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
036540/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192200,7598290895,3740,3740,3740,3740,32142
20250219,192100,7598290895,3740,3740,3740,3740,0
20250219,192000,7598290895,3740,3740,3740,3740,0
20250219,191900,7598290895,3740,3740,3740,3740,0
20250219,191800,7598290895,3740,3740,3740,3740,0
20250219,191700,7598290895,3740,3740,3740,3740,0
20250219,191600,7598290895,3740,3740,3740,3740,0
20250219,191500,7598290895,3740,3740,3740,3740,0
20250219,191400,7598290895,3740,3740,3740,3740,0
20250219,191300,7598290895,3740,3740,3740,3740,0
20250219,191200,7598290895,3740,3740,3740,3740,0
20250219,191100,7598290895,3740,3740,3740,3740,0
20250219,191000,7598290895,3740,3740,3740,3740,0
20250219,190900,7598290895,3740,3740,3740,3740,0
20250219,190800,7598290895,3740,3740,3740,3740,0
20250219,190700,7598290895,3740,3740,3740,3740,0
20250219,190600,7598290895,3740,3740,3740,3740,0
20250219,190500,7598290895,3740,3740,3740,3740,0
20250219,190400,7598290895,3740,3740,3740,3740,0
20250219,190300,7598290895,3740,3740,3740,3740,0
20250219,190200,7598290895,3740,3740,3740,3740,0
20250219,190100,7598290895,3740,3740,3740,3740,0
20250219,190000,7598290895,3740,3740,3740,3740,0
20250219,185900,7598290895,3740,3740,3740,3740,0
20250219,185800,7598290895,3740,3740,3740,3740,0
20250219,185700,7598290895,3740,3740,3740,3740,0
20250219,185600,7598290895,3740,3740,3740,3740,0
20250219,185500,7598290895,3740,3740,3740,3740,0
20250219,185400,7598290895,3740,3740,3740,3740,0
20250219,185300,7598290895,3740,3740,3740,3740,0
20250219,185200,7598290895,3740,3740,3740,3740,32142
20250219,185100,7598290895,3740,3740,3740,3740,0
20250219,185000,7598290895,3740,3740,3740,3740,0
20250219,184900,7598290895,3740,3740,3740,3740,0
20250219,184800,7598290895,3740,3740,3740,3740,0
20250219,184700,7598290895,3740,3740,3740,3740,0
20250219,184600,7598290895,3740,3740,3740,3740,0
20250219,184500,7598290895,3740,3740,3740,3740,0
20250219,184400,7598290895,3740,3740,3740,3740,0
20250219,184300,7598290895,3740,3740,3740,3740,0
20250219,184200,7598290895,3740,3740,3740,3740,0
20250219,184100,7598290895,3740,3740,3740,3740,0
20250219,184000,7598290895,3740,3740,3740,3740,0
20250219,183900,7598290895,3740,3740,3740,3740,0
20250219,183800,7598290895,3740,3740,3740,3740,0
20250219,183700,7598290895,3740,3740,3740,3740,0
20250219,183600,7598290895,3740,3740,3740,3740,0
20250219,183500,7598290895,3740,3740,3740,3740,0
20250219,183400,7598290895,3740,3740,3740,3740,0
20250219,183300,7598290895,3740,3740,3740,3740,0
20250219,183200,7598290895,3740,3740,3740,3740,0
20250219,183100,7598290895,3740,3740,3740,3740,0
20250219,183000,7598290895,3740,3740,3740,3740,0
20250219,182900,7598290895,3740,3740,3740,3740,0
20250219,182800,7598290895,3740,3740,3740,3740,0
20250219,182700,7598290895,3740,3740,3740,3740,0
20250219,182600,7598290895,3740,3740,3740,3740,0
20250219,182500,7598290895,3740,3740,3740,3740,0
20250219,182400,7598290895,3740,3740,3740,3740,0
20250219,182300,7598290895,3740,3740,3740,3740,0
20250219,182200,7598290895,3740,3740,3740,3740,32142
20250219,182100,7598290895,3740,3740,3740,3740,0
20250219,182000,7598290895,3740,3740,3740,3740,0
20250219,181900,7598290895,3740,3740,3740,3740,0
20250219,181800,7598290895,3740,3740,3740,3740,0
20250219,181700,7598290895,3740,3740,3740,3740,0
20250219,181600,7598290895,3740,3740,3740,3740,0
20250219,181500,7598290895,3740,3740,3740,3740,0
20250219,181400,7598290895,3740,3740,3740,3740,0
20250219,181300,7598290895,3740,3740,3740,3740,0
20250219,181200,7598290895,3740,3740,3740,3740,0
20250219,181100,7598290895,3740,3740,3740,3740,0
20250219,181000,7598290895,3740,3740,3740,3740,0
20250219,180900,7598290895,3740,3740,3740,3740,0
20250219,180800,7598290895,3740,3740,3740,3740,0
20250219,180700,7598290895,3740,3740,3740,3740,0
20250219,180600,7598290895,3740,3740,3740,3740,0
20250219,180500,7598290895,3740,3740,3740,3740,0
20250219,180400,7598290895,3740,3740,3740,3740,0
20250219,180300,7598290895,3740,3740,3740,3740,0
20250219,180200,7598290895,3740,3740,3740,3740,0
20250219,180100,7598290895,3740,3740,3740,3740,0
20250219,180000,7598290895,3740,3740,3740,3740,0
20250219,175900,7598290895,3740,3740,3740,3740,0
20250219,175800,7598290895,3740,3740,3740,3740,0
20250219,175700,7598290895,3740,3740,3740,3740,0
20250219,175600,7598290895,3740,3740,3740,3740,0
20250219,175500,7598290895,3740,3740,3740,3740,0
20250219,175400,7598290895,3740,3740,3740,3740,0
20250219,175300,7598290895,3740,3740,3740,3740,0
20250219,175200,7598290895,3740,3740,3740,3740,32142
20250219,175100,7598290895,3740,3740,3740,3740,0
20250219,175000,7598290895,3740,3740,3740,3740,0
20250219,174900,7598290895,3740,3740,3740,3740,0
20250219,174800,7598290895,3740,3740,3740,3740,0
20250219,174700,7598290895,3740,3740,3740,3740,0
20250219,174600,7598290895,3740,3740,3740,3740,0
20250219,174500,7598290895,3740,3740,3740,3740,0
20250219,174400,7598290895,3740,3740,3740,3740,0
20250219,174300,7598290895,3740,3740,3740,3740,0
20250219,174200,7598290895,3740,3740,3740,3740,0
20250219,174100,7598290895,3740,3740,3740,3740,0
20250219,174000,7598290895,3740,3740,3740,3740,0
20250219,173900,7598290895,3740,3740,3740,3740,0
20250219,173800,7598290895,3740,3740,3740,3740,0
20250219,173700,7598290895,3740,3740,3740,3740,0
20250219,173600,7598290895,3740,3740,3740,3740,0
20250219,173500,7598290895,3740,3740,3740,3740,0
20250219,173400,7598290895,3740,3740,3740,3740,0
20250219,173300,7598290895,3740,3740,3740,3740,0
20250219,173200,7598290895,3740,3740,3740,3740,0
20250219,173100,7598290895,3740,3740,3740,3740,0
20250219,173000,7598290895,3740,3740,3740,3740,0
20250219,172900,7598290895,3740,3740,3740,3740,0
20250219,172800,7598290895,3740,3740,3740,3740,0
20250219,172700,7598290895,3740,3740,3740,3740,0
20250219,172600,7598290895,3740,3740,3740,3740,0
20250219,172500,7598290895,3740,3740,3740,3740,0
20250219,172400,7598290895,3740,3740,3740,3740,0
20250219,172300,7598290895,3740,3740,3740,3740,0
20250219,172200,7598290895,3740,3740,3740,3740,32142
20250219,172100,7598290895,3740,3740,3740,3740,0
20250219,172000,7598290895,3740,3740,3740,3740,0
20250219,171900,7598290895,3740,3740,3740,3740,0
20250219,171800,7598290895,3740,3740,3740,3740,0
20250219,171700,7598290895,3740,3740,3740,3740,0
20250219,171600,7598290895,3740,3740,3740,3740,0
20250219,171500,7598290895,3740,3740,3740,3740,0
20250219,171400,7598290895,3740,3740,3740,3740,0
20250219,171300,7598290895,3740,3740,3740,3740,0
20250219,171200,7598290895,3740,3740,3740,3740,0
20250219,171100,7598290895,3740,3740,3740,3740,0
20250219,171000,7598290895,3740,3740,3740,3740,0
20250219,170900,7598290895,3740,3740,3740,3740,0
20250219,170800,7598290895,3740,3740,3740,3740,0
20250219,170700,7598290895,3740,3740,3740,3740,0
20250219,170600,7598290895,3740,3740,3740,3740,0
20250219,170500,7598290895,3740,3740,3740,3740,0
20250219,170400,7598290895,3740,3740,3740,3740,0
20250219,170300,7598290895,3740,3740,3740,3740,0
20250219,170200,7598290895,3740,3740,3740,3740,0
20250219,170100,7598290895,3740,3740,3740,3740,0
20250219,170000,7598290895,3740,3740,3740,3740,0
20250219,165900,7598290895,3740,3740,3740,3740,0
20250219,165800,7598290895,3740,3740,3740,3740,0
20250219,165700,7598290895,3740,3740,3740,3740,0
20250219,165600,7598290895,3740,3740,3740,3740,0
20250219,165500,7598290895,3740,3740,3740,3740,0
20250219,165400,7598290895,3740,3740,3740,3740,0
20250219,165300,7598290895,3740,3740,3740,3740,0
20250219,165200,7598290895,3740,3740,3740,3740,32142
20250219,165100,7598290895,3740,3740,3740,3740,0
20250219,165000,7598290895,3740,3740,3740,3740,0
20250219,164900,7598290895,3740,3740,3740,3740,0
20250219,164800,7598290895,3740,3740,3740,3740,0
20250219,164700,7598290895,3740,3740,3740,3740,0
20250219,164600,7598290895,3740,3740,3740,3740,0
20250219,164500,7598290895,3740,3740,3740,3740,0
20250219,164400,7598290895,3740,3740,3740,3740,0
20250219,164300,7598290895,3740,3740,3740,3740,0
20250219,164200,7598290895,3740,3740,3740,3740,0
20250219,164100,7598290895,3740,3740,3740,3740,0
20250219,164000,7598290895,3740,3740,3740,3740,0
20250219,163900,7598290895,3740,3740,3740,3740,0
20250219,163800,7598290895,3740,3740,3740,3740,0
20250219,163700,7598290895,3740,3740,3740,3740,0
20250219,163600,7598290895,3740,3740,3740,3740,0
20250219,163500,7598290895,3740,3740,3740,3740,0
20250219,163400,7598290895,3740,3740,3740,3740,0
20250219,163300,7598290895,3740,3740,3740,3740,0
20250219,163200,7598290895,3740,3740,3740,3740,0
20250219,163100,7598290895,3740,3740,3740,3740,0
20250219,163000,7598290895,3740,3740,3740,3740,0
20250219,162900,7598290895,3740,3740,3740,3740,0
20250219,162800,7598290895,3740,3740,3740,3740,0
20250219,162700,7598290895,3740,3740,3740,3740,0
20250219,162600,7598290895,3740,3740,3740,3740,0
20250219,162500,7598290895,3740,3740,3740,3740,0
20250219,162400,7598290895,3740,3740,3740,3740,0
20250219,162300,7598290895,3740,3740,3740,3740,0
20250219,162200,7598290895,3740,3740,3740,3740,32142
20250219,162100,7598290895,3740,3740,3740,3740,0
20250219,162000,7598290895,3740,3740,3740,3740,0
20250219,161900,7598290895,3740,3740,3740,3740,0
20250219,161800,7598290895,3740,3740,3740,3740,0
20250219,161700,7598290895,3740,3740,3740,3740,0
20250219,161600,7598290895,3740,3740,3740,3740,0
20250219,161500,7598290895,3740,3740,3740,3740,0
20250219,161400,7598290895,3740,3740,3740,3740,0
20250219,161300,7598290895,3740,3740,3740,3740,0
20250219,161200,7598290895,3740,3740,3740,3740,0
20250219,161100,7598290895,3740,3740,3740,3740,0
20250219,161000,7598290895,3740,3740,3740,3740,0
20250219,160900,7598290895,3740,3740,3740,3740,0
20250219,160800,7598290895,3740,3740,3740,3740,0
20250219,160700,7598290895,3740,3740,3740,3740,0
20250219,160600,7598290895,3740,3740,3740,3740,0
20250219,160500,7598290895,3740,3740,3740,3740,0
20250219,160400,7598290895,3740,3740,3740,3740,0
20250219,160300,7598290895,3740,3740,3740,3740,0
20250219,160200,7598290895,3740,3740,3740,3740,0
20250219,160100,7598290895,3740,3740,3740,3740,0
20250219,160000,7598290895,3740,3740,3740,3740,0
20250219,155900,7598290895,3740,3740,3740,3740,0
20250219,155800,7598290895,3740,3740,3740,3740,0
20250219,155700,7598290895,3740,3740,3740,3740,0
20250219,155600,7598290895,3740,3740,3740,3740,0
20250219,155500,7598290895,3740,3740,3740,3740,0
20250219,155400,7598290895,3740,3740,3740,3740,0
20250219,155300,7598290895,3740,3740,3740,3740,0
20250219,155200,7598290895,3740,3740,3740,3740,32142
20250219,155100,7598290895,3740,3740,3740,3740,0
20250219,155000,7598290895,3740,3740,3740,3740,0
20250219,154900,7598290895,3740,3740,3740,3740,0
20250219,154800,7598290895,3740,3740,3740,3740,0
20250219,154700,7598290895,3740,3740,3740,3740,0
20250219,154600,7598290895,3740,3740,3740,3740,0
20250219,154500,7598290895,3740,3740,3740,3740,0
20250219,154400,7598290895,3740,3740,3740,3740,0
20250219,154300,7598290895,3740,3740,3740,3740,0
20250219,154200,7598290895,3740,3740,3740,3740,0
20250219,154100,7598290895,3740,3740,3740,3740,0
20250219,154000,7598290895,3740,3740,3740,3740,0
20250219,153900,7598290895,3740,3740,3740,3740,0
20250219,153800,7598290895,3740,3740,3740,3740,0
20250219,153700,7598290895,3740,3740,3740,3740,0
20250219,153600,7598290895,3740,3740,3740,3740,0
20250219,153500,7598290895,3740,3740,3740,3740,0
20250219,153400,7598290895,3740,3740,3740,3740,0
20250219,153300,7598290895,3740,3740,3740,3740,0
20250219,153200,7598290895,3740,3740,3740,3740,0
20250219,153100,7598290895,3740,3740,3740,3740,0
20250219,153000,7598290895,3740,3740,3740,3740,32142
20250219,152900,7478079815,3740,3740,3740,3740,0
20250219,152800,7478079815,3740,3740,3740,3740,0
20250219,152700,7478079815,3740,3740,3740,3740,0
20250219,152600,7478079815,3740,3740,3740,3740,0
20250219,152500,7478079815,3740,3740,3740,3740,0
20250219,152400,7478079815,3740,3740,3740,3740,0
20250219,152300,7478079815,3740,3740,3740,3740,0
20250219,152200,7478079815,3740,3740,3740,3740,0
20250219,152100,7478079815,3740,3740,3740,3740,0
20250219,152000,7478079815,3740,3740,3740,3740,0
20250219,151900,7478079815,3740,3735,3740,3735,2625
20250219,151800,7468273225,3740,3735,3740,3735,1449
20250219,151700,7462856160,3740,3740,3740,3735,5977
20250219,151600,7440510795,3735,3740,3745,3735,5140
20250219,151500,7421287225,3740,3740,3745,3740,2596
20250219,151400,7411575065,3740,3745,3745,3740,2470
20250219,151300,7402334525,3740,3745,3745,3735,2778
20250219,151200,7391952595,3740,3750,3750,3735,6930
20250219,151100,7366018205,3745,3740,3750,3740,5431
20250219,151000,7345657380,3740,3745,3745,3740,796
20250219,150900,7342677495,3740,3740,3750,3735,14782
20250219,150800,7287360915,3740,3735,3740,3735,2528
20250219,150700,7277914860,3740,3740,3740,3735,752
20250219,150600,7275102680,3735,3740,3740,3735,1274
20250219,150500,7270338175,3735,3740,3740,3735,4006
20250219,150400,7255357295,3740,3740,3740,3735,2056
20250219,150300,7247671175,3740,3745,3745,3735,3178
20250219,150200,7235784145,3740,3740,3745,3740,463
20250219,150100,7234052510,3740,3735,3745,3735,1330
20250219,150000,7229078255,3740,3745,3745,3735,1316
20250219,145900,7224156860,3740,3740,3745,3735,1563
20250219,145800,7218311370,3740,3740,3745,3735,1102
20250219,145700,7214186850,3745,3740,3745,3735,501
20250219,145600,7212313845,3735,3745,3745,3735,270
20250219,145500,7211303955,3735,3735,3745,3735,967
20250219,145400,7207684040,3745,3740,3745,3735,3022
20250219,145300,7196381665,3745,3740,3745,3740,2461
20250219,145200,7187170000,3740,3740,3745,3740,3717
20250219,145100,7173255300,3740,3740,3745,3735,3294
20250219,145000,7160938055,3740,3735,3745,3735,907
20250219,144900,7157545530,3740,3740,3740,3735,2461
20250219,144800,7148347180,3735,3735,3740,3735,133
20250219,144700,7147850010,3735,3735,3745,3735,961
20250219,144600,7144258410,3740,3735,3740,3735,1482
20250219,144500,7138715985,3735,3740,3740,3735,618
20250219,144400,7136406825,3735,3735,3740,3735,262
20250219,144300,7135428210,3735,3735,3740,3735,3226
20250219,144200,7123369300,3735,3740,3740,3735,60
20250219,144100,7123145150,3735,3735,3745,3735,1550
20250219,144000,7117354885,3735,3740,3745,3735,1705
20250219,143900,7110984945,3740,3745,3745,3740,616
20250219,143800,7108679745,3745,3745,3745,3740,2443
20250219,143700,7099538735,3745,3740,3745,3740,132
20250219,143600,7099044895,3740,3740,3745,3740,7299
20250219,143500,7071743955,3740,3745,3745,3740,368
20250219,143400,7070367595,3745,3745,3745,3745,52
20250219,143300,7070172855,3740,3740,3745,3740,768
20250219,143200,7067300530,3745,3745,3745,3740,44
20250219,143100,7067135755,3745,3740,3745,3740,704
20250219,143000,7064502775,3740,3735,3740,3735,757
20250219,142900,7061673255,3740,3745,3745,3735,234
20250219,142800,7060797920,3745,3745,3745,3735,6250
20250219,142700,7037448380,3745,3745,3745,3735,29
20250219,142600,7037339925,3735,3745,3745,3735,232
20250219,142500,7036472385,3740,3745,3745,3740,981
20250219,142400,7032803340,3745,3745,3745,3735,5767
20250219,142300,7011219505,3745,3740,3745,3740,1265
20250219,142200,7006483630,3740,3740,3745,3730,10161
20250219,142100,6968570005,3740,3745,3745,3740,1137
20250219,142000,6964316820,3745,3740,3745,3735,2428
20250219,141900,6955233540,3740,3740,3740,3735,5550
20250219,141800,6934486840,3745,3745,3745,3745,9
20250219,141700,6934453135,3745,3745,3745,3740,8
20250219,141600,6934423180,3745,3745,3745,3745,364
20250219,141500,6933060000,3745,3745,3745,3740,158
20250219,141400,6932468435,3745,3745,3745,3740,352
20250219,141300,6931151820,3745,3740,3745,3740,2034
20250219,141200,6923539290,3745,3745,3745,3745,390
20250219,141100,6922078740,3745,3745,3745,3740,1669
20250219,141000,6915828950,3745,3745,3745,3745,318
20250219,140900,6914638040,3740,3745,3745,3740,573
20250219,140800,6912493410,3750,3745,3750,3745,2498
20250219,140700,6903136585,3750,3745,3750,3745,9723
20250219,140600,6866721690,3740,3745,3745,3740,646
20250219,140500,6864305625,3745,3745,3745,3745,568
20250219,140400,6862178465,3745,3740,3745,3735,1348
20250219,140300,6857140135,3735,3735,3745,3735,711
20250219,140200,6854484500,3735,3735,3745,3735,2041
20250219,140100,6846856355,3735,3735,3745,3735,1350
20250219,140000,6841813785,3745,3740,3745,3735,1207
20250219,135900,6837301320,3740,3745,3745,3735,2511
20250219,135800,6827916525,3740,3745,3745,3740,589
20250219,135700,6825713630,3745,3745,3745,3740,100
20250219,135600,6825339565,3745,3740,3745,3740,150
20250219,135500,6824778315,3740,3740,3740,3735,3923
20250219,135400,6810118655,3740,3750,3750,3735,2064
20250219,135300,6802393630,3740,3750,3750,3740,565
20250219,135200,6800274930,3750,3750,3750,3750,368
20250219,135100,6798894930,3750,3745,3750,3740,5476
20250219,135000,6778396270,3745,3755,3755,3740,2858
20250219,134900,6767690715,3755,3750,3760,3750,5707
20250219,134800,6746281315,3755,3750,3755,3750,3723
20250219,134700,6732312260,3750,3750,3755,3750,256
20250219,134600,6731352125,3755,3755,3755,3745,2509
20250219,134500,6721936545,3755,3755,3755,3750,8556
20250219,134400,6689808900,3755,3750,3755,3750,110
20250219,134300,6689396255,3750,3745,3750,3745,528
20250219,134200,6687418890,3750,3750,3750,3745,981
20250219,134100,6683740840,3755,3750,3755,3750,1387
20250219,134000,6678539565,3750,3750,3755,3740,3470
20250219,133900,6665528930,3750,3735,3750,3735,16752
20250219,133800,6602823215,3730,3730,3730,3730,0
20250219,133700,6602823215,3730,3730,3730,3730,973
20250219,133600,6599193925,3730,3735,3735,3725,2687
20250219,133500,6589171515,3735,3730,3735,3730,198
20250219,133400,6588432135,3730,3740,3740,3730,7116
20250219,133300,6561859655,3730,3735,3735,3730,2828
20250219,133200,6551300975,3730,3735,3735,3730,1879
20250219,133100,6544283005,3735,3735,3735,3730,2232
20250219,133000,6535951435,3740,3740,3740,3735,1186
20250219,132900,6531516695,3740,3730,3740,3730,2046
20250219,132800,6523876150,3730,3730,3735,3730,1648
20250219,132700,6517728885,3730,3735,3735,3730,210
20250219,132600,6516944585,3730,3735,3735,3730,47
20250219,132500,6516769175,3735,3735,3735,3735,673
20250219,132400,6514255520,3730,3740,3740,3730,1149
20250219,132300,6509969570,3730,3725,3730,3725,1113
20250219,132200,6505819945,3725,3735,3740,3725,1284
20250219,132100,6501029465,3730,3730,3735,3730,913
20250219,132000,6497623970,3735,3720,3735,3720,2792
20250219,131900,6487209605,3725,3720,3725,3715,1420
20250219,131800,6481921645,3720,3725,3725,3720,209
20250219,131700,6481144125,3725,3725,3725,3725,700
20250219,131600,6478536625,3720,3730,3730,3720,4150
20250219,131500,6463098165,3730,3725,3730,3720,625
20250219,131400,6460768340,3720,3725,3725,3720,818
20250219,131300,6457721540,3725,3730,3730,3720,1851
20250219,131200,6450826670,3725,3725,3730,3725,629
20250219,131100,6448483630,3730,3730,3730,3725,614
20250219,131000,6446193545,3725,3725,3725,3725,100
20250219,130900,6445821045,3730,3725,3730,3725,479
20250219,130800,6444035370,3725,3735,3735,3725,3461
20250219,130700,6431127735,3735,3735,3735,3735,10
20250219,130600,6431090385,3735,3735,3740,3735,946
20250219,130500,6427556695,3735,3740,3740,3735,227
20250219,130400,6426708615,3735,3740,3740,3735,227
20250219,130300,6425859770,3735,3735,3735,3735,213
20250219,130200,6425064215,3735,3735,3735,3735,590
20250219,130100,6422860565,3740,3735,3740,3735,416
20250219,130000,6421306500,3735,3735,3740,3735,948
20250219,125900,6417764720,3740,3730,3740,3730,429
20250219,125800,6416161130,3730,3735,3735,3730,160
20250219,125700,6415563780,3735,3730,3735,3730,2254
20250219,125600,6407146360,3720,3720,3720,3715,4208
20250219,125500,6391492650,3720,3720,3735,3715,7116
20250219,125400,6365037575,3720,3720,3720,3715,3102
20250219,125300,6353508385,3725,3725,3730,3720,600
20250219,125200,6351272105,3725,3720,3730,3720,125
20250219,125100,6350807015,3730,3725,3730,3715,2000
20250219,125000,6343374425,3715,3720,3725,3715,5268
20250219,124900,6323778210,3720,3730,3735,3715,12290
20250219,124800,6278030565,3730,3730,3740,3730,2986
20250219,124700,6266889525,3735,3740,3740,3730,10695
20250219,124600,6226974905,3730,3740,3745,3730,9699
20250219,124500,6190744885,3735,3735,3740,3735,2734
20250219,124400,6180533245,3740,3740,3740,3735,4046
20250219,124300,6165403735,3745,3740,3745,3735,5997
20250219,124200,6142978570,3745,3745,3750,3745,5994
20250219,124100,6120523005,3745,3755,3755,3745,4791
20250219,124000,6102566830,3755,3750,3755,3745,1172
20250219,123900,6098174220,3745,3750,3750,3745,1100
20250219,123800,6094052220,3750,3750,3750,3745,1706
20250219,123700,6087656095,3750,3755,3755,3750,1670
20250219,123600,6081393195,3755,3750,3755,3750,10
20250219,123500,6081355680,3750,3745,3750,3745,50
20250219,123400,6081168205,3745,3745,3745,3745,1920
20250219,123300,6073977805,3745,3750,3750,3745,6678
20250219,123200,6048938240,3755,3750,3755,3745,6457
20250219,123100,6024734075,3750,3755,3755,3750,119
20250219,123000,6024287275,3755,3755,3755,3755,40
20250219,122900,6024137075,3755,3755,3755,3750,407
20250219,122800,6022608795,3755,3755,3755,3750,385
20250219,122700,6021164730,3755,3755,3755,3755,8
20250219,122600,6021134690,3755,3750,3755,3750,1012
20250219,122500,6017339630,3750,3755,3755,3750,1195
20250219,122400,6012857280,3755,3760,3760,3755,112
20250219,122300,6012436705,3755,3750,3755,3750,1840
20250219,122200,6005536405,3755,3760,3760,3755,71
20250219,122100,6005269720,3760,3760,3760,3760,212
20250219,122000,6004472600,3760,3760,3760,3750,275
20250219,121900,6003440605,3750,3760,3760,3750,347
20250219,121800,6002139315,3755,3750,3755,3750,1284
20250219,121700,5997317935,3750,3755,3755,3750,1455
20250219,121600,5991856155,3755,3750,3755,3750,225
20250219,121500,5991012370,3755,3755,3755,3750,422
20250219,121400,5989427840,3755,3755,3755,3755,1100
20250219,121300,5985297340,3755,3750,3755,3750,251
20250219,121200,5984356035,3750,3755,3755,3750,1737
20250219,121100,5977840925,3755,3760,3760,3755,3540
20250219,121000,5964536500,3760,3765,3765,3760,1542
20250219,120900,5958735965,3765,3765,3765,3760,186
20250219,120800,5958036585,3760,3765,3765,3760,5083
20250219,120700,5938914305,3765,3765,3765,3765,1
20250219,120600,5938910540,3760,3765,3765,3760,238
20250219,120500,5938014695,3760,3765,3765,3760,717
20250219,120400,5935316175,3765,3765,3770,3765,5105
20250219,120300,5916095795,3770,3765,3770,3765,730
20250219,120200,5913347330,3765,3765,3770,3765,1027
20250219,120100,5909480655,3765,3765,3770,3765,1801
20250219,120000,5902697455,3765,3755,3765,3755,3534
20250219,115900,5889400245,3755,3755,3755,3750,9808
20250219,115800,5852591235,3755,3755,3755,3750,2020
20250219,115700,5845008535,3755,3755,3760,3755,1291
20250219,115600,5840160765,3755,3760,3760,3755,480
20250219,115500,5838356280,3760,3755,3760,3755,4
20250219,115400,5838341245,3760,3755,3760,3755,580
20250219,115300,5836163150,3760,3760,3760,3760,19
20250219,115200,5836091710,3765,3755,3765,3755,508
20250219,115100,5834183670,3760,3760,3760,3760,3422
20250219,115000,5821316950,3760,3765,3765,3760,1798
20250219,114900,5814551380,3765,3760,3765,3750,6358
20250219,114800,5790662565,3760,3765,3765,3760,978
20250219,114700,5786985165,3760,3760,3760,3760,10
20250219,114600,5786947565,3765,3770,3770,3760,2084
20250219,114500,5779103115,3765,3765,3765,3760,2943
20250219,114400,5768022750,3765,3770,3770,3765,321
20250219,114300,5766814085,3770,3770,3770,3770,0
20250219,114200,5766814085,3770,3770,3770,3760,1584
20250219,114100,5760850425,3765,3770,3770,3765,1828
20250219,114000,5753959870,3765,3770,3770,3765,1447
20250219,113900,5748504760,3770,3770,3775,3770,968
20250219,113800,5744855385,3770,3775,3780,3770,4025
20250219,113700,5729669655,3780,3780,3785,3780,7338
20250219,113600,5701929460,3780,3775,3780,3775,1947
20250219,113500,5694569850,3775,3770,3780,3765,5441
20250219,113400,5674039050,3775,3770,3775,3765,6652
20250219,113300,5648967985,3765,3760,3765,3755,4937
20250219,113200,5630393435,3765,3760,3765,3760,97
20250219,113100,5630028480,3760,3760,3760,3755,3345
20250219,113000,5617454140,3755,3755,3755,3755,2398
20250219,112900,5608449650,3755,3755,3760,3755,1756
20250219,112800,5601850320,3755,3755,3755,3755,1030
20250219,112700,5597982670,3760,3755,3760,3755,818
20250219,112600,5594908850,3760,3760,3760,3760,756
20250219,112500,5592066290,3755,3760,3760,3755,326
20250219,112400,5590840660,3760,3760,3765,3750,9476
20250219,112300,5555237790,3760,3760,3760,3755,4208
20250219,112200,5539436435,3760,3750,3760,3750,7665
20250219,112100,5510659975,3750,3750,3755,3750,1127
20250219,112000,5506433710,3750,3750,3755,3745,4478
20250219,111900,5489634985,3755,3755,3755,3750,1071
20250219,111800,5485617380,3750,3750,3755,3750,884
20250219,111700,5482302375,3750,3750,3750,3740,192
20250219,111600,5481582705,3750,3740,3750,3740,236
20250219,111500,5480699775,3750,3755,3760,3745,9589
20250219,111400,5444745570,3760,3750,3760,3750,965
20250219,111300,5441121810,3750,3755,3755,3750,6842
20250219,111200,5415433335,3755,3745,3755,3745,5050
20250219,111100,5396499570,3745,3745,3745,3745,1131
20250219,111000,5392263975,3745,3745,3750,3745,330
20250219,110900,5391028120,3745,3745,3750,3745,1976
20250219,110800,5383624275,3750,3750,3750,3745,264
20250219,110700,5382634845,3750,3735,3750,3735,3969
20250219,110600,5367780685,3735,3745,3745,3735,490
20250219,110500,5365945645,3730,3745,3750,3730,13690
20250219,110400,5314756195,3745,3740,3745,3740,104
20250219,110300,5314367215,3750,3750,3750,3745,4168
20250219,110200,5298743455,3740,3750,3750,3740,2209
20250219,110100,5290476000,3750,3745,3750,3745,860
20250219,110000,5287251075,3745,3750,3750,3745,1038
20250219,105900,5283363505,3750,3750,3750,3745,1295
20250219,105800,5278507755,3750,3750,3750,3750,1172
20250219,105700,5274112755,3750,3740,3750,3740,4206
20250219,105600,5258369395,3740,3745,3745,3740,6756
20250219,105500,5233097450,3745,3745,3750,3745,2415
20250219,105400,5224050160,3745,3745,3750,3740,4034
20250219,105300,5208938145,3745,3750,3750,3745,262
20250219,105200,5207956435,3750,3740,3750,3740,418
20250219,105100,5206391480,3740,3745,3745,3740,1565
20250219,105000,5200535885,3740,3745,3745,3740,2393
20250219,104900,5191584450,3745,3745,3750,3740,8422
20250219,104800,5160044690,3740,3745,3750,3740,4011
20250219,104700,5145023440,3745,3740,3745,3735,5264
20250219,104600,5125315180,3740,3745,3750,3730,8897
20250219,104500,5092077665,3745,3745,3745,3745,5
20250219,104400,5092058940,3740,3740,3740,3740,2479
20250219,104300,5082787480,3740,3750,3750,3740,3301
20250219,104200,5070440385,3740,3750,3750,3740,1957
20250219,104100,5063107370,3750,3745,3750,3740,235
20250219,104000,5062226285,3750,3740,3750,3740,850
20250219,103900,5059039185,3740,3740,3750,3740,4307
20250219,103800,5042911435,3745,3740,3745,3740,3179
20250219,103700,5031021340,3740,3730,3740,3730,1166
20250219,103600,5026662550,3740,3735,3740,3725,3008
20250219,103500,5015448385,3735,3725,3740,3725,8353
20250219,103400,4984238505,3725,3725,3740,3720,6196
20250219,103300,4961160710,3725,3740,3740,3725,15811
20250219,103200,4902211100,3745,3745,3750,3740,546
20250219,103100,4900165930,3740,3735,3750,3735,4881
20250219,103000,4881907090,3730,3740,3740,3730,4925
20250219,102900,4863501785,3740,3745,3745,3730,9747
20250219,102800,4827100475,3745,3745,3750,3740,1502
20250219,102700,4821475465,3745,3745,3750,3735,12086
20250219,102600,4776274900,3740,3750,3750,3740,14717
20250219,102500,4721118970,3745,3745,3745,3740,10913
20250219,102400,4680279920,3740,3750,3750,3740,3268
20250219,102300,4668047615,3750,3750,3750,3745,18409
20250219,102200,4599035830,3755,3755,3760,3750,1419
20250219,102100,4593707170,3760,3760,3765,3755,9599
20250219,102000,4557631010,3760,3765,3770,3755,8364
20250219,101900,4526187320,3755,3755,3765,3755,3847
20250219,101800,4511728240,3760,3765,3770,3760,9208
20250219,101700,4477080995,3765,3765,3770,3765,2213
20250219,101600,4468748455,3765,3780,3780,3765,5730
20250219,101500,4447135795,3780,3780,3780,3775,19152
20250219,101400,4374743995,3780,3780,3785,3775,2439
20250219,101300,4365523880,3780,3780,3780,3775,3767
20250219,101200,4351287585,3780,3780,3785,3775,1793
20250219,101100,4344514200,3780,3765,3785,3765,13090
20250219,101000,4295115945,3765,3765,3770,3760,4671
20250219,100900,4277532090,3760,3760,3765,3755,12251
20250219,100800,4231468900,3760,3760,3765,3760,2427
20250219,100700,4222340360,3760,3760,3765,3760,5775
20250219,100600,4200625610,3760,3760,3765,3755,2584
20250219,100500,4190910120,3760,3755,3765,3755,8142
20250219,100400,4160316860,3755,3760,3760,3755,3596
20250219,100300,4146796505,3755,3750,3765,3750,7137
20250219,100200,4119969635,3750,3765,3765,3750,22080
20250219,100100,4037100935,3760,3770,3770,3755,14335
20250219,100000,3983191365,3765,3775,3780,3765,12715
20250219,095900,3935255205,3775,3775,3775,3770,5710
20250219,095800,3913701590,3775,3780,3780,3770,5088
20250219,095700,3894491425,3780,3790,3790,3780,21219
20250219,095600,3814207975,3790,3785,3790,3785,1502
20250219,095500,3808516020,3785,3790,3795,3785,5498
20250219,095400,3787676480,3790,3795,3795,3785,15213
20250219,095300,3730016210,3790,3795,3795,3790,4141
20250219,095200,3714306890,3795,3795,3800,3790,15989
20250219,095100,3653634735,3795,3785,3795,3780,23984
20250219,095000,3562767030,3785,3790,3790,3780,10869
20250219,094900,3521618830,3790,3775,3790,3775,14352
20250219,094800,3467296080,3775,3765,3775,3750,33497
20250219,094700,3341389190,3770,3770,3785,3765,8838
20250219,094600,3308038575,3770,3780,3785,3770,21005
20250219,094500,3228718225,3780,3790,3795,3775,20703
20250219,094400,3150406165,3795,3795,3795,3785,4577
20250219,094300,3133051750,3795,3795,3800,3790,11175
20250219,094200,3090660005,3805,3810,3815,3790,46301
20250219,094100,2914426935,3815,3810,3815,3805,34302
20250219,094000,2783712385,3805,3785,3810,3785,64566
20250219,093900,2538378420,3785,3770,3795,3770,33835
20250219,093800,2410421790,3770,3765,3775,3760,23966
20250219,093700,2320071635,3765,3765,3765,3755,7953
20250219,093600,2290162210,3765,3760,3765,3760,13730
20250219,093500,2238511900,3760,3760,3765,3755,14913
20250219,093400,2182425105,3755,3760,3760,3755,11486
20250219,093300,2139281540,3760,3755,3760,3750,5194
20250219,093200,2119765685,3755,3760,3760,3745,16421
20250219,093100,2058123810,3760,3760,3760,3755,890
20250219,093000,2054778410,3760,3765,3770,3755,6822
20250219,092900,2029119490,3765,3765,3765,3760,3410
20250219,092800,2016293540,3770,3770,3770,3755,3297
20250219,092700,2003892525,3770,3755,3770,3750,10522
20250219,092600,1964317055,3755,3760,3770,3750,4430
20250219,092500,1947681290,3760,3760,3770,3755,11491
20250219,092400,1904432685,3760,3770,3775,3760,15285
20250219,092300,1846848255,3775,3755,3775,3755,22095
20250219,092200,1763735300,3755,3750,3755,3745,5409
20250219,092100,1743454110,3750,3750,3755,3745,9687
20250219,092000,1707130155,3750,3765,3765,3750,9493
20250219,091900,1671452135,3765,3765,3770,3760,9847
20250219,091800,1634371115,3765,3765,3770,3760,6228
20250219,091700,1610936865,3765,3760,3770,3750,16842
20250219,091600,1547593470,3760,3745,3760,3740,7207
20250219,091500,1520542655,3745,3750,3755,3740,19241
20250219,091400,1448481210,3750,3755,3760,3745,14904
20250219,091300,1392588430,3760,3765,3770,3755,12610
20250219,091200,1345172655,3765,3750,3780,3750,24060
20250219,091100,1254628780,3750,3775,3780,3750,18530
20250219,091000,1184820930,3775,3790,3795,3765,28077
20250219,090900,1078725875,3790,3785,3800,3770,64178
20250219,090800,835382970,3775,3755,3790,3755,47736
20250219,090700,655308530,3750,3740,3755,3735,17172
20250219,090600,590954175,3740,3750,3750,3735,34177
20250219,090500,462993935,3750,3740,3755,3730,26781
20250219,090400,362684525,3740,3745,3755,3720,20260
20250219,090300,286909155,3745,3725,3760,3690,34320
20250219,090200,158720855,3730,3700,3730,3685,13093
20250219,090100,110244805,3700,3685,3700,3680,9409
20250219,090000,75508260,3685,3675,3695,3670,20513
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192200 7598290895 3740 3740 3740 3740 32142
3 20250219 192100 7598290895 3740 3740 3740 3740 0
4 20250219 192000 7598290895 3740 3740 3740 3740 0
5 20250219 191900 7598290895 3740 3740 3740 3740 0
6 20250219 191800 7598290895 3740 3740 3740 3740 0
7 20250219 191700 7598290895 3740 3740 3740 3740 0
8 20250219 191600 7598290895 3740 3740 3740 3740 0
9 20250219 191500 7598290895 3740 3740 3740 3740 0
10 20250219 191400 7598290895 3740 3740 3740 3740 0
11 20250219 191300 7598290895 3740 3740 3740 3740 0
12 20250219 191200 7598290895 3740 3740 3740 3740 0
13 20250219 191100 7598290895 3740 3740 3740 3740 0
14 20250219 191000 7598290895 3740 3740 3740 3740 0
15 20250219 190900 7598290895 3740 3740 3740 3740 0
16 20250219 190800 7598290895 3740 3740 3740 3740 0
17 20250219 190700 7598290895 3740 3740 3740 3740 0
18 20250219 190600 7598290895 3740 3740 3740 3740 0
19 20250219 190500 7598290895 3740 3740 3740 3740 0
20 20250219 190400 7598290895 3740 3740 3740 3740 0
21 20250219 190300 7598290895 3740 3740 3740 3740 0
22 20250219 190200 7598290895 3740 3740 3740 3740 0
23 20250219 190100 7598290895 3740 3740 3740 3740 0
24 20250219 190000 7598290895 3740 3740 3740 3740 0
25 20250219 185900 7598290895 3740 3740 3740 3740 0
26 20250219 185800 7598290895 3740 3740 3740 3740 0
27 20250219 185700 7598290895 3740 3740 3740 3740 0
28 20250219 185600 7598290895 3740 3740 3740 3740 0
29 20250219 185500 7598290895 3740 3740 3740 3740 0
30 20250219 185400 7598290895 3740 3740 3740 3740 0
31 20250219 185300 7598290895 3740 3740 3740 3740 0
32 20250219 185200 7598290895 3740 3740 3740 3740 32142
33 20250219 185100 7598290895 3740 3740 3740 3740 0
34 20250219 185000 7598290895 3740 3740 3740 3740 0
35 20250219 184900 7598290895 3740 3740 3740 3740 0
36 20250219 184800 7598290895 3740 3740 3740 3740 0
37 20250219 184700 7598290895 3740 3740 3740 3740 0
38 20250219 184600 7598290895 3740 3740 3740 3740 0
39 20250219 184500 7598290895 3740 3740 3740 3740 0
40 20250219 184400 7598290895 3740 3740 3740 3740 0
41 20250219 184300 7598290895 3740 3740 3740 3740 0
42 20250219 184200 7598290895 3740 3740 3740 3740 0
43 20250219 184100 7598290895 3740 3740 3740 3740 0
44 20250219 184000 7598290895 3740 3740 3740 3740 0
45 20250219 183900 7598290895 3740 3740 3740 3740 0
46 20250219 183800 7598290895 3740 3740 3740 3740 0
47 20250219 183700 7598290895 3740 3740 3740 3740 0
48 20250219 183600 7598290895 3740 3740 3740 3740 0
49 20250219 183500 7598290895 3740 3740 3740 3740 0
50 20250219 183400 7598290895 3740 3740 3740 3740 0
51 20250219 183300 7598290895 3740 3740 3740 3740 0
52 20250219 183200 7598290895 3740 3740 3740 3740 0
53 20250219 183100 7598290895 3740 3740 3740 3740 0
54 20250219 183000 7598290895 3740 3740 3740 3740 0
55 20250219 182900 7598290895 3740 3740 3740 3740 0
56 20250219 182800 7598290895 3740 3740 3740 3740 0
57 20250219 182700 7598290895 3740 3740 3740 3740 0
58 20250219 182600 7598290895 3740 3740 3740 3740 0
59 20250219 182500 7598290895 3740 3740 3740 3740 0
60 20250219 182400 7598290895 3740 3740 3740 3740 0
61 20250219 182300 7598290895 3740 3740 3740 3740 0
62 20250219 182200 7598290895 3740 3740 3740 3740 32142
63 20250219 182100 7598290895 3740 3740 3740 3740 0
64 20250219 182000 7598290895 3740 3740 3740 3740 0
65 20250219 181900 7598290895 3740 3740 3740 3740 0
66 20250219 181800 7598290895 3740 3740 3740 3740 0
67 20250219 181700 7598290895 3740 3740 3740 3740 0
68 20250219 181600 7598290895 3740 3740 3740 3740 0
69 20250219 181500 7598290895 3740 3740 3740 3740 0
70 20250219 181400 7598290895 3740 3740 3740 3740 0
71 20250219 181300 7598290895 3740 3740 3740 3740 0
72 20250219 181200 7598290895 3740 3740 3740 3740 0
73 20250219 181100 7598290895 3740 3740 3740 3740 0
74 20250219 181000 7598290895 3740 3740 3740 3740 0
75 20250219 180900 7598290895 3740 3740 3740 3740 0
76 20250219 180800 7598290895 3740 3740 3740 3740 0
77 20250219 180700 7598290895 3740 3740 3740 3740 0
78 20250219 180600 7598290895 3740 3740 3740 3740 0
79 20250219 180500 7598290895 3740 3740 3740 3740 0
80 20250219 180400 7598290895 3740 3740 3740 3740 0
81 20250219 180300 7598290895 3740 3740 3740 3740 0
82 20250219 180200 7598290895 3740 3740 3740 3740 0
83 20250219 180100 7598290895 3740 3740 3740 3740 0
84 20250219 180000 7598290895 3740 3740 3740 3740 0
85 20250219 175900 7598290895 3740 3740 3740 3740 0
86 20250219 175800 7598290895 3740 3740 3740 3740 0
87 20250219 175700 7598290895 3740 3740 3740 3740 0
88 20250219 175600 7598290895 3740 3740 3740 3740 0
89 20250219 175500 7598290895 3740 3740 3740 3740 0
90 20250219 175400 7598290895 3740 3740 3740 3740 0
91 20250219 175300 7598290895 3740 3740 3740 3740 0
92 20250219 175200 7598290895 3740 3740 3740 3740 32142
93 20250219 175100 7598290895 3740 3740 3740 3740 0
94 20250219 175000 7598290895 3740 3740 3740 3740 0
95 20250219 174900 7598290895 3740 3740 3740 3740 0
96 20250219 174800 7598290895 3740 3740 3740 3740 0
97 20250219 174700 7598290895 3740 3740 3740 3740 0
98 20250219 174600 7598290895 3740 3740 3740 3740 0
99 20250219 174500 7598290895 3740 3740 3740 3740 0
100 20250219 174400 7598290895 3740 3740 3740 3740 0
101 20250219 174300 7598290895 3740 3740 3740 3740 0
102 20250219 174200 7598290895 3740 3740 3740 3740 0
103 20250219 174100 7598290895 3740 3740 3740 3740 0
104 20250219 174000 7598290895 3740 3740 3740 3740 0
105 20250219 173900 7598290895 3740 3740 3740 3740 0
106 20250219 173800 7598290895 3740 3740 3740 3740 0
107 20250219 173700 7598290895 3740 3740 3740 3740 0
108 20250219 173600 7598290895 3740 3740 3740 3740 0
109 20250219 173500 7598290895 3740 3740 3740 3740 0
110 20250219 173400 7598290895 3740 3740 3740 3740 0
111 20250219 173300 7598290895 3740 3740 3740 3740 0
112 20250219 173200 7598290895 3740 3740 3740 3740 0
113 20250219 173100 7598290895 3740 3740 3740 3740 0
114 20250219 173000 7598290895 3740 3740 3740 3740 0
115 20250219 172900 7598290895 3740 3740 3740 3740 0
116 20250219 172800 7598290895 3740 3740 3740 3740 0
117 20250219 172700 7598290895 3740 3740 3740 3740 0
118 20250219 172600 7598290895 3740 3740 3740 3740 0
119 20250219 172500 7598290895 3740 3740 3740 3740 0
120 20250219 172400 7598290895 3740 3740 3740 3740 0
121 20250219 172300 7598290895 3740 3740 3740 3740 0
122 20250219 172200 7598290895 3740 3740 3740 3740 32142
123 20250219 172100 7598290895 3740 3740 3740 3740 0
124 20250219 172000 7598290895 3740 3740 3740 3740 0
125 20250219 171900 7598290895 3740 3740 3740 3740 0
126 20250219 171800 7598290895 3740 3740 3740 3740 0
127 20250219 171700 7598290895 3740 3740 3740 3740 0
128 20250219 171600 7598290895 3740 3740 3740 3740 0
129 20250219 171500 7598290895 3740 3740 3740 3740 0
130 20250219 171400 7598290895 3740 3740 3740 3740 0
131 20250219 171300 7598290895 3740 3740 3740 3740 0
132 20250219 171200 7598290895 3740 3740 3740 3740 0
133 20250219 171100 7598290895 3740 3740 3740 3740 0
134 20250219 171000 7598290895 3740 3740 3740 3740 0
135 20250219 170900 7598290895 3740 3740 3740 3740 0
136 20250219 170800 7598290895 3740 3740 3740 3740 0
137 20250219 170700 7598290895 3740 3740 3740 3740 0
138 20250219 170600 7598290895 3740 3740 3740 3740 0
139 20250219 170500 7598290895 3740 3740 3740 3740 0
140 20250219 170400 7598290895 3740 3740 3740 3740 0
141 20250219 170300 7598290895 3740 3740 3740 3740 0
142 20250219 170200 7598290895 3740 3740 3740 3740 0
143 20250219 170100 7598290895 3740 3740 3740 3740 0
144 20250219 170000 7598290895 3740 3740 3740 3740 0
145 20250219 165900 7598290895 3740 3740 3740 3740 0
146 20250219 165800 7598290895 3740 3740 3740 3740 0
147 20250219 165700 7598290895 3740 3740 3740 3740 0
148 20250219 165600 7598290895 3740 3740 3740 3740 0
149 20250219 165500 7598290895 3740 3740 3740 3740 0
150 20250219 165400 7598290895 3740 3740 3740 3740 0
151 20250219 165300 7598290895 3740 3740 3740 3740 0
152 20250219 165200 7598290895 3740 3740 3740 3740 32142
153 20250219 165100 7598290895 3740 3740 3740 3740 0
154 20250219 165000 7598290895 3740 3740 3740 3740 0
155 20250219 164900 7598290895 3740 3740 3740 3740 0
156 20250219 164800 7598290895 3740 3740 3740 3740 0
157 20250219 164700 7598290895 3740 3740 3740 3740 0
158 20250219 164600 7598290895 3740 3740 3740 3740 0
159 20250219 164500 7598290895 3740 3740 3740 3740 0
160 20250219 164400 7598290895 3740 3740 3740 3740 0
161 20250219 164300 7598290895 3740 3740 3740 3740 0
162 20250219 164200 7598290895 3740 3740 3740 3740 0
163 20250219 164100 7598290895 3740 3740 3740 3740 0
164 20250219 164000 7598290895 3740 3740 3740 3740 0
165 20250219 163900 7598290895 3740 3740 3740 3740 0
166 20250219 163800 7598290895 3740 3740 3740 3740 0
167 20250219 163700 7598290895 3740 3740 3740 3740 0
168 20250219 163600 7598290895 3740 3740 3740 3740 0
169 20250219 163500 7598290895 3740 3740 3740 3740 0
170 20250219 163400 7598290895 3740 3740 3740 3740 0
171 20250219 163300 7598290895 3740 3740 3740 3740 0
172 20250219 163200 7598290895 3740 3740 3740 3740 0
173 20250219 163100 7598290895 3740 3740 3740 3740 0
174 20250219 163000 7598290895 3740 3740 3740 3740 0
175 20250219 162900 7598290895 3740 3740 3740 3740 0
176 20250219 162800 7598290895 3740 3740 3740 3740 0
177 20250219 162700 7598290895 3740 3740 3740 3740 0
178 20250219 162600 7598290895 3740 3740 3740 3740 0
179 20250219 162500 7598290895 3740 3740 3740 3740 0
180 20250219 162400 7598290895 3740 3740 3740 3740 0
181 20250219 162300 7598290895 3740 3740 3740 3740 0
182 20250219 162200 7598290895 3740 3740 3740 3740 32142
183 20250219 162100 7598290895 3740 3740 3740 3740 0
184 20250219 162000 7598290895 3740 3740 3740 3740 0
185 20250219 161900 7598290895 3740 3740 3740 3740 0
186 20250219 161800 7598290895 3740 3740 3740 3740 0
187 20250219 161700 7598290895 3740 3740 3740 3740 0
188 20250219 161600 7598290895 3740 3740 3740 3740 0
189 20250219 161500 7598290895 3740 3740 3740 3740 0
190 20250219 161400 7598290895 3740 3740 3740 3740 0
191 20250219 161300 7598290895 3740 3740 3740 3740 0
192 20250219 161200 7598290895 3740 3740 3740 3740 0
193 20250219 161100 7598290895 3740 3740 3740 3740 0
194 20250219 161000 7598290895 3740 3740 3740 3740 0
195 20250219 160900 7598290895 3740 3740 3740 3740 0
196 20250219 160800 7598290895 3740 3740 3740 3740 0
197 20250219 160700 7598290895 3740 3740 3740 3740 0
198 20250219 160600 7598290895 3740 3740 3740 3740 0
199 20250219 160500 7598290895 3740 3740 3740 3740 0
200 20250219 160400 7598290895 3740 3740 3740 3740 0
201 20250219 160300 7598290895 3740 3740 3740 3740 0
202 20250219 160200 7598290895 3740 3740 3740 3740 0
203 20250219 160100 7598290895 3740 3740 3740 3740 0
204 20250219 160000 7598290895 3740 3740 3740 3740 0
205 20250219 155900 7598290895 3740 3740 3740 3740 0
206 20250219 155800 7598290895 3740 3740 3740 3740 0
207 20250219 155700 7598290895 3740 3740 3740 3740 0
208 20250219 155600 7598290895 3740 3740 3740 3740 0
209 20250219 155500 7598290895 3740 3740 3740 3740 0
210 20250219 155400 7598290895 3740 3740 3740 3740 0
211 20250219 155300 7598290895 3740 3740 3740 3740 0
212 20250219 155200 7598290895 3740 3740 3740 3740 32142
213 20250219 155100 7598290895 3740 3740 3740 3740 0
214 20250219 155000 7598290895 3740 3740 3740 3740 0
215 20250219 154900 7598290895 3740 3740 3740 3740 0
216 20250219 154800 7598290895 3740 3740 3740 3740 0
217 20250219 154700 7598290895 3740 3740 3740 3740 0
218 20250219 154600 7598290895 3740 3740 3740 3740 0
219 20250219 154500 7598290895 3740 3740 3740 3740 0
220 20250219 154400 7598290895 3740 3740 3740 3740 0
221 20250219 154300 7598290895 3740 3740 3740 3740 0
222 20250219 154200 7598290895 3740 3740 3740 3740 0
223 20250219 154100 7598290895 3740 3740 3740 3740 0
224 20250219 154000 7598290895 3740 3740 3740 3740 0
225 20250219 153900 7598290895 3740 3740 3740 3740 0
226 20250219 153800 7598290895 3740 3740 3740 3740 0
227 20250219 153700 7598290895 3740 3740 3740 3740 0
228 20250219 153600 7598290895 3740 3740 3740 3740 0
229 20250219 153500 7598290895 3740 3740 3740 3740 0
230 20250219 153400 7598290895 3740 3740 3740 3740 0
231 20250219 153300 7598290895 3740 3740 3740 3740 0
232 20250219 153200 7598290895 3740 3740 3740 3740 0
233 20250219 153100 7598290895 3740 3740 3740 3740 0
234 20250219 153000 7598290895 3740 3740 3740 3740 32142
235 20250219 152900 7478079815 3740 3740 3740 3740 0
236 20250219 152800 7478079815 3740 3740 3740 3740 0
237 20250219 152700 7478079815 3740 3740 3740 3740 0
238 20250219 152600 7478079815 3740 3740 3740 3740 0
239 20250219 152500 7478079815 3740 3740 3740 3740 0
240 20250219 152400 7478079815 3740 3740 3740 3740 0
241 20250219 152300 7478079815 3740 3740 3740 3740 0
242 20250219 152200 7478079815 3740 3740 3740 3740 0
243 20250219 152100 7478079815 3740 3740 3740 3740 0
244 20250219 152000 7478079815 3740 3740 3740 3740 0
245 20250219 151900 7478079815 3740 3735 3740 3735 2625
246 20250219 151800 7468273225 3740 3735 3740 3735 1449
247 20250219 151700 7462856160 3740 3740 3740 3735 5977
248 20250219 151600 7440510795 3735 3740 3745 3735 5140
249 20250219 151500 7421287225 3740 3740 3745 3740 2596
250 20250219 151400 7411575065 3740 3745 3745 3740 2470
251 20250219 151300 7402334525 3740 3745 3745 3735 2778
252 20250219 151200 7391952595 3740 3750 3750 3735 6930
253 20250219 151100 7366018205 3745 3740 3750 3740 5431
254 20250219 151000 7345657380 3740 3745 3745 3740 796
255 20250219 150900 7342677495 3740 3740 3750 3735 14782
256 20250219 150800 7287360915 3740 3735 3740 3735 2528
257 20250219 150700 7277914860 3740 3740 3740 3735 752
258 20250219 150600 7275102680 3735 3740 3740 3735 1274
259 20250219 150500 7270338175 3735 3740 3740 3735 4006
260 20250219 150400 7255357295 3740 3740 3740 3735 2056
261 20250219 150300 7247671175 3740 3745 3745 3735 3178
262 20250219 150200 7235784145 3740 3740 3745 3740 463
263 20250219 150100 7234052510 3740 3735 3745 3735 1330
264 20250219 150000 7229078255 3740 3745 3745 3735 1316
265 20250219 145900 7224156860 3740 3740 3745 3735 1563
266 20250219 145800 7218311370 3740 3740 3745 3735 1102
267 20250219 145700 7214186850 3745 3740 3745 3735 501
268 20250219 145600 7212313845 3735 3745 3745 3735 270
269 20250219 145500 7211303955 3735 3735 3745 3735 967
270 20250219 145400 7207684040 3745 3740 3745 3735 3022
271 20250219 145300 7196381665 3745 3740 3745 3740 2461
272 20250219 145200 7187170000 3740 3740 3745 3740 3717
273 20250219 145100 7173255300 3740 3740 3745 3735 3294
274 20250219 145000 7160938055 3740 3735 3745 3735 907
275 20250219 144900 7157545530 3740 3740 3740 3735 2461
276 20250219 144800 7148347180 3735 3735 3740 3735 133
277 20250219 144700 7147850010 3735 3735 3745 3735 961
278 20250219 144600 7144258410 3740 3735 3740 3735 1482
279 20250219 144500 7138715985 3735 3740 3740 3735 618
280 20250219 144400 7136406825 3735 3735 3740 3735 262
281 20250219 144300 7135428210 3735 3735 3740 3735 3226
282 20250219 144200 7123369300 3735 3740 3740 3735 60
283 20250219 144100 7123145150 3735 3735 3745 3735 1550
284 20250219 144000 7117354885 3735 3740 3745 3735 1705
285 20250219 143900 7110984945 3740 3745 3745 3740 616
286 20250219 143800 7108679745 3745 3745 3745 3740 2443
287 20250219 143700 7099538735 3745 3740 3745 3740 132
288 20250219 143600 7099044895 3740 3740 3745 3740 7299
289 20250219 143500 7071743955 3740 3745 3745 3740 368
290 20250219 143400 7070367595 3745 3745 3745 3745 52
291 20250219 143300 7070172855 3740 3740 3745 3740 768
292 20250219 143200 7067300530 3745 3745 3745 3740 44
293 20250219 143100 7067135755 3745 3740 3745 3740 704
294 20250219 143000 7064502775 3740 3735 3740 3735 757
295 20250219 142900 7061673255 3740 3745 3745 3735 234
296 20250219 142800 7060797920 3745 3745 3745 3735 6250
297 20250219 142700 7037448380 3745 3745 3745 3735 29
298 20250219 142600 7037339925 3735 3745 3745 3735 232
299 20250219 142500 7036472385 3740 3745 3745 3740 981
300 20250219 142400 7032803340 3745 3745 3745 3735 5767
301 20250219 142300 7011219505 3745 3740 3745 3740 1265
302 20250219 142200 7006483630 3740 3740 3745 3730 10161
303 20250219 142100 6968570005 3740 3745 3745 3740 1137
304 20250219 142000 6964316820 3745 3740 3745 3735 2428
305 20250219 141900 6955233540 3740 3740 3740 3735 5550
306 20250219 141800 6934486840 3745 3745 3745 3745 9
307 20250219 141700 6934453135 3745 3745 3745 3740 8
308 20250219 141600 6934423180 3745 3745 3745 3745 364
309 20250219 141500 6933060000 3745 3745 3745 3740 158
310 20250219 141400 6932468435 3745 3745 3745 3740 352
311 20250219 141300 6931151820 3745 3740 3745 3740 2034
312 20250219 141200 6923539290 3745 3745 3745 3745 390
313 20250219 141100 6922078740 3745 3745 3745 3740 1669
314 20250219 141000 6915828950 3745 3745 3745 3745 318
315 20250219 140900 6914638040 3740 3745 3745 3740 573
316 20250219 140800 6912493410 3750 3745 3750 3745 2498
317 20250219 140700 6903136585 3750 3745 3750 3745 9723
318 20250219 140600 6866721690 3740 3745 3745 3740 646
319 20250219 140500 6864305625 3745 3745 3745 3745 568
320 20250219 140400 6862178465 3745 3740 3745 3735 1348
321 20250219 140300 6857140135 3735 3735 3745 3735 711
322 20250219 140200 6854484500 3735 3735 3745 3735 2041
323 20250219 140100 6846856355 3735 3735 3745 3735 1350
324 20250219 140000 6841813785 3745 3740 3745 3735 1207
325 20250219 135900 6837301320 3740 3745 3745 3735 2511
326 20250219 135800 6827916525 3740 3745 3745 3740 589
327 20250219 135700 6825713630 3745 3745 3745 3740 100
328 20250219 135600 6825339565 3745 3740 3745 3740 150
329 20250219 135500 6824778315 3740 3740 3740 3735 3923
330 20250219 135400 6810118655 3740 3750 3750 3735 2064
331 20250219 135300 6802393630 3740 3750 3750 3740 565
332 20250219 135200 6800274930 3750 3750 3750 3750 368
333 20250219 135100 6798894930 3750 3745 3750 3740 5476
334 20250219 135000 6778396270 3745 3755 3755 3740 2858
335 20250219 134900 6767690715 3755 3750 3760 3750 5707
336 20250219 134800 6746281315 3755 3750 3755 3750 3723
337 20250219 134700 6732312260 3750 3750 3755 3750 256
338 20250219 134600 6731352125 3755 3755 3755 3745 2509
339 20250219 134500 6721936545 3755 3755 3755 3750 8556
340 20250219 134400 6689808900 3755 3750 3755 3750 110
341 20250219 134300 6689396255 3750 3745 3750 3745 528
342 20250219 134200 6687418890 3750 3750 3750 3745 981
343 20250219 134100 6683740840 3755 3750 3755 3750 1387
344 20250219 134000 6678539565 3750 3750 3755 3740 3470
345 20250219 133900 6665528930 3750 3735 3750 3735 16752
346 20250219 133800 6602823215 3730 3730 3730 3730 0
347 20250219 133700 6602823215 3730 3730 3730 3730 973
348 20250219 133600 6599193925 3730 3735 3735 3725 2687
349 20250219 133500 6589171515 3735 3730 3735 3730 198
350 20250219 133400 6588432135 3730 3740 3740 3730 7116
351 20250219 133300 6561859655 3730 3735 3735 3730 2828
352 20250219 133200 6551300975 3730 3735 3735 3730 1879
353 20250219 133100 6544283005 3735 3735 3735 3730 2232
354 20250219 133000 6535951435 3740 3740 3740 3735 1186
355 20250219 132900 6531516695 3740 3730 3740 3730 2046
356 20250219 132800 6523876150 3730 3730 3735 3730 1648
357 20250219 132700 6517728885 3730 3735 3735 3730 210
358 20250219 132600 6516944585 3730 3735 3735 3730 47
359 20250219 132500 6516769175 3735 3735 3735 3735 673
360 20250219 132400 6514255520 3730 3740 3740 3730 1149
361 20250219 132300 6509969570 3730 3725 3730 3725 1113
362 20250219 132200 6505819945 3725 3735 3740 3725 1284
363 20250219 132100 6501029465 3730 3730 3735 3730 913
364 20250219 132000 6497623970 3735 3720 3735 3720 2792
365 20250219 131900 6487209605 3725 3720 3725 3715 1420
366 20250219 131800 6481921645 3720 3725 3725 3720 209
367 20250219 131700 6481144125 3725 3725 3725 3725 700
368 20250219 131600 6478536625 3720 3730 3730 3720 4150
369 20250219 131500 6463098165 3730 3725 3730 3720 625
370 20250219 131400 6460768340 3720 3725 3725 3720 818
371 20250219 131300 6457721540 3725 3730 3730 3720 1851
372 20250219 131200 6450826670 3725 3725 3730 3725 629
373 20250219 131100 6448483630 3730 3730 3730 3725 614
374 20250219 131000 6446193545 3725 3725 3725 3725 100
375 20250219 130900 6445821045 3730 3725 3730 3725 479
376 20250219 130800 6444035370 3725 3735 3735 3725 3461
377 20250219 130700 6431127735 3735 3735 3735 3735 10
378 20250219 130600 6431090385 3735 3735 3740 3735 946
379 20250219 130500 6427556695 3735 3740 3740 3735 227
380 20250219 130400 6426708615 3735 3740 3740 3735 227
381 20250219 130300 6425859770 3735 3735 3735 3735 213
382 20250219 130200 6425064215 3735 3735 3735 3735 590
383 20250219 130100 6422860565 3740 3735 3740 3735 416
384 20250219 130000 6421306500 3735 3735 3740 3735 948
385 20250219 125900 6417764720 3740 3730 3740 3730 429
386 20250219 125800 6416161130 3730 3735 3735 3730 160
387 20250219 125700 6415563780 3735 3730 3735 3730 2254
388 20250219 125600 6407146360 3720 3720 3720 3715 4208
389 20250219 125500 6391492650 3720 3720 3735 3715 7116
390 20250219 125400 6365037575 3720 3720 3720 3715 3102
391 20250219 125300 6353508385 3725 3725 3730 3720 600
392 20250219 125200 6351272105 3725 3720 3730 3720 125
393 20250219 125100 6350807015 3730 3725 3730 3715 2000
394 20250219 125000 6343374425 3715 3720 3725 3715 5268
395 20250219 124900 6323778210 3720 3730 3735 3715 12290
396 20250219 124800 6278030565 3730 3730 3740 3730 2986
397 20250219 124700 6266889525 3735 3740 3740 3730 10695
398 20250219 124600 6226974905 3730 3740 3745 3730 9699
399 20250219 124500 6190744885 3735 3735 3740 3735 2734
400 20250219 124400 6180533245 3740 3740 3740 3735 4046
401 20250219 124300 6165403735 3745 3740 3745 3735 5997
402 20250219 124200 6142978570 3745 3745 3750 3745 5994
403 20250219 124100 6120523005 3745 3755 3755 3745 4791
404 20250219 124000 6102566830 3755 3750 3755 3745 1172
405 20250219 123900 6098174220 3745 3750 3750 3745 1100
406 20250219 123800 6094052220 3750 3750 3750 3745 1706
407 20250219 123700 6087656095 3750 3755 3755 3750 1670
408 20250219 123600 6081393195 3755 3750 3755 3750 10
409 20250219 123500 6081355680 3750 3745 3750 3745 50
410 20250219 123400 6081168205 3745 3745 3745 3745 1920
411 20250219 123300 6073977805 3745 3750 3750 3745 6678
412 20250219 123200 6048938240 3755 3750 3755 3745 6457
413 20250219 123100 6024734075 3750 3755 3755 3750 119
414 20250219 123000 6024287275 3755 3755 3755 3755 40
415 20250219 122900 6024137075 3755 3755 3755 3750 407
416 20250219 122800 6022608795 3755 3755 3755 3750 385
417 20250219 122700 6021164730 3755 3755 3755 3755 8
418 20250219 122600 6021134690 3755 3750 3755 3750 1012
419 20250219 122500 6017339630 3750 3755 3755 3750 1195
420 20250219 122400 6012857280 3755 3760 3760 3755 112
421 20250219 122300 6012436705 3755 3750 3755 3750 1840
422 20250219 122200 6005536405 3755 3760 3760 3755 71
423 20250219 122100 6005269720 3760 3760 3760 3760 212
424 20250219 122000 6004472600 3760 3760 3760 3750 275
425 20250219 121900 6003440605 3750 3760 3760 3750 347
426 20250219 121800 6002139315 3755 3750 3755 3750 1284
427 20250219 121700 5997317935 3750 3755 3755 3750 1455
428 20250219 121600 5991856155 3755 3750 3755 3750 225
429 20250219 121500 5991012370 3755 3755 3755 3750 422
430 20250219 121400 5989427840 3755 3755 3755 3755 1100
431 20250219 121300 5985297340 3755 3750 3755 3750 251
432 20250219 121200 5984356035 3750 3755 3755 3750 1737
433 20250219 121100 5977840925 3755 3760 3760 3755 3540
434 20250219 121000 5964536500 3760 3765 3765 3760 1542
435 20250219 120900 5958735965 3765 3765 3765 3760 186
436 20250219 120800 5958036585 3760 3765 3765 3760 5083
437 20250219 120700 5938914305 3765 3765 3765 3765 1
438 20250219 120600 5938910540 3760 3765 3765 3760 238
439 20250219 120500 5938014695 3760 3765 3765 3760 717
440 20250219 120400 5935316175 3765 3765 3770 3765 5105
441 20250219 120300 5916095795 3770 3765 3770 3765 730
442 20250219 120200 5913347330 3765 3765 3770 3765 1027
443 20250219 120100 5909480655 3765 3765 3770 3765 1801
444 20250219 120000 5902697455 3765 3755 3765 3755 3534
445 20250219 115900 5889400245 3755 3755 3755 3750 9808
446 20250219 115800 5852591235 3755 3755 3755 3750 2020
447 20250219 115700 5845008535 3755 3755 3760 3755 1291
448 20250219 115600 5840160765 3755 3760 3760 3755 480
449 20250219 115500 5838356280 3760 3755 3760 3755 4
450 20250219 115400 5838341245 3760 3755 3760 3755 580
451 20250219 115300 5836163150 3760 3760 3760 3760 19
452 20250219 115200 5836091710 3765 3755 3765 3755 508
453 20250219 115100 5834183670 3760 3760 3760 3760 3422
454 20250219 115000 5821316950 3760 3765 3765 3760 1798
455 20250219 114900 5814551380 3765 3760 3765 3750 6358
456 20250219 114800 5790662565 3760 3765 3765 3760 978
457 20250219 114700 5786985165 3760 3760 3760 3760 10
458 20250219 114600 5786947565 3765 3770 3770 3760 2084
459 20250219 114500 5779103115 3765 3765 3765 3760 2943
460 20250219 114400 5768022750 3765 3770 3770 3765 321
461 20250219 114300 5766814085 3770 3770 3770 3770 0
462 20250219 114200 5766814085 3770 3770 3770 3760 1584
463 20250219 114100 5760850425 3765 3770 3770 3765 1828
464 20250219 114000 5753959870 3765 3770 3770 3765 1447
465 20250219 113900 5748504760 3770 3770 3775 3770 968
466 20250219 113800 5744855385 3770 3775 3780 3770 4025
467 20250219 113700 5729669655 3780 3780 3785 3780 7338
468 20250219 113600 5701929460 3780 3775 3780 3775 1947
469 20250219 113500 5694569850 3775 3770 3780 3765 5441
470 20250219 113400 5674039050 3775 3770 3775 3765 6652
471 20250219 113300 5648967985 3765 3760 3765 3755 4937
472 20250219 113200 5630393435 3765 3760 3765 3760 97
473 20250219 113100 5630028480 3760 3760 3760 3755 3345
474 20250219 113000 5617454140 3755 3755 3755 3755 2398
475 20250219 112900 5608449650 3755 3755 3760 3755 1756
476 20250219 112800 5601850320 3755 3755 3755 3755 1030
477 20250219 112700 5597982670 3760 3755 3760 3755 818
478 20250219 112600 5594908850 3760 3760 3760 3760 756
479 20250219 112500 5592066290 3755 3760 3760 3755 326
480 20250219 112400 5590840660 3760 3760 3765 3750 9476
481 20250219 112300 5555237790 3760 3760 3760 3755 4208
482 20250219 112200 5539436435 3760 3750 3760 3750 7665
483 20250219 112100 5510659975 3750 3750 3755 3750 1127
484 20250219 112000 5506433710 3750 3750 3755 3745 4478
485 20250219 111900 5489634985 3755 3755 3755 3750 1071
486 20250219 111800 5485617380 3750 3750 3755 3750 884
487 20250219 111700 5482302375 3750 3750 3750 3740 192
488 20250219 111600 5481582705 3750 3740 3750 3740 236
489 20250219 111500 5480699775 3750 3755 3760 3745 9589
490 20250219 111400 5444745570 3760 3750 3760 3750 965
491 20250219 111300 5441121810 3750 3755 3755 3750 6842
492 20250219 111200 5415433335 3755 3745 3755 3745 5050
493 20250219 111100 5396499570 3745 3745 3745 3745 1131
494 20250219 111000 5392263975 3745 3745 3750 3745 330
495 20250219 110900 5391028120 3745 3745 3750 3745 1976
496 20250219 110800 5383624275 3750 3750 3750 3745 264
497 20250219 110700 5382634845 3750 3735 3750 3735 3969
498 20250219 110600 5367780685 3735 3745 3745 3735 490
499 20250219 110500 5365945645 3730 3745 3750 3730 13690
500 20250219 110400 5314756195 3745 3740 3745 3740 104
501 20250219 110300 5314367215 3750 3750 3750 3745 4168
502 20250219 110200 5298743455 3740 3750 3750 3740 2209
503 20250219 110100 5290476000 3750 3745 3750 3745 860
504 20250219 110000 5287251075 3745 3750 3750 3745 1038
505 20250219 105900 5283363505 3750 3750 3750 3745 1295
506 20250219 105800 5278507755 3750 3750 3750 3750 1172
507 20250219 105700 5274112755 3750 3740 3750 3740 4206
508 20250219 105600 5258369395 3740 3745 3745 3740 6756
509 20250219 105500 5233097450 3745 3745 3750 3745 2415
510 20250219 105400 5224050160 3745 3745 3750 3740 4034
511 20250219 105300 5208938145 3745 3750 3750 3745 262
512 20250219 105200 5207956435 3750 3740 3750 3740 418
513 20250219 105100 5206391480 3740 3745 3745 3740 1565
514 20250219 105000 5200535885 3740 3745 3745 3740 2393
515 20250219 104900 5191584450 3745 3745 3750 3740 8422
516 20250219 104800 5160044690 3740 3745 3750 3740 4011
517 20250219 104700 5145023440 3745 3740 3745 3735 5264
518 20250219 104600 5125315180 3740 3745 3750 3730 8897
519 20250219 104500 5092077665 3745 3745 3745 3745 5
520 20250219 104400 5092058940 3740 3740 3740 3740 2479
521 20250219 104300 5082787480 3740 3750 3750 3740 3301
522 20250219 104200 5070440385 3740 3750 3750 3740 1957
523 20250219 104100 5063107370 3750 3745 3750 3740 235
524 20250219 104000 5062226285 3750 3740 3750 3740 850
525 20250219 103900 5059039185 3740 3740 3750 3740 4307
526 20250219 103800 5042911435 3745 3740 3745 3740 3179
527 20250219 103700 5031021340 3740 3730 3740 3730 1166
528 20250219 103600 5026662550 3740 3735 3740 3725 3008
529 20250219 103500 5015448385 3735 3725 3740 3725 8353
530 20250219 103400 4984238505 3725 3725 3740 3720 6196
531 20250219 103300 4961160710 3725 3740 3740 3725 15811
532 20250219 103200 4902211100 3745 3745 3750 3740 546
533 20250219 103100 4900165930 3740 3735 3750 3735 4881
534 20250219 103000 4881907090 3730 3740 3740 3730 4925
535 20250219 102900 4863501785 3740 3745 3745 3730 9747
536 20250219 102800 4827100475 3745 3745 3750 3740 1502
537 20250219 102700 4821475465 3745 3745 3750 3735 12086
538 20250219 102600 4776274900 3740 3750 3750 3740 14717
539 20250219 102500 4721118970 3745 3745 3745 3740 10913
540 20250219 102400 4680279920 3740 3750 3750 3740 3268
541 20250219 102300 4668047615 3750 3750 3750 3745 18409
542 20250219 102200 4599035830 3755 3755 3760 3750 1419
543 20250219 102100 4593707170 3760 3760 3765 3755 9599
544 20250219 102000 4557631010 3760 3765 3770 3755 8364
545 20250219 101900 4526187320 3755 3755 3765 3755 3847
546 20250219 101800 4511728240 3760 3765 3770 3760 9208
547 20250219 101700 4477080995 3765 3765 3770 3765 2213
548 20250219 101600 4468748455 3765 3780 3780 3765 5730
549 20250219 101500 4447135795 3780 3780 3780 3775 19152
550 20250219 101400 4374743995 3780 3780 3785 3775 2439
551 20250219 101300 4365523880 3780 3780 3780 3775 3767
552 20250219 101200 4351287585 3780 3780 3785 3775 1793
553 20250219 101100 4344514200 3780 3765 3785 3765 13090
554 20250219 101000 4295115945 3765 3765 3770 3760 4671
555 20250219 100900 4277532090 3760 3760 3765 3755 12251
556 20250219 100800 4231468900 3760 3760 3765 3760 2427
557 20250219 100700 4222340360 3760 3760 3765 3760 5775
558 20250219 100600 4200625610 3760 3760 3765 3755 2584
559 20250219 100500 4190910120 3760 3755 3765 3755 8142
560 20250219 100400 4160316860 3755 3760 3760 3755 3596
561 20250219 100300 4146796505 3755 3750 3765 3750 7137
562 20250219 100200 4119969635 3750 3765 3765 3750 22080
563 20250219 100100 4037100935 3760 3770 3770 3755 14335
564 20250219 100000 3983191365 3765 3775 3780 3765 12715
565 20250219 095900 3935255205 3775 3775 3775 3770 5710
566 20250219 095800 3913701590 3775 3780 3780 3770 5088
567 20250219 095700 3894491425 3780 3790 3790 3780 21219
568 20250219 095600 3814207975 3790 3785 3790 3785 1502
569 20250219 095500 3808516020 3785 3790 3795 3785 5498
570 20250219 095400 3787676480 3790 3795 3795 3785 15213
571 20250219 095300 3730016210 3790 3795 3795 3790 4141
572 20250219 095200 3714306890 3795 3795 3800 3790 15989
573 20250219 095100 3653634735 3795 3785 3795 3780 23984
574 20250219 095000 3562767030 3785 3790 3790 3780 10869
575 20250219 094900 3521618830 3790 3775 3790 3775 14352
576 20250219 094800 3467296080 3775 3765 3775 3750 33497
577 20250219 094700 3341389190 3770 3770 3785 3765 8838
578 20250219 094600 3308038575 3770 3780 3785 3770 21005
579 20250219 094500 3228718225 3780 3790 3795 3775 20703
580 20250219 094400 3150406165 3795 3795 3795 3785 4577
581 20250219 094300 3133051750 3795 3795 3800 3790 11175
582 20250219 094200 3090660005 3805 3810 3815 3790 46301
583 20250219 094100 2914426935 3815 3810 3815 3805 34302
584 20250219 094000 2783712385 3805 3785 3810 3785 64566
585 20250219 093900 2538378420 3785 3770 3795 3770 33835
586 20250219 093800 2410421790 3770 3765 3775 3760 23966
587 20250219 093700 2320071635 3765 3765 3765 3755 7953
588 20250219 093600 2290162210 3765 3760 3765 3760 13730
589 20250219 093500 2238511900 3760 3760 3765 3755 14913
590 20250219 093400 2182425105 3755 3760 3760 3755 11486
591 20250219 093300 2139281540 3760 3755 3760 3750 5194
592 20250219 093200 2119765685 3755 3760 3760 3745 16421
593 20250219 093100 2058123810 3760 3760 3760 3755 890
594 20250219 093000 2054778410 3760 3765 3770 3755 6822
595 20250219 092900 2029119490 3765 3765 3765 3760 3410
596 20250219 092800 2016293540 3770 3770 3770 3755 3297
597 20250219 092700 2003892525 3770 3755 3770 3750 10522
598 20250219 092600 1964317055 3755 3760 3770 3750 4430
599 20250219 092500 1947681290 3760 3760 3770 3755 11491
600 20250219 092400 1904432685 3760 3770 3775 3760 15285
601 20250219 092300 1846848255 3775 3755 3775 3755 22095
602 20250219 092200 1763735300 3755 3750 3755 3745 5409
603 20250219 092100 1743454110 3750 3750 3755 3745 9687
604 20250219 092000 1707130155 3750 3765 3765 3750 9493
605 20250219 091900 1671452135 3765 3765 3770 3760 9847
606 20250219 091800 1634371115 3765 3765 3770 3760 6228
607 20250219 091700 1610936865 3765 3760 3770 3750 16842
608 20250219 091600 1547593470 3760 3745 3760 3740 7207
609 20250219 091500 1520542655 3745 3750 3755 3740 19241
610 20250219 091400 1448481210 3750 3755 3760 3745 14904
611 20250219 091300 1392588430 3760 3765 3770 3755 12610
612 20250219 091200 1345172655 3765 3750 3780 3750 24060
613 20250219 091100 1254628780 3750 3775 3780 3750 18530
614 20250219 091000 1184820930 3775 3790 3795 3765 28077
615 20250219 090900 1078725875 3790 3785 3800 3770 64178
616 20250219 090800 835382970 3775 3755 3790 3755 47736
617 20250219 090700 655308530 3750 3740 3755 3735 17172
618 20250219 090600 590954175 3740 3750 3750 3735 34177
619 20250219 090500 462993935 3750 3740 3755 3730 26781
620 20250219 090400 362684525 3740 3745 3755 3720 20260
621 20250219 090300 286909155 3745 3725 3760 3690 34320
622 20250219 090200 158720855 3730 3700 3730 3685 13093
623 20250219 090100 110244805 3700 3685 3700 3680 9409
624 20250219 090000 75508260 3685 3675 3695 3670 20513

1
036540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1273416,164460303,4737107520,611792327160,0.77
20250214,1240602,164460303,4546806330,602747010495,0.75
20250213,1113058,164460303,4057096410,599457804435,0.68
20250212,1082567,164460303,3875589860,588767884740,0.66
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1273416 164460303 4737107520 611792327160 0.77
3 20250214 1240602 164460303 4546806330 602747010495 0.75
4 20250213 1113058 164460303 4057096410 599457804435 0.68
5 20250212 1082567 164460303 3875589860 588767884740 0.66