0
197 20250219 160700 4138333130 7380 7380 7380 7380 0
198 20250219 160600 4138333130 7380 7380 7380 7380 0
199 20250219 160500 4138333130 7380 7380 7380 7380 0
200 20250219 160400 4138333130 7380 7380 7380 7380 0
201 20250219 160300 4138333130 7380 7380 7380 7380 0
202 20250219 160200 4138333130 7380 7380 7380 7380 0
203 20250219 160100 4138333130 7380 7380 7380 7380 0
204 20250219 160000 4138333130 7380 7380 7380 7380 0
205 20250219 155900 4138333130 7380 7380 7380 7380 0
206 20250219 155800 4138333130 7380 7380 7380 7380 0
207 20250219 155700 4138333130 7380 7380 7380 7380 0
208 20250219 155600 4138333130 7380 7380 7380 7380 0
209 20250219 155500 4138333130 7380 7380 7380 7380 0
210 20250219 155400 4138333130 7380 7380 7380 7380 0
211 20250219 155300 4138333130 7380 7380 7380 7380 0
212 20250219 155200 4138333130 7380 7380 7380 7380 3352
213 20250219 155100 4138333130 7380 7380 7380 7380 0
214 20250219 155000 4138333130 7380 7380 7380 7380 0
215 20250219 154900 4138333130 7380 7380 7380 7380 0
216 20250219 154800 4138333130 7380 7380 7380 7380 0
217 20250219 154700 4138333130 7380 7380 7380 7380 0
218 20250219 154600 4138333130 7380 7380 7380 7380 0
219 20250219 154500 4138333130 7380 7380 7380 7380 0
220 20250219 154400 4138333130 7380 7380 7380 7380 0
221 20250219 154300 4138333130 7380 7380 7380 7380 0
222 20250219 154200 4138333130 7380 7380 7380 7380 0
223 20250219 154100 4138333130 7380 7380 7380 7380 0
224 20250219 154000 4138333130 7380 7380 7380 7380 0
225 20250219 153900 4138333130 7380 7380 7380 7380 0
226 20250219 153800 4138333130 7380 7380 7380 7380 0
227 20250219 153700 4138333130 7380 7380 7380 7380 0
228 20250219 153600 4138333130 7380 7380 7380 7380 0
229 20250219 153500 4138333130 7380 7380 7380 7380 0
230 20250219 153400 4138333130 7380 7380 7380 7380 0
231 20250219 153300 4138333130 7380 7380 7380 7380 0
232 20250219 153200 4138333130 7380 7380 7380 7380 0
233 20250219 153100 4138333130 7380 7380 7380 7380 0
234 20250219 153000 4138333130 7380 7380 7380 7380 3352
235 20250219 152900 4113595370 7390 7390 7390 7390 0
236 20250219 152800 4113595370 7390 7390 7390 7390 0
237 20250219 152700 4113595370 7390 7390 7390 7390 0
238 20250219 152600 4113595370 7390 7390 7390 7390 0
239 20250219 152500 4113595370 7390 7390 7390 7390 0
240 20250219 152400 4113595370 7390 7390 7390 7390 0
241 20250219 152300 4113595370 7390 7390 7390 7390 0
242 20250219 152200 4113595370 7390 7390 7390 7390 0
243 20250219 152100 4113595370 7390 7390 7390 7390 0
244 20250219 152000 4113595370 7390 7390 7390 7390 0
245 20250219 151900 4113595370 7390 7390 7390 7390 1
246 20250219 151800 4113587980 7390 7390 7390 7390 616
247 20250219 151700 4109035740 7390 7390 7390 7390 100
248 20250219 151600 4108296740 7390 7380 7390 7380 1385
249 20250219 151500 4098071880 7390 7390 7390 7390 310
250 20250219 151400 4095780980 7390 7390 7390 7380 762
251 20250219 151300 4090150100 7390 7380 7390 7380 115
252 20250219 151200 4089301120 7380 7370 7380 7370 284
253 20250219 151100 4087206400 7370 7370 7370 7370 361
254 20250219 151000 4084545830 7370 7390 7390 7370 110
255 20250219 150900 4083733080 7380 7390 7390 7380 450
256 20250219 150800 4080412060 7390 7390 7390 7390 415
257 20250219 150700 4077345210 7380 7370 7380 7360 2767
258 20250219 150600 4056941920 7370 7370 7380 7370 589
259 20250219 150500 4052600980 7380 7380 7380 7370 1200
260 20250219 150400 4043746980 7380 7390 7390 7380 1445
261 20250219 150300 4033082270 7390 7400 7400 7390 795
262 20250219 150200 4027205820 7390 7390 7390 7390 919
263 20250219 150100 4020414410 7370 7390 7390 7370 677
264 20250219 150000 4015424120 7390 7370 7390 7370 33
265 20250219 145900 4015180870 7370 7370 7370 7370 422
266 20250219 145800 4012070730 7370 7380 7380 7370 355
267 20250219 145700 4009454180 7380 7380 7380 7360 218
268 20250219 145600 4007845670 7380 7360 7390 7350 1006
269 20250219 145500 4000443450 7360 7370 7370 7360 574
270 20250219 145400 3996218610 7370 7380 7380 7370 31
271 20250219 145300 3995990120 7370 7370 7380 7360 348
272 20250219 145200 3993425820 7370 7380 7380 7370 58
273 20250219 145100 3992998330 7350 7380 7380 7350 2669
274 20250219 145000 3973348720 7370 7390 7390 7370 6003
275 20250219 144900 3929056550 7390 7390 7400 7390 470
276 20250219 144800 3925583240 7400 7400 7400 7390 124
277 20250219 144700 3924665980 7400 7400 7410 7400 1040
278 20250219 144600 3916969960 7400 7400 7400 7400 28
279 20250219 144500 3916762760 7400 7410 7410 7400 427
280 20250219 144400 3913600960 7400 7410 7410 7400 62
281 20250219 144300 3913142100 7400 7400 7410 7400 1229
282 20250219 144200 3904047490 7400 7390 7410 7390 586
283 20250219 144100 3899711910 7400 7390 7400 7390 379
284 20250219 144000 3896908590 7400 7390 7400 7390 953
285 20250219 143900 3889864940 7400 7390 7400 7390 119
286 20250219 143800 3888984620 7400 7390 7400 7390 61
287 20250219 143700 3888533770 7400 7400 7400 7390 30
288 20250219 143600 3888312040 7390 7390 7390 7390 28
289 20250219 143500 3888105120 7390 7400 7400 7390 516
290 20250219 143400 3884291270 7390 7390 7390 7390 27
291 20250219 143300 3884091740 7400 7400 7400 7390 59
292 20250219 143200 3883655710 7390 7400 7400 7390 413
293 20250219 143100 3880599780 7400 7400 7400 7390 409
294 20250219 143000 3877573730 7400 7390 7400 7390 1118
295 20250219 142900 3869303210 7390 7380 7390 7380 79
296 20250219 142800 3868719880 7380 7390 7390 7380 527
297 20250219 142700 3864825620 7380 7380 7390 7380 51
298 20250219 142600 3864449020 7380 7380 7380 7380 82
299 20250219 142500 3863843860 7390 7360 7390 7360 928
300 20250219 142400 3857009760 7370 7380 7380 7360 2441
301 20250219 142300 3839014860 7380 7370 7380 7370 89
302 20250219 142200 3838358370 7370 7370 7370 7370 1055
303 20250219 142100 3830583020 7380 7380 7390 7380 636
304 20250219 142000 3825888540 7390 7380 7390 7380 191
305 20250219 141900 3824477610 7390 7380 7390 7380 721
306 20250219 141800 3819156620 7380 7380 7390 7380 1521
307 20250219 141700 3807931570 7390 7400 7400 7380 1554
308 20250219 141600 3796447730 7390 7380 7390 7380 835
309 20250219 141500 3790282620 7380 7380 7380 7380 251
310 20250219 141400 3788430240 7380 7380 7380 7380 128
311 20250219 141300 3787485600 7390 7380 7390 7380 620
312 20250219 141200 3782909890 7370 7380 7380 7370 139
313 20250219 141100 3781884350 7370 7370 7370 7370 75
314 20250219 141000 3781331600 7370 7370 7370 7370 732
315 20250219 140900 3775936760 7360 7360 7370 7360 71
316 20250219 140800 3775414050 7360 7360 7370 7360 205
317 20250219 140700 3773904750 7370 7370 7380 7370 409
318 20250219 140600 3770889920 7370 7370 7370 7370 541
319 20250219 140500 3766902750 7380 7370 7380 7370 143
320 20250219 140400 3765847680 7370 7370 7370 7370 72
321 20250219 140300 3765317040 7370 7370 7370 7360 48
322 20250219 140200 3764963560 7370 7360 7370 7360 75
323 20250219 140100 3764411360 7370 7370 7370 7360 157
324 20250219 140000 3763254540 7370 7370 7370 7360 212
325 20250219 135900 3761692660 7370 7370 7370 7370 75
326 20250219 135800 3761139910 7370 7370 7370 7360 457
327 20250219 135700 3757772100 7360 7370 7380 7360 364
328 20250219 135600 3755089630 7370 7370 7370 7370 27
329 20250219 135500 3754890640 7370 7370 7370 7370 257
330 20250219 135400 3752996550 7370 7370 7370 7370 64
331 20250219 135300 3752524870 7360 7360 7370 7360 66
332 20250219 135200 3752039030 7360 7370 7370 7360 263
333 20250219 135100 3750102970 7370 7370 7370 7370 143
334 20250219 135000 3749049060 7370 7380 7380 7370 687
335 20250219 134900 3743985610 7370 7370 7370 7370 732
336 20250219 134800 3738590770 7370 7370 7380 7370 87
337 20250219 134700 3737949520 7370 7370 7370 7360 454
338 20250219 134600 3734605460 7370 7370 7370 7360 199
339 20250219 134500 3733139110 7380 7370 7380 7370 773
340 20250219 134400 3727442090 7360 7370 7370 7360 88
341 20250219 134300 3726794330 7370 7360 7370 7360 100
342 20250219 134200 3726058100 7370 7370 7370 7360 73
343 20250219 134100 3725520370 7370 7360 7370 7360 766
344 20250219 134000 3719880830 7360 7360 7370 7360 544
345 20250219 133900 3715873820 7360 7370 7370 7360 37
346 20250219 133800 3715601400 7370 7360 7370 7360 251
347 20250219 133700 3713754010 7360 7370 7370 7360 56
348 20250219 133600 3713341840 7370 7360 7370 7360 379
349 20250219 133500 3710552390 7360 7370 7370 7360 235
350 20250219 133400 3708820990 7360 7360 7370 7360 1121
351 20250219 133300 3700570200 7370 7360 7370 7360 722
352 20250219 133200 3695253190 7360 7360 7370 7360 1403
353 20250219 133100 3684927090 7360 7360 7360 7360 1549
354 20250219 133000 3673526450 7360 7360 7360 7350 52
355 20250219 132900 3673144000 7350 7350 7350 7350 153
356 20250219 132800 3672019450 7360 7370 7380 7360 228
357 20250219 132700 3670337150 7380 7380 7390 7380 501
358 20250219 132600 3666634790 7390 7370 7390 7360 646
359 20250219 132500 3661867940 7350 7360 7360 7350 74
360 20250219 132400 3661323780 7360 7360 7360 7350 2552
361 20250219 132300 3642564580 7370 7370 7370 7370 6
362 20250219 132200 3642520360 7370 7370 7370 7370 28
363 20250219 132100 3642314000 7360 7360 7360 7360 0
364 20250219 132000 3642314000 7360 7360 7360 7360 540
365 20250219 131900 3638339600 7370 7360 7370 7360 99
366 20250219 131800 3637610010 7360 7360 7380 7360 2778
367 20250219 131700 3617162910 7360 7390 7390 7360 30
368 20250219 131600 3616942060 7370 7370 7370 7370 2099
369 20250219 131500 3601472430 7370 7380 7380 7370 130
370 20250219 131400 3600513310 7380 7380 7380 7380 5
371 20250219 131300 3600476410 7380 7370 7380 7370 238
372 20250219 131200 3598720260 7380 7380 7380 7380 1548
373 20250219 131100 3587296020 7380 7380 7380 7380 28
374 20250219 131000 3587089380 7380 7390 7390 7380 1002
375 20250219 130900 3579694600 7380 7380 7380 7380 815
376 20250219 130800 3573679900 7380 7390 7390 7380 165
377 20250219 130700 3572462180 7380 7380 7380 7370 130
378 20250219 130600 3571503220 7380 7380 7380 7380 29
379 20250219 130500 3571289200 7370 7380 7380 7370 2500
380 20250219 130400 3552845970 7390 7390 7390 7390 132
381 20250219 130300 3551870490 7390 7390 7390 7390 150
382 20250219 130200 3550761990 7390 7390 7390 7390 38
383 20250219 130100 3550481170 7400 7400 7400 7400 50
384 20250219 130000 3550111170 7390 7390 7390 7390 90
385 20250219 125900 3549446070 7390 7390 7400 7390 270
386 20250219 125800 3547449690 7390 7390 7390 7390 5
387 20250219 125700 3547412740 7380 7390 7390 7380 125
388 20250219 125600 3546489270 7370 7390 7390 7370 386
389 20250219 125500 3543638030 7370 7390 7390 7370 618
390 20250219 125400 3539077290 7380 7380 7380 7380 20
391 20250219 125300 3538929690 7380 7380 7380 7380 1192
392 20250219 125200 3530132730 7390 7390 7390 7390 11
393 20250219 125100 3530051440 7390 7380 7390 7380 323
394 20250219 125000 3527667620 7390 7380 7400 7380 216
395 20250219 124900 3526071860 7380 7400 7400 7380 526
396 20250219 124800 3522189900 7400 7380 7400 7380 372
397 20250219 124700 3519442770 7380 7390 7400 7380 1217
398 20250219 124600 3510461210 7390 7380 7410 7370 647
399 20250219 124500 3505686550 7380 7390 7410 7380 1826
400 20250219 124400 3492210050 7420 7390 7420 7380 602
401 20250219 124300 3487763770 7390 7400 7420 7380 1592
402 20250219 124200 3475998660 7400 7400 7430 7390 1604
403 20250219 124100 3464129190 7410 7410 7410 7410 1799
404 20250219 124000 3450798600 7410 7430 7430 7410 313
405 20250219 123900 3448473130 7410 7430 7430 7410 591
406 20250219 123800 3444083600 7430 7430 7440 7400 174
407 20250219 123700 3442791100 7430 7420 7430 7420 821
408 20250219 123600 3436695520 7400 7420 7420 7400 113
409 20250219 123500 3435857180 7420 7400 7420 7400 1021
410 20250219 123400 3428291590 7400 7400 7430 7400 113
411 20250219 123300 3427455180 7400 7420 7430 7400 578
412 20250219 123200 3423166560 7430 7410 7430 7400 861
413 20250219 123100 3416777330 7420 7420 7420 7400 34
414 20250219 123000 3416525180 7400 7430 7430 7400 81
415 20250219 122900 3415925120 7430 7420 7430 7420 149
416 20250219 122800 3414819430 7430 7410 7430 7410 143
417 20250219 122700 3413758820 7430 7420 7430 7420 312
418 20250219 122600 3411443770 7420 7420 7430 7410 639
419 20250219 122500 3406702670 7420 7410 7430 7410 395
420 20250219 122400 3403773100 7410 7410 7410 7400 435
421 20250219 122300 3400550030 7410 7410 7420 7410 1475
422 20250219 122200 3389620270 7420 7410 7420 7400 536
423 20250219 122100 3385645850 7410 7400 7410 7400 669
424 20250219 122000 3380691720 7390 7380 7390 7380 156
425 20250219 121900 3379539940 7380 7390 7390 7380 38
426 20250219 121800 3379259400 7390 7390 7390 7390 14
427 20250219 121700 3379155940 7400 7400 7400 7380 283
428 20250219 121600 3377062320 7400 7400 7400 7400 1
429 20250219 121500 3377054920 7400 7360 7400 7360 1213
430 20250219 121400 3368099300 7380 7360 7380 7360 1301
431 20250219 121300 3358523920 7360 7370 7370 7360 586
432 20250219 121200 3354209870 7370 7370 7370 7370 1027
433 20250219 121100 3346640880 7370 7380 7380 7370 163
434 20250219 121000 3345439420 7380 7390 7390 7380 17
435 20250219 120900 3345313860 7370 7370 7370 7370 18
436 20250219 120800 3345181200 7370 7370 7370 7370 57
437 20250219 120700 3344761110 7370 7370 7370 7370 0
438 20250219 120600 3344761110 7370 7370 7370 7370 157
439 20250219 120500 3343604020 7370 7370 7370 7370 0
440 20250219 120400 3343604020 7370 7370 7370 7370 28
441 20250219 120300 3343397660 7370 7370 7370 7370 2
442 20250219 120200 3343382920 7370 7370 7370 7370 106
443 20250219 120100 3342601700 7370 7370 7370 7370 31
444 20250219 120000 3342373230 7370 7370 7370 7370 4
445 20250219 115900 3342343750 7360 7390 7390 7360 60
446 20250219 115800 3341901220 7360 7370 7370 7360 467
447 20250219 115700 3338463930 7360 7380 7380 7360 2029
448 20250219 115600 3323520330 7390 7380 7390 7370 502
449 20250219 115500 3319816190 7380 7380 7380 7380 30
450 20250219 115400 3319594790 7380 7380 7380 7380 30
451 20250219 115300 3319373390 7360 7380 7390 7360 4260
452 20250219 115200 3287948270 7390 7380 7390 7380 202
453 20250219 115100 3286457290 7380 7380 7380 7380 8
454 20250219 115000 3286398250 7380 7380 7380 7380 28
455 20250219 114900 3286191610 7410 7410 7410 7410 150
456 20250219 114800 3285080110 7410 7410 7410 7380 55
457 20250219 114700 3284673400 7410 7410 7410 7410 2
458 20250219 114600 3284658580 7380 7380 7380 7380 1094
459 20250219 114500 3276584860 7380 7380 7380 7380 50
460 20250219 114400 3276215860 7380 7400 7400 7380 1075
461 20250219 114300 3268274870 7390 7390 7390 7390 0
462 20250219 114200 3268274870 7390 7400 7400 7390 1929
463 20250219 114100 3254017720 7400 7390 7400 7390 98
464 20250219 114000 3253293220 7390 7400 7420 7390 734
465 20250219 113900 3247861840 7400 7420 7420 7400 2108
466 20250219 113800 3232251470 7420 7430 7430 7420 2432
467 20250219 113700 3214198640 7430 7430 7430 7430 30
468 20250219 113600 3213975740 7430 7430 7430 7430 172
469 20250219 113500 3212697780 7440 7430 7440 7420 694
470 20250219 113400 3207540150 7430 7430 7430 7430 10
471 20250219 113300 3207465850 7430 7430 7430 7430 78
472 20250219 113200 3206886310 7420 7430 7430 7420 90
473 20250219 113100 3206217890 7430 7430 7430 7430 5
474 20250219 113000 3206180740 7420 7430 7430 7420 50
475 20250219 112900 3205809520 7440 7440 7440 7430 17
476 20250219 112800 3205683090 7430 7430 7430 7420 48
477 20250219 112700 3205326730 7430 7430 7430 7430 121
478 20250219 112600 3204427700 7430 7430 7430 7430 837
479 20250219 112500 3198208790 7430 7430 7430 7430 63
480 20250219 112400 3197740700 7430 7430 7430 7430 229
481 20250219 112300 3196039230 7430 7430 7430 7430 545
482 20250219 112200 3191989880 7430 7430 7430 7430 1
483 20250219 112100 3191982450 7420 7420 7430 7420 84
484 20250219 112000 3191358680 7430 7430 7440 7420 403
485 20250219 111900 3188365380 7430 7420 7430 7420 1221
486 20250219 111800 3179299840 7420 7410 7420 7410 499
487 20250219 111700 3175598570 7400 7400 7410 7400 453
488 20250219 111600 3172246330 7410 7410 7420 7410 1021
489 20250219 111500 3164680620 7410 7400 7410 7400 31
490 20250219 111400 3164451210 7400 7410 7410 7400 805
491 20250219 111300 3158494160 7410 7410 7410 7410 222
492 20250219 111200 3156849140 7410 7410 7410 7410 82
493 20250219 111100 3156241520 7410 7420 7420 7410 57
494 20250219 111000 3155819120 7410 7420 7420 7410 267
495 20250219 110900 3153840430 7420 7410 7420 7400 1097
496 20250219 110800 3145710950 7410 7400 7410 7400 64
497 20250219 110700 3145237330 7400 7390 7410 7390 420
498 20250219 110600 3142132830 7400 7390 7400 7390 1052
499 20250219 110500 3134348330 7380 7380 7400 7380 466
500 20250219 110400 3130908840 7380 7400 7400 7380 763
501 20250219 110300 3125272770 7390 7400 7400 7390 213
502 20250219 110200 3123698560 7400 7400 7400 7400 108
503 20250219 110100 3122899360 7380 7400 7400 7380 31
504 20250219 110000 3122670530 7400 7400 7400 7400 756
505 20250219 105900 3117076130 7400 7370 7400 7370 533
506 20250219 105800 3113147890 7370 7370 7370 7370 506
507 20250219 105700 3109418670 7370 7370 7400 7370 239
508 20250219 105600 3107657210 7370 7370 7390 7370 363
509 20250219 105500 3104977520 7370 7360 7370 7360 527
510 20250219 105400 3101094830 7360 7350 7360 7350 899
511 20250219 105300 3094484920 7340 7370 7370 7340 1132
512 20250219 105200 3086158550 7370 7390 7390 7370 1296
513 20250219 105100 3076599610 7390 7390 7390 7390 147
514 20250219 105000 3075513280 7380 7370 7390 7360 3815
515 20250219 104900 3047423300 7370 7380 7390 7370 472
516 20250219 104800 3043939550 7370 7380 7380 7370 661
517 20250219 104700 3039061880 7380 7370 7380 7370 197
518 20250219 104600 3037608040 7370 7370 7370 7370 28
519 20250219 104500 3037401680 7390 7360 7390 7360 1123
520 20250219 104400 3029125260 7360 7350 7360 7350 70
521 20250219 104300 3028610730 7340 7350 7350 7340 38
522 20250219 104200 3028331710 7340 7350 7350 7340 504
523 20250219 104100 3024628310 7350 7350 7360 7350 104
524 20250219 104000 3023863790 7350 7330 7350 7330 607
525 20250219 103900 3019405680 7320 7350 7350 7320 8319
526 20250219 103800 2958435920 7350 7340 7350 7330 1148
527 20250219 103700 2950011590 7330 7330 7340 7320 2069
528 20250219 103600 2934843800 7330 7340 7350 7320 6702
529 20250219 103500 2885713420 7340 7360 7360 7330 1833
530 20250219 103400 2872253030 7350 7340 7350 7340 1090
531 20250219 103300 2864246590 7350 7380 7380 7350 5057
532 20250219 103200 2827039120 7390 7390 7390 7380 1392
533 20250219 103100 2816760890 7390 7400 7400 7390 137
534 20250219 103000 2815747270 7400 7410 7410 7400 929
535 20250219 102900 2808863530 7410 7390 7410 7390 1059
536 20250219 102800 2801033380 7380 7380 7390 7380 4019
537 20250219 102700 2771348300 7380 7390 7390 7380 546
538 20250219 102600 2767318810 7380 7380 7390 7380 835
539 20250219 102500 2761155840 7380 7390 7390 7380 2215
540 20250219 102400 2744809030 7390 7430 7430 7390 7893
541 20250219 102300 2686398100 7450 7420 7450 7420 3401
542 20250219 102200 2661162650 7420 7430 7430 7420 380
543 20250219 102100 2658342920 7420 7430 7440 7420 1045
544 20250219 102000 2650587420 7440 7430 7440 7430 208
545 20250219 101900 2649041970 7430 7440 7440 7430 650
546 20250219 101800 2644210970 7460 7460 7460 7450 48
547 20250219 101700 2643853100 7450 7450 7450 7450 680
548 20250219 101600 2638787100 7460 7460 7460 7450 317
549 20250219 101500 2636423430 7450 7460 7460 7450 128
550 20250219 101400 2635468810 7460 7460 7460 7460 209
551 20250219 101300 2633909670 7470 7460 7470 7450 38
552 20250219 101200 2633626420 7470 7480 7480 7470 1949
553 20250219 101100 2619063770 7480 7470 7480 7470 512
554 20250219 101000 2615235930 7470 7450 7470 7450 2331
555 20250219 100900 2597833720 7440 7430 7440 7430 1071
556 20250219 100800 2589866480 7430 7440 7440 7430 252
557 20250219 100700 2587993680 7440 7440 7440 7430 104
558 20250219 100600 2587220920 7430 7420 7430 7420 776
559 20250219 100500 2581460340 7420 7420 7420 7410 1365
560 20250219 100400 2571336680 7430 7420 7430 7410 969
561 20250219 100300 2564152700 7420 7410 7420 7410 546
562 20250219 100200 2560103520 7410 7410 7410 7400 1751
563 20250219 100100 2547139580 7410 7450 7450 7410 6294
564 20250219 100000 2500439280 7490 7430 7490 7430 1228
565 20250219 095900 2491292430 7440 7440 7440 7430 1776
566 20250219 095800 2478080990 7440 7440 7450 7440 4081
567 20250219 095700 2447712940 7450 7450 7450 7440 1404
568 20250219 095600 2437255140 7460 7490 7490 7460 4380
569 20250219 095500 2404560270 7480 7480 7480 7480 1079
570 20250219 095400 2396489350 7480 7470 7480 7470 1362
571 20250219 095300 2386308610 7470 7470 7480 7470 399
572 20250219 095200 2383328070 7480 7480 7480 7480 869
573 20250219 095100 2376827950 7490 7500 7510 7490 6009
574 20250219 095000 2331760620 7500 7510 7510 7500 180
575 20250219 094900 2330409320 7520 7500 7520 7500 887
576 20250219 094800 2323748250 7500 7490 7510 7480 3737
577 20250219 094700 2295731630 7500 7510 7510 7500 1147
578 20250219 094600 2287118030 7510 7490 7510 7490 1520
579 20250219 094500 2275728870 7510 7500 7510 7490 646
580 20250219 094400 2270883690 7510 7480 7510 7470 2573
581 20250219 094300 2251605240 7490 7470 7490 7460 761
582 20250219 094200 2245921580 7470 7480 7480 7470 675
583 20250219 094100 2240873260 7470 7480 7480 7470 574
584 20250219 094000 2236582750 7460 7460 7480 7460 390
585 20250219 093900 2233672350 7460 7480 7480 7460 502
586 20250219 093800 2229918560 7480 7490 7500 7480 1543
587 20250219 093700 2218363400 7500 7460 7500 7450 5079
588 20250219 093600 2180363950 7470 7460 7470 7460 149
589 20250219 093500 2179251520 7460 7400 7480 7400 1026
590 20250219 093400 2171619010 7400 7470 7480 7400 18157
591 20250219 093300 2036811890 7470 7470 7480 7460 2003
592 20250219 093200 2021841040 7470 7490 7500 7460 3180
593 20250219 093100 1998073140 7490 7510 7510 7460 654
594 20250219 093000 1993182170 7510 7550 7550 7460 22333
595 20250219 092900 1825682510 7560 7590 7590 7550 3790
596 20250219 092800 1797053820 7600 7610 7630 7580 7952
597 20250219 092700 1736536960 7610 7530 7610 7530 25560
598 20250219 092600 1542492530 7550 7540 7550 7540 3091
599 20250219 092500 1519166260 7540 7560 7560 7530 5070
600 20250219 092400 1480946630 7560 7550 7570 7550 1913
601 20250219 092300 1466481980 7550 7570 7580 7550 4844
602 20250219 092200 1429832160 7570 7540 7570 7540 3487
603 20250219 092100 1403483140 7520 7520 7540 7500 7629
604 20250219 092000 1346158630 7520 7530 7530 7500 3158
605 20250219 091900 1322416290 7530 7530 7540 7520 7308
606 20250219 091800 1267350500 7530 7500 7530 7500 3175
607 20250219 091700 1243491660 7510 7500 7520 7500 1201
608 20250219 091600 1234472580 7490 7480 7500 7470 2587
609 20250219 091500 1215122110 7490 7500 7510 7490 5320
610 20250219 091400 1175224850 7510 7550 7550 7500 7748
611 20250219 091300 1117031780 7520 7560 7580 7510 24235
612 20250219 091200 934027650 7550 7520 7580 7510 10949
613 20250219 091100 851275620 7520 7550 7560 7520 1757
614 20250219 091000 838039690 7550 7560 7560 7510 9559
615 20250219 090900 765913930 7560 7580 7590 7560 17338
616 20250219 090800 634501290 7580 7540 7580 7530 12631
617 20250219 090700 538997470 7550 7520 7570 7520 9490
618 20250219 090600 467371260 7510 7460 7510 7440 14868
619 20250219 090500 356196460 7460 7470 7470 7430 6041
620 20250219 090400 311162900 7460 7430 7460 7430 8333
621 20250219 090300 249056040 7430 7410 7440 7400 2579
622 20250219 090200 229934840 7450 7380 7450 7340 13933
623 20250219 090100 126575970 7380 7390 7390 7310 5358
624 20250219 090000 87128310 7390 7400 7410 7350 11778

1
036200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,54901,30664223,398032250,222315616750,0.18
20250214,54764,30664223,387181480,216796056610,0.18
20250213,55126,30664223,374305540,208210074170,0.18
20250212,55326,30664223,367917900,203917082950,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 54901 30664223 398032250 222315616750 0.18
3 20250214 54764 30664223 387181480 216796056610 0.18
4 20250213 55126 30664223 374305540 208210074170 0.18
5 20250212 55326 30664223 367917900 203917082950 0.18