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

583
003780/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184100,2742499680,10570,10570,10570,10570,6159
20250219,184000,2742499680,10570,10570,10570,10570,0
20250219,183900,2742499680,10570,10570,10570,10570,0
20250219,183800,2742499680,10570,10570,10570,10570,0
20250219,183700,2742499680,10570,10570,10570,10570,0
20250219,183600,2742499680,10570,10570,10570,10570,0
20250219,183500,2742499680,10570,10570,10570,10570,0
20250219,183400,2742499680,10570,10570,10570,10570,0
20250219,183300,2742499680,10570,10570,10570,10570,0
20250219,183200,2742499680,10570,10570,10570,10570,0
20250219,183100,2742499680,10570,10570,10570,10570,0
20250219,183000,2742499680,10570,10570,10570,10570,0
20250219,182900,2742499680,10570,10570,10570,10570,0
20250219,182800,2742499680,10570,10570,10570,10570,0
20250219,182700,2742499680,10570,10570,10570,10570,0
20250219,182600,2742499680,10570,10570,10570,10570,0
20250219,182500,2742499680,10570,10570,10570,10570,0
20250219,182400,2742499680,10570,10570,10570,10570,0
20250219,182300,2742499680,10570,10570,10570,10570,0
20250219,182200,2742499680,10570,10570,10570,10570,0
20250219,182100,2742499680,10570,10570,10570,10570,0
20250219,182000,2742499680,10570,10570,10570,10570,0
20250219,181900,2742499680,10570,10570,10570,10570,0
20250219,181800,2742499680,10570,10570,10570,10570,0
20250219,181700,2742499680,10570,10570,10570,10570,0
20250219,181600,2742499680,10570,10570,10570,10570,0
20250219,181500,2742499680,10570,10570,10570,10570,0
20250219,181400,2742499680,10570,10570,10570,10570,0
20250219,181300,2742499680,10570,10570,10570,10570,0
20250219,181200,2742499680,10570,10570,10570,10570,0
20250219,181100,2742499680,10570,10570,10570,10570,6159
20250219,181000,2742499680,10570,10570,10570,10570,0
20250219,180900,2742499680,10570,10570,10570,10570,0
20250219,180800,2742499680,10570,10570,10570,10570,0
20250219,180700,2742499680,10570,10570,10570,10570,0
20250219,180600,2742499680,10570,10570,10570,10570,0
20250219,180500,2742499680,10570,10570,10570,10570,0
20250219,180400,2742499680,10570,10570,10570,10570,0
20250219,180300,2742499680,10570,10570,10570,10570,0
20250219,180200,2742499680,10570,10570,10570,10570,0
20250219,180100,2742499680,10570,10570,10570,10570,0
20250219,180000,2742499680,10570,10570,10570,10570,0
20250219,175900,2742499680,10570,10570,10570,10570,0
20250219,175800,2742499680,10570,10570,10570,10570,0
20250219,175700,2742499680,10570,10570,10570,10570,0
20250219,175600,2742499680,10570,10570,10570,10570,0
20250219,175500,2742499680,10570,10570,10570,10570,0
20250219,175400,2742499680,10570,10570,10570,10570,0
20250219,175300,2742499680,10570,10570,10570,10570,0
20250219,175200,2742499680,10570,10570,10570,10570,0
20250219,175100,2742499680,10570,10570,10570,10570,0
20250219,175000,2742499680,10570,10570,10570,10570,0
20250219,174900,2742499680,10570,10570,10570,10570,0
20250219,174800,2742499680,10570,10570,10570,10570,0
20250219,174700,2742499680,10570,10570,10570,10570,0
20250219,174600,2742499680,10570,10570,10570,10570,0
20250219,174500,2742499680,10570,10570,10570,10570,0
20250219,174400,2742499680,10570,10570,10570,10570,0
20250219,174300,2742499680,10570,10570,10570,10570,0
20250219,174200,2742499680,10570,10570,10570,10570,0
20250219,174100,2742499680,10570,10570,10570,10570,6159
20250219,174000,2742499680,10570,10570,10570,10570,0
20250219,173900,2742499680,10570,10570,10570,10570,0
20250219,173800,2742499680,10570,10570,10570,10570,0
20250219,173700,2742499680,10570,10570,10570,10570,0
20250219,173600,2742499680,10570,10570,10570,10570,0
20250219,173500,2742499680,10570,10570,10570,10570,0
20250219,173400,2742499680,10570,10570,10570,10570,0
20250219,173300,2742499680,10570,10570,10570,10570,0
20250219,173200,2742499680,10570,10570,10570,10570,0
20250219,173100,2742499680,10570,10570,10570,10570,0
20250219,173000,2742499680,10570,10570,10570,10570,0
20250219,172900,2742499680,10570,10570,10570,10570,0
20250219,172800,2742499680,10570,10570,10570,10570,0
20250219,172700,2742499680,10570,10570,10570,10570,0
20250219,172600,2742499680,10570,10570,10570,10570,0
20250219,172500,2742499680,10570,10570,10570,10570,0
20250219,172400,2742499680,10570,10570,10570,10570,0
20250219,172300,2742499680,10570,10570,10570,10570,0
20250219,172200,2742499680,10570,10570,10570,10570,0
20250219,172100,2742499680,10570,10570,10570,10570,0
20250219,172000,2742499680,10570,10570,10570,10570,0
20250219,171900,2742499680,10570,10570,10570,10570,0
20250219,171800,2742499680,10570,10570,10570,10570,0
20250219,171700,2742499680,10570,10570,10570,10570,0
20250219,171600,2742499680,10570,10570,10570,10570,0
20250219,171500,2742499680,10570,10570,10570,10570,0
20250219,171400,2742499680,10570,10570,10570,10570,0
20250219,171300,2742499680,10570,10570,10570,10570,0
20250219,171200,2742499680,10570,10570,10570,10570,0
20250219,171100,2742499680,10570,10570,10570,10570,6159
20250219,171000,2742499680,10570,10570,10570,10570,0
20250219,170900,2742499680,10570,10570,10570,10570,0
20250219,170800,2742499680,10570,10570,10570,10570,0
20250219,170700,2742499680,10570,10570,10570,10570,0
20250219,170600,2742499680,10570,10570,10570,10570,0
20250219,170500,2742499680,10570,10570,10570,10570,0
20250219,170400,2742499680,10570,10570,10570,10570,0
20250219,170300,2742499680,10570,10570,10570,10570,0
20250219,170200,2742499680,10570,10570,10570,10570,0
20250219,170100,2742499680,10570,10570,10570,10570,0
20250219,170000,2742499680,10570,10570,10570,10570,0
20250219,165900,2742499680,10570,10570,10570,10570,0
20250219,165800,2742499680,10570,10570,10570,10570,0
20250219,165700,2742499680,10570,10570,10570,10570,0
20250219,165600,2742499680,10570,10570,10570,10570,0
20250219,165500,2742499680,10570,10570,10570,10570,0
20250219,165400,2742499680,10570,10570,10570,10570,0
20250219,165300,2742499680,10570,10570,10570,10570,0
20250219,165200,2742499680,10570,10570,10570,10570,0
20250219,165100,2742499680,10570,10570,10570,10570,0
20250219,165000,2742499680,10570,10570,10570,10570,0
20250219,164900,2742499680,10570,10570,10570,10570,0
20250219,164800,2742499680,10570,10570,10570,10570,0
20250219,164700,2742499680,10570,10570,10570,10570,0
20250219,164600,2742499680,10570,10570,10570,10570,0
20250219,164500,2742499680,10570,10570,10570,10570,0
20250219,164400,2742499680,10570,10570,10570,10570,0
20250219,164300,2742499680,10570,10570,10570,10570,0
20250219,164200,2742499680,10570,10570,10570,10570,0
20250219,164100,2742499680,10570,10570,10570,10570,6159
20250219,164000,2742499680,10570,10570,10570,10570,0
20250219,163900,2742499680,10570,10570,10570,10570,0
20250219,163800,2742499680,10570,10570,10570,10570,0
20250219,163700,2742499680,10570,10570,10570,10570,0
20250219,163600,2742499680,10570,10570,10570,10570,0
20250219,163500,2742499680,10570,10570,10570,10570,0
20250219,163400,2742499680,10570,10570,10570,10570,0
20250219,163300,2742499680,10570,10570,10570,10570,0
20250219,163200,2742499680,10570,10570,10570,10570,0
20250219,163100,2742499680,10570,10570,10570,10570,0
20250219,163000,2742499680,10570,10570,10570,10570,0
20250219,162900,2742499680,10570,10570,10570,10570,0
20250219,162800,2742499680,10570,10570,10570,10570,0
20250219,162700,2742499680,10570,10570,10570,10570,0
20250219,162600,2742499680,10570,10570,10570,10570,0
20250219,162500,2742499680,10570,10570,10570,10570,0
20250219,162400,2742499680,10570,10570,10570,10570,0
20250219,162300,2742499680,10570,10570,10570,10570,0
20250219,162200,2742499680,10570,10570,10570,10570,0
20250219,162100,2742499680,10570,10570,10570,10570,0
20250219,162000,2742499680,10570,10570,10570,10570,0
20250219,161900,2742499680,10570,10570,10570,10570,0
20250219,161800,2742499680,10570,10570,10570,10570,0
20250219,161700,2742499680,10570,10570,10570,10570,0
20250219,161600,2742499680,10570,10570,10570,10570,0
20250219,161500,2742499680,10570,10570,10570,10570,0
20250219,161400,2742499680,10570,10570,10570,10570,0
20250219,161300,2742499680,10570,10570,10570,10570,0
20250219,161200,2742499680,10570,10570,10570,10570,0
20250219,161100,2742499680,10570,10570,10570,10570,6159
20250219,161000,2742499680,10570,10570,10570,10570,0
20250219,160900,2742499680,10570,10570,10570,10570,0
20250219,160800,2742499680,10570,10570,10570,10570,0
20250219,160700,2742499680,10570,10570,10570,10570,0
20250219,160600,2742499680,10570,10570,10570,10570,0
20250219,160500,2742499680,10570,10570,10570,10570,0
20250219,160400,2742499680,10570,10570,10570,10570,0
20250219,160300,2742499680,10570,10570,10570,10570,0
20250219,160200,2742499680,10570,10570,10570,10570,0
20250219,160100,2742499680,10570,10570,10570,10570,0
20250219,160000,2742499680,10570,10570,10570,10570,0
20250219,155900,2742499680,10570,10570,10570,10570,0
20250219,155800,2742499680,10570,10570,10570,10570,0
20250219,155700,2742499680,10570,10570,10570,10570,0
20250219,155600,2742499680,10570,10570,10570,10570,0
20250219,155500,2742499680,10570,10570,10570,10570,0
20250219,155400,2742499680,10570,10570,10570,10570,0
20250219,155300,2742499680,10570,10570,10570,10570,0
20250219,155200,2742499680,10570,10570,10570,10570,0
20250219,155100,2742499680,10570,10570,10570,10570,0
20250219,155000,2742499680,10570,10570,10570,10570,0
20250219,154900,2742499680,10570,10570,10570,10570,0
20250219,154800,2742499680,10570,10570,10570,10570,0
20250219,154700,2742499680,10570,10570,10570,10570,0
20250219,154600,2742499680,10570,10570,10570,10570,0
20250219,154500,2742499680,10570,10570,10570,10570,0
20250219,154400,2742499680,10570,10570,10570,10570,0
20250219,154300,2742499680,10570,10570,10570,10570,0
20250219,154200,2742499680,10570,10570,10570,10570,0
20250219,154100,2742499680,10570,10570,10570,10570,6159
20250219,154000,2742499680,10570,10570,10570,10570,0
20250219,153900,2742499680,10570,10570,10570,10570,0
20250219,153800,2742499680,10570,10570,10570,10570,0
20250219,153700,2742499680,10570,10570,10570,10570,0
20250219,153600,2742499680,10570,10570,10570,10570,0
20250219,153500,2742499680,10570,10570,10570,10570,0
20250219,153400,2742499680,10570,10570,10570,10570,0
20250219,153300,2742499680,10570,10570,10570,10570,0
20250219,153200,2742499680,10570,10570,10570,10570,0
20250219,153100,2742499680,10570,10570,10570,10570,0
20250219,153000,2742499680,10570,10570,10570,10570,6159
20250219,152900,2677399050,10600,10600,10600,10600,0
20250219,152800,2677399050,10600,10600,10600,10600,0
20250219,152700,2677399050,10600,10600,10600,10600,0
20250219,152600,2677399050,10600,10600,10600,10600,0
20250219,152500,2677399050,10600,10600,10600,10600,0
20250219,152400,2677399050,10600,10600,10600,10600,0
20250219,152300,2677399050,10600,10600,10600,10600,0
20250219,152200,2677399050,10600,10600,10600,10600,0
20250219,152100,2677399050,10600,10600,10600,10600,0
20250219,152000,2677399050,10600,10600,10600,10600,0
20250219,151900,2677399050,10600,10570,10600,10530,3479
20250219,151800,2640634170,10570,10570,10570,10560,967
20250219,151700,2630413480,10570,10550,10580,10530,1660
20250219,151600,2612883790,10540,10560,10560,10530,464
20250219,151500,2607993320,10570,10560,10570,10530,4769
20250219,151400,2557711640,10560,10560,10570,10560,879
20250219,151300,2548428900,10510,10530,10550,10510,1798
20250219,151200,2529467980,10510,10510,10510,10510,88
20250219,151100,2528543100,10540,10550,10550,10530,558
20250219,151000,2522657840,10560,10530,10560,10520,2854
20250219,150900,2492574000,10510,10520,10530,10510,481
20250219,150800,2487512740,10510,10510,10510,10500,78
20250219,150700,2486693220,10510,10480,10520,10460,768
20250219,150600,2478628610,10480,10480,10480,10460,276
20250219,150500,2475738300,10470,10490,10490,10470,126
20250219,150400,2474417760,10490,10490,10490,10490,5
20250219,150300,2474365310,10500,10490,10500,10480,629
20250219,150200,2467766290,10490,10500,10500,10490,79
20250219,150100,2466937080,10500,10510,10510,10500,1964
20250219,150000,2446310300,10510,10510,10510,10500,144
20250219,145900,2444798070,10510,10530,10530,10510,760
20250219,145800,2436797950,10540,10510,10540,10490,4725
20250219,145700,2387072590,10500,10490,10510,10490,663
20250219,145600,2380106200,10500,10490,10500,10490,118
20250219,145500,2378868330,10480,10470,10480,10460,279
20250219,145400,2375945260,10480,10500,10510,10480,149
20250219,145300,2374381290,10510,10550,10550,10510,3622
20250219,145200,2336219680,10540,10400,10540,10400,12823
20250219,145100,2201767710,10400,10400,10400,10400,23
20250219,145000,2201528510,10400,10400,10400,10400,22
20250219,144900,2201299710,10390,10390,10390,10390,27
20250219,144800,2201019180,10400,10400,10400,10390,523
20250219,144700,2195580640,10390,10380,10390,10380,110
20250219,144600,2194438820,10400,10380,10400,10380,50
20250219,144500,2193919800,10380,10380,10380,10380,238
20250219,144400,2191449360,10380,10400,10400,10380,2938
20250219,144300,2160899170,10400,10400,10400,10400,22
20250219,144200,2160670370,10400,10400,10410,10400,815
20250219,144100,2152190280,10410,10400,10410,10400,27
20250219,144000,2151909390,10400,10400,10400,10400,30
20250219,143900,2151597390,10410,10410,10410,10410,20
20250219,143800,2151389190,10400,10400,10400,10400,17
20250219,143700,2151212390,10400,10400,10400,10400,23
20250219,143600,2150973190,10400,10410,10410,10400,183
20250219,143500,2149068380,10410,10400,10410,10400,400
20250219,143400,2144904740,10400,10390,10400,10390,43
20250219,143300,2144457960,10390,10390,10390,10390,104
20250219,143200,2143377400,10390,10400,10400,10390,921
20250219,143100,2133799250,10400,10400,10400,10400,2416
20250219,143000,2108672850,10400,10390,10400,10390,359
20250219,142900,2104939580,10390,10400,10400,10390,19
20250219,142800,2104742160,10390,10390,10390,10390,26
20250219,142700,2104472020,10390,10390,10390,10390,0
20250219,142600,2104472020,10390,10390,10390,10380,437
20250219,142500,2099931780,10390,10390,10390,10390,261
20250219,142400,2097219990,10390,10400,10400,10390,305
20250219,142300,2094051030,10390,10390,10400,10390,529
20250219,142200,2088553300,10390,10400,10400,10390,759
20250219,142100,2080662000,10400,10420,10420,10400,1116
20250219,142000,2069049800,10420,10420,10420,10420,24
20250219,141900,2068799720,10420,10420,10420,10420,22
20250219,141800,2068570480,10430,10420,10430,10420,33
20250219,141700,2068226570,10420,10410,10420,10410,847
20250219,141600,2059409000,10410,10410,10410,10410,25
20250219,141500,2059148750,10410,10410,10410,10410,20
20250219,141400,2058940550,10410,10410,10410,10410,0
20250219,141300,2058940550,10410,10410,10410,10410,26
20250219,141200,2058669890,10410,10410,10410,10410,76
20250219,141100,2057878730,10410,10410,10410,10410,23
20250219,141000,2057639300,10430,10410,10430,10410,53
20250219,140900,2057087550,10410,10420,10420,10410,183
20250219,140800,2055181710,10420,10420,10420,10420,212
20250219,140700,2052972670,10410,10410,10410,10410,440
20250219,140600,2048392270,10410,10410,10410,10410,30
20250219,140500,2048079970,10410,10450,10470,10410,27
20250219,140400,2047798400,10410,10410,10410,10410,29
20250219,140300,2047496510,10410,10410,10410,10410,16
20250219,140200,2047329950,10410,10410,10410,10410,0
20250219,140100,2047329950,10410,10410,10410,10410,30
20250219,140000,2047017650,10410,10420,10420,10410,1216
20250219,135900,2034350880,10430,10430,10430,10430,626
20250219,135800,2027821700,10430,10430,10430,10430,19
20250219,135700,2027623530,10470,10450,10470,10430,1425
20250219,135600,2012755000,10480,10480,10480,10480,50
20250219,135500,2012231000,10440,10440,10480,10440,164
20250219,135400,2010513840,10430,10430,10430,10430,33
20250219,135300,2010169650,10420,10420,10420,10420,27
20250219,135200,2009888310,10470,10420,10470,10420,167
20250219,135100,2008141190,10430,10420,10430,10420,22
20250219,135000,2007911940,10420,10420,10420,10420,0
20250219,134900,2007911940,10420,10450,10470,10420,126
20250219,134800,2006595020,10420,10450,10450,10420,20
20250219,134700,2006386590,10410,10410,10450,10410,57
20250219,134600,2005793060,10410,10410,10410,10410,16
20250219,134500,2005626500,10420,10420,10420,10420,113
20250219,134400,2004449040,10420,10420,10420,10420,25
20250219,134300,2004188540,10420,10420,10420,10420,26
20250219,134200,2003917620,10420,10420,10420,10420,22
20250219,134100,2003688380,10420,10470,10470,10420,37
20250219,134000,2003302790,10420,10450,10460,10420,135
20250219,133900,2001891090,10460,10460,10460,10460,0
20250219,133800,2001891090,10460,10460,10460,10460,1
20250219,133700,2001880630,10420,10420,10460,10420,29
20250219,133600,2001577530,10460,10400,10490,10400,6402
20250219,133500,1934613120,10420,10420,10420,10420,10
20250219,133400,1934508920,10420,10420,10420,10420,10
20250219,133300,1934404720,10430,10420,10430,10420,3
20250219,133200,1934373450,10420,10420,10420,10420,0
20250219,133100,1934373450,10420,10420,10420,10420,850
20250219,133000,1925516450,10420,10420,10420,10420,0
20250219,132900,1925516450,10420,10410,10420,10400,105
20250219,132800,1924424310,10410,10410,10410,10410,0
20250219,132700,1924424310,10410,10410,10410,10410,29
20250219,132600,1924122420,10420,10420,10420,10420,673
20250219,132500,1917109760,10430,10430,10430,10430,0
20250219,132400,1917109760,10430,10430,10430,10430,351
20250219,132300,1913448830,10430,10420,10430,10420,739
20250219,132200,1905747410,10410,10410,10410,10410,1
20250219,132100,1905737000,10410,10400,10410,10400,50
20250219,132000,1905216600,10400,10400,10400,10400,1
20250219,131900,1905206200,10400,10400,10400,10400,4
20250219,131800,1905164600,10410,10400,10410,10400,86
20250219,131700,1904269380,10410,10420,10420,10410,1262
20250219,131600,1891119350,10420,10420,10420,10420,110
20250219,131500,1889973150,10420,10420,10420,10420,100
20250219,131400,1888931150,10420,10400,10420,10400,49
20250219,131300,1888421490,10400,10400,10400,10400,5
20250219,131200,1888369490,10400,10400,10400,10390,1303
20250219,131100,1874827290,10400,10400,10400,10400,0
20250219,131000,1874827290,10400,10410,10410,10400,2798
20250219,130900,1845726460,10420,10420,10420,10420,60
20250219,130800,1845101260,10410,10430,10430,10410,1031
20250219,130700,1834354450,10440,10440,10440,10440,106
20250219,130600,1833247810,10440,10430,10440,10430,69
20250219,130500,1832528080,10430,10430,10430,10430,100
20250219,130400,1831485080,10430,10410,10430,10410,247
20250219,130300,1828909790,10430,10420,10430,10420,495
20250219,130200,1823748330,10410,10410,10410,10410,2
20250219,130100,1823727510,10400,10400,10400,10400,410
20250219,130000,1819463510,10400,10410,10410,10400,101
20250219,125900,1818413100,10400,10400,10400,10400,90
20250219,125800,1817477100,10380,10400,10400,10380,81
20250219,125700,1816634740,10400,10420,10420,10400,75
20250219,125600,1815854540,10410,10410,10410,10410,69
20250219,125500,1815136250,10420,10410,10420,10410,2
20250219,125400,1815115420,10400,10420,10420,10400,2
20250219,125300,1815094600,10440,10440,10440,10440,0
20250219,125200,1815094600,10440,10400,10440,10400,81
20250219,125100,1814249000,10450,10400,10450,10400,32
20250219,125000,1813914920,10450,10450,10450,10450,30
20250219,124900,1813601420,10450,10440,10450,10440,765
20250219,124800,1805614620,10440,10430,10440,10370,240
20250219,124700,1803111380,10430,10430,10430,10430,405
20250219,124600,1798887230,10450,10410,10450,10410,1821
20250219,124500,1779908950,10410,10400,10410,10400,30
20250219,124400,1779596900,10400,10380,10400,10350,4130
20250219,124300,1736682260,10360,10360,10360,10360,22
20250219,124200,1736454340,10390,10380,10390,10370,732
20250219,124100,1728851110,10380,10380,10380,10380,13
20250219,124000,1728716170,10390,10380,10390,10370,336
20250219,123900,1725227240,10370,10380,10380,10370,201
20250219,123800,1723142860,10380,10380,10380,10380,0
20250219,123700,1723142860,10380,10380,10380,10380,10
20250219,123600,1723039060,10390,10390,10390,10390,50
20250219,123500,1722519560,10390,10370,10390,10370,2847
20250219,123400,1692945410,10360,10360,10360,10360,215
20250219,123300,1690718010,10360,10370,10370,10360,479
20250219,123200,1685751400,10380,10400,10400,10380,26
20250219,123100,1685481500,10400,10400,10400,10400,10
20250219,123000,1685377500,10380,10380,10380,10380,52
20250219,122900,1684837740,10380,10380,10380,10380,98
20250219,122800,1683820500,10380,10380,10380,10380,2
20250219,122700,1683799740,10380,10380,10380,10380,754
20250219,122600,1675973220,10390,10390,10390,10390,244
20250219,122500,1673438060,10400,10410,10410,10400,567
20250219,122400,1667540890,10410,10410,10410,10410,0
20250219,122300,1667540890,10410,10410,10410,10410,0
20250219,122200,1667540890,10410,10410,10410,10410,1
20250219,122100,1667530480,10390,10400,10400,10390,131
20250219,122000,1666169080,10360,10370,10370,10360,39
20250219,121900,1665764680,10400,10350,10400,10350,2343
20250219,121800,1641439940,10390,10390,10390,10390,1
20250219,121700,1641429550,10350,10390,10400,10350,2702
20250219,121600,1613341910,10390,10390,10390,10390,647
20250219,121500,1606619580,10380,10360,10380,10350,935
20250219,121400,1596919290,10360,10360,10360,10360,100
20250219,121300,1595883290,10350,10350,10350,10340,220
20250219,121200,1593608190,10350,10350,10350,10350,100
20250219,121100,1592573190,10350,10340,10350,10340,267
20250219,121000,1589810390,10340,10340,10340,10340,23
20250219,120900,1589572570,10340,10340,10340,10340,52
20250219,120800,1589034890,10350,10340,10350,10340,49
20250219,120700,1588528220,10340,10340,10340,10340,2
20250219,120600,1588507540,10340,10340,10340,10340,307
20250219,120500,1585333160,10350,10350,10350,10350,0
20250219,120400,1585333160,10350,10350,10350,10350,368
20250219,120300,1581524360,10350,10350,10350,10350,1
20250219,120200,1581514010,10350,10320,10350,10300,107
20250219,120100,1580410420,10310,10310,10310,10310,436
20250219,120000,1575915260,10300,10300,10300,10300,2
20250219,115900,1575894660,10310,10320,10320,10310,1170
20250219,115800,1563829820,10320,10320,10320,10320,7
20250219,115700,1563757580,10320,10320,10320,10320,0
20250219,115600,1563757580,10320,10330,10330,10320,286
20250219,115500,1560803240,10350,10330,10350,10330,8
20250219,115400,1560720500,10350,10350,10350,10340,155
20250219,115300,1559116450,10350,10350,10350,10350,5
20250219,115200,1559064700,10340,10340,10340,10340,3
20250219,115100,1559033680,10340,10340,10340,10340,2
20250219,115000,1559013000,10350,10350,10350,10350,0
20250219,114900,1559013000,10350,10350,10350,10350,0
20250219,114800,1559013000,10350,10350,10350,10350,0
20250219,114700,1559013000,10350,10350,10360,10350,65
20250219,114600,1558340210,10350,10360,10360,10350,811
20250219,114500,1549938760,10370,10360,10370,10360,60
20250219,114400,1549317060,10370,10370,10370,10370,12
20250219,114300,1549192620,10370,10350,10370,10350,389
20250219,114200,1545162210,10350,10350,10350,10350,109
20250219,114100,1544034060,10350,10350,10350,10350,0
20250219,114000,1544034060,10350,10330,10350,10330,1302
20250219,113900,1530569830,10340,10340,10340,10340,12
20250219,113800,1530445750,10340,10340,10340,10310,1341
20250219,113700,1516607260,10340,10340,10340,10340,152
20250219,113600,1515035580,10340,10310,10340,10310,2
20250219,113500,1515014930,10340,10320,10340,10300,388
20250219,113400,1511007650,10320,10320,10320,10320,0
20250219,113300,1511007650,10320,10300,10320,10300,95
20250219,113200,1510028750,10300,10300,10300,10300,42
20250219,113100,1509596150,10300,10280,10300,10280,116
20250219,113000,1508403250,10300,10280,10300,10280,16
20250219,112900,1508238490,10280,10280,10280,10280,20
20250219,112800,1508032890,10280,10280,10280,10280,0
20250219,112700,1508032890,10280,10280,10280,10280,2
20250219,112600,1508012330,10310,10310,10310,10310,0
20250219,112500,1508012330,10310,10310,10310,10310,10
20250219,112400,1507909230,10300,10300,10300,10300,808
20250219,112300,1499586830,10310,10320,10320,10310,450
20250219,112200,1494943230,10320,10320,10320,10320,221
20250219,112100,1492662510,10320,10300,10320,10300,993
20250219,112000,1482427410,10300,10300,10300,10300,0
20250219,111900,1482427410,10300,10300,10300,10300,0
20250219,111800,1482427410,10300,10260,10300,10260,1407
20250219,111700,1467975950,10260,10260,10260,10260,10
20250219,111600,1467873350,10260,10260,10260,10260,10
20250219,111500,1467770750,10230,10230,10230,10230,4
20250219,111400,1467729830,10260,10260,10260,10260,0
20250219,111300,1467729830,10260,10250,10260,10250,205
20250219,111200,1465628480,10240,10220,10240,10220,17
20250219,111100,1465454440,10220,10210,10220,10210,12
20250219,111000,1465331820,10210,10210,10210,10210,0
20250219,110900,1465331820,10210,10210,10210,10210,715
20250219,110800,1458031670,10210,10210,10210,10210,11
20250219,110700,1457919360,10210,10210,10210,10210,3
20250219,110600,1457888730,10220,10220,10220,10220,200
20250219,110500,1455844730,10220,10220,10220,10220,9
20250219,110400,1455752750,10250,10250,10250,10250,9
20250219,110300,1455660500,10240,10240,10240,10240,0
20250219,110200,1455660500,10240,10240,10240,10240,0
20250219,110100,1455660500,10240,10240,10240,10240,3
20250219,110000,1455629780,10250,10250,10250,10250,10
20250219,105900,1455527280,10250,10250,10250,10250,10
20250219,105800,1455424780,10250,10250,10250,10250,0
20250219,105700,1455424780,10250,10250,10250,10250,2
20250219,105600,1455404280,10250,10250,10250,10250,1
20250219,105500,1455394030,10200,10270,10270,10200,3
20250219,105400,1455363360,10190,10190,10190,10190,85
20250219,105300,1454497210,10270,10220,10270,10200,3503
20250219,105200,1418744130,10240,10240,10240,10240,2
20250219,105100,1418723650,10230,10230,10230,10230,0
20250219,105000,1418723650,10230,10200,10230,10200,2267
20250219,104900,1395588690,10200,10210,10210,10200,104
20250219,104800,1394526890,10210,10210,10210,10210,0
20250219,104700,1394526890,10210,10210,10210,10210,0
20250219,104600,1394526890,10210,10210,10210,10210,800
20250219,104500,1386358890,10210,10210,10210,10210,467
20250219,104400,1381590820,10250,10250,10250,10250,0
20250219,104300,1381590820,10250,10250,10250,10250,0
20250219,104200,1381590820,10250,10270,10270,10250,3123
20250219,104100,1349580050,10260,10260,10260,10260,330
20250219,104000,1346194250,10270,10250,10270,10250,577
20250219,103900,1340274030,10260,10240,10260,10240,1152
20250219,103800,1328466530,10240,10260,10260,10240,2
20250219,103700,1328446030,10250,10220,10250,10220,1897
20250219,103600,1309031990,10210,10210,10210,10210,0
20250219,103500,1309031990,10210,10210,10210,10210,1000
20250219,103400,1298821990,10240,10240,10240,10240,1
20250219,103300,1298811750,10250,10230,10250,10230,876
20250219,103200,1289845330,10220,10200,10230,10200,306
20250219,103100,1286716060,10230,10230,10230,10230,0
20250219,103000,1286716060,10230,10220,10230,10190,321
20250219,102900,1283444850,10190,10190,10190,10190,71
20250219,102800,1282721360,10240,10200,10240,10190,804
20250219,102700,1274520550,10200,10200,10200,10200,304
20250219,102600,1271419750,10200,10240,10240,10200,703
20250219,102500,1264221150,10200,10200,10200,10200,3
20250219,102400,1264190550,10240,10240,10240,10240,1
20250219,102300,1264180310,10200,10200,10200,10200,96
20250219,102200,1263201110,10250,10250,10250,10250,7
20250219,102100,1263129360,10240,10250,10250,10240,9
20250219,102000,1263037160,10250,10220,10250,10220,1171
20250219,101900,1251049070,10180,10180,10180,10180,77
20250219,101800,1250265210,10170,10190,10190,10170,1843
20250219,101700,1231501780,10190,10200,10200,10190,207
20250219,101600,1229392400,10210,10210,10210,10210,364
20250219,101500,1225675960,10210,10210,10210,10210,6
20250219,101400,1225614700,10200,10190,10200,10190,341
20250219,101300,1222136520,10180,10200,10200,10180,1019
20250219,101200,1211762410,10200,10200,10200,10200,881
20250219,101100,1202776210,10200,10200,10200,10200,1733
20250219,101000,1185099610,10230,10220,10230,10200,2477
20250219,100900,1159828510,10180,10210,10210,10180,4
20250219,100800,1159787730,10230,10230,10230,10230,0
20250219,100700,1159787730,10230,10150,10230,10140,265
20250219,100600,1157095450,10130,10230,10230,10130,9464
20250219,100500,1060870330,10230,10230,10230,10230,255
20250219,100400,1058261680,10230,10200,10230,10190,1573
20250219,100300,1042200620,10200,10220,10220,10200,269
20250219,100200,1039454160,10210,10220,10220,10210,234
20250219,100100,1037064510,10220,10210,10220,10210,300
20250219,100000,1033999910,10210,10200,10210,10200,1083
20250219,095900,1022947030,10180,10180,10180,10170,400
20250219,095800,1018876010,10180,10180,10190,10170,1055
20250219,095700,1008134130,10200,10210,10220,10200,2688
20250219,095600,980714520,10210,10200,10210,10200,708
20250219,095500,973492850,10200,10220,10220,10190,3078
20250219,095400,942092410,10220,10220,10220,10220,319
20250219,095300,938832230,10230,10230,10230,10230,287
20250219,095200,935896220,10230,10230,10230,10230,161
20250219,095100,934249190,10230,10240,10240,10230,109
20250219,095000,933133940,10240,10260,10260,10240,12
20250219,094900,933010860,10260,10260,10260,10260,60
20250219,094800,932395260,10280,10230,10280,10230,2751
20250219,094700,904214400,10270,10220,10270,10220,383
20250219,094600,900294010,10240,10240,10240,10240,500
20250219,094500,895174010,10240,10280,10280,10240,631
20250219,094400,888708980,10280,10240,10280,10240,227
20250219,094300,886382160,10290,10240,10290,10210,524
20250219,094200,881024200,10230,10270,10270,10230,1225
20250219,094100,868463510,10270,10270,10270,10270,1002
20250219,094000,858172970,10270,10300,10300,10270,3461
20250219,093900,822584390,10300,10280,10300,10280,740
20250219,093800,814962590,10300,10300,10300,10300,1097
20250219,093700,803663490,10280,10280,10280,10280,1
20250219,093600,803653210,10340,10280,10340,10280,101
20250219,093500,802614870,10340,10280,10340,10280,801
20250219,093400,794380530,10360,10350,10360,10270,262
20250219,093300,791684460,10350,10300,10350,10300,752
20250219,093200,783908810,10280,10300,10300,10280,1052
20250219,093100,773093870,10300,10320,10320,10300,2366
20250219,093000,748708050,10320,10320,10320,10320,116
20250219,092900,747510930,10340,10340,10340,10320,1051
20250219,092800,736652550,10340,10330,10340,10320,2601
20250219,092700,709781400,10340,10350,10350,10340,868
20250219,092600,700803780,10380,10340,10380,10330,913
20250219,092500,691344440,10340,10340,10350,10340,2653
20250219,092400,663912410,10340,10340,10340,10340,333
20250219,092300,660469190,10360,10340,10360,10340,25
20250219,092200,660210490,10370,10370,10370,10370,0
20250219,092100,660210490,10370,10350,10370,10350,2952
20250219,092000,629647690,10310,10310,10320,10310,2037
20250219,091900,608636080,10300,10250,10300,10250,1507
20250219,091800,593135330,10280,10270,10280,10270,2563
20250219,091700,566792690,10230,10230,10230,10230,100
20250219,091600,565769690,10270,10260,10280,10260,2381
20250219,091500,541322530,10270,10250,10270,10250,68
20250219,091400,540624530,10250,10220,10250,10210,1199
20250219,091300,528375280,10210,10200,10240,10180,1731
20250219,091200,510697750,10200,10170,10200,10170,767
20250219,091100,502882060,10170,10190,10230,10160,1228
20250219,091000,490364370,10200,10150,10200,10150,5332
20250219,090900,436034070,10200,10150,10200,10150,489
20250219,090800,431060660,10130,10130,10190,10130,1144
20250219,090700,419471880,10120,10180,10190,10100,3447
20250219,090600,384555460,10100,10280,10280,10060,13818
20250219,090500,243752090,10270,10270,10270,10260,1765
20250219,090400,225632140,10310,10270,10310,10270,593
20250219,090300,219541530,10280,10270,10280,10260,1273
20250219,090200,206455550,10320,10290,10320,10260,3976
20250219,090100,165580650,10270,10290,10350,10270,3485
20250219,090000,129737370,10280,10390,10390,10280,12227
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184100 2742499680 10570 10570 10570 10570 6159
3 20250219 184000 2742499680 10570 10570 10570 10570 0
4 20250219 183900 2742499680 10570 10570 10570 10570 0
5 20250219 183800 2742499680 10570 10570 10570 10570 0
6 20250219 183700 2742499680 10570 10570 10570 10570 0
7 20250219 183600 2742499680 10570 10570 10570 10570 0
8 20250219 183500 2742499680 10570 10570 10570 10570 0
9 20250219 183400 2742499680 10570 10570 10570 10570 0
10 20250219 183300 2742499680 10570 10570 10570 10570 0
11 20250219 183200 2742499680 10570 10570 10570 10570 0
12 20250219 183100 2742499680 10570 10570 10570 10570 0
13 20250219 183000 2742499680 10570 10570 10570 10570 0
14 20250219 182900 2742499680 10570 10570 10570 10570 0
15 20250219 182800 2742499680 10570 10570 10570 10570 0
16 20250219 182700 2742499680 10570 10570 10570 10570 0
17 20250219 182600 2742499680 10570 10570 10570 10570 0
18 20250219 182500 2742499680 10570 10570 10570 10570 0
19 20250219 182400 2742499680 10570 10570 10570 10570 0
20 20250219 182300 2742499680 10570 10570 10570 10570 0
21 20250219 182200 2742499680 10570 10570 10570 10570 0
22 20250219 182100 2742499680 10570 10570 10570 10570 0
23 20250219 182000 2742499680 10570 10570 10570 10570 0
24 20250219 181900 2742499680 10570 10570 10570 10570 0
25 20250219 181800 2742499680 10570 10570 10570 10570 0
26 20250219 181700 2742499680 10570 10570 10570 10570 0
27 20250219 181600 2742499680 10570 10570 10570 10570 0
28 20250219 181500 2742499680 10570 10570 10570 10570 0
29 20250219 181400 2742499680 10570 10570 10570 10570 0
30 20250219 181300 2742499680 10570 10570 10570 10570 0
31 20250219 181200 2742499680 10570 10570 10570 10570 0
32 20250219 181100 2742499680 10570 10570 10570 10570 6159
33 20250219 181000 2742499680 10570 10570 10570 10570 0
34 20250219 180900 2742499680 10570 10570 10570 10570 0
35 20250219 180800 2742499680 10570 10570 10570 10570 0
36 20250219 180700 2742499680 10570 10570 10570 10570 0
37 20250219 180600 2742499680 10570 10570 10570 10570 0
38 20250219 180500 2742499680 10570 10570 10570 10570 0
39 20250219 180400 2742499680 10570 10570 10570 10570 0
40 20250219 180300 2742499680 10570 10570 10570 10570 0
41 20250219 180200 2742499680 10570 10570 10570 10570 0
42 20250219 180100 2742499680 10570 10570 10570 10570 0
43 20250219 180000 2742499680 10570 10570 10570 10570 0
44 20250219 175900 2742499680 10570 10570 10570 10570 0
45 20250219 175800 2742499680 10570 10570 10570 10570 0
46 20250219 175700 2742499680 10570 10570 10570 10570 0
47 20250219 175600 2742499680 10570 10570 10570 10570 0
48 20250219 175500 2742499680 10570 10570 10570 10570 0
49 20250219 175400 2742499680 10570 10570 10570 10570 0
50 20250219 175300 2742499680 10570 10570 10570 10570 0
51 20250219 175200 2742499680 10570 10570 10570 10570 0
52 20250219 175100 2742499680 10570 10570 10570 10570 0
53 20250219 175000 2742499680 10570 10570 10570 10570 0
54 20250219 174900 2742499680 10570 10570 10570 10570 0
55 20250219 174800 2742499680 10570 10570 10570 10570 0
56 20250219 174700 2742499680 10570 10570 10570 10570 0
57 20250219 174600 2742499680 10570 10570 10570 10570 0
58 20250219 174500 2742499680 10570 10570 10570 10570 0
59 20250219 174400 2742499680 10570 10570 10570 10570 0
60 20250219 174300 2742499680 10570 10570 10570 10570 0
61 20250219 174200 2742499680 10570 10570 10570 10570 0
62 20250219 174100 2742499680 10570 10570 10570 10570 6159
63 20250219 174000 2742499680 10570 10570 10570 10570 0
64 20250219 173900 2742499680 10570 10570 10570 10570 0
65 20250219 173800 2742499680 10570 10570 10570 10570 0
66 20250219 173700 2742499680 10570 10570 10570 10570 0
67 20250219 173600 2742499680 10570 10570 10570 10570 0
68 20250219 173500 2742499680 10570 10570 10570 10570 0
69 20250219 173400 2742499680 10570 10570 10570 10570 0
70 20250219 173300 2742499680 10570 10570 10570 10570 0
71 20250219 173200 2742499680 10570 10570 10570 10570 0
72 20250219 173100 2742499680 10570 10570 10570 10570 0
73 20250219 173000 2742499680 10570 10570 10570 10570 0
74 20250219 172900 2742499680 10570 10570 10570 10570 0
75 20250219 172800 2742499680 10570 10570 10570 10570 0
76 20250219 172700 2742499680 10570 10570 10570 10570 0
77 20250219 172600 2742499680 10570 10570 10570 10570 0
78 20250219 172500 2742499680 10570 10570 10570 10570 0
79 20250219 172400 2742499680 10570 10570 10570 10570 0
80 20250219 172300 2742499680 10570 10570 10570 10570 0
81 20250219 172200 2742499680 10570 10570 10570 10570 0
82 20250219 172100 2742499680 10570 10570 10570 10570 0
83 20250219 172000 2742499680 10570 10570 10570 10570 0
84 20250219 171900 2742499680 10570 10570 10570 10570 0
85 20250219 171800 2742499680 10570 10570 10570 10570 0
86 20250219 171700 2742499680 10570 10570 10570 10570 0
87 20250219 171600 2742499680 10570 10570 10570 10570 0
88 20250219 171500 2742499680 10570 10570 10570 10570 0
89 20250219 171400 2742499680 10570 10570 10570 10570 0
90 20250219 171300 2742499680 10570 10570 10570 10570 0
91 20250219 171200 2742499680 10570 10570 10570 10570 0
92 20250219 171100 2742499680 10570 10570 10570 10570 6159
93 20250219 171000 2742499680 10570 10570 10570 10570 0
94 20250219 170900 2742499680 10570 10570 10570 10570 0
95 20250219 170800 2742499680 10570 10570 10570 10570 0
96 20250219 170700 2742499680 10570 10570 10570 10570 0
97 20250219 170600 2742499680 10570 10570 10570 10570 0
98 20250219 170500 2742499680 10570 10570 10570 10570 0
99 20250219 170400 2742499680 10570 10570 10570 10570 0
100 20250219 170300 2742499680 10570 10570 10570 10570 0
101 20250219 170200 2742499680 10570 10570 10570 10570 0
102 20250219 170100 2742499680 10570 10570 10570 10570 0
103 20250219 170000 2742499680 10570 10570 10570 10570 0
104 20250219 165900 2742499680 10570 10570 10570 10570 0
105 20250219 165800 2742499680 10570 10570 10570 10570 0
106 20250219 165700 2742499680 10570 10570 10570 10570 0
107 20250219 165600 2742499680 10570 10570 10570 10570 0
108 20250219 165500 2742499680 10570 10570 10570 10570 0
109 20250219 165400 2742499680 10570 10570 10570 10570 0
110 20250219 165300 2742499680 10570 10570 10570 10570 0
111 20250219 165200 2742499680 10570 10570 10570 10570 0
112 20250219 165100 2742499680 10570 10570 10570 10570 0
113 20250219 165000 2742499680 10570 10570 10570 10570 0
114 20250219 164900 2742499680 10570 10570 10570 10570 0
115 20250219 164800 2742499680 10570 10570 10570 10570 0
116 20250219 164700 2742499680 10570 10570 10570 10570 0
117 20250219 164600 2742499680 10570 10570 10570 10570 0
118 20250219 164500 2742499680 10570 10570 10570 10570 0
119 20250219 164400 2742499680 10570 10570 10570 10570 0
120 20250219 164300 2742499680 10570 10570 10570 10570 0
121 20250219 164200 2742499680 10570 10570 10570 10570 0
122 20250219 164100 2742499680 10570 10570 10570 10570 6159
123 20250219 164000 2742499680 10570 10570 10570 10570 0
124 20250219 163900 2742499680 10570 10570 10570 10570 0
125 20250219 163800 2742499680 10570 10570 10570 10570 0
126 20250219 163700 2742499680 10570 10570 10570 10570 0
127 20250219 163600 2742499680 10570 10570 10570 10570 0
128 20250219 163500 2742499680 10570 10570 10570 10570 0
129 20250219 163400 2742499680 10570 10570 10570 10570 0
130 20250219 163300 2742499680 10570 10570 10570 10570 0
131 20250219 163200 2742499680 10570 10570 10570 10570 0
132 20250219 163100 2742499680 10570 10570 10570 10570 0
133 20250219 163000 2742499680 10570 10570 10570 10570 0
134 20250219 162900 2742499680 10570 10570 10570 10570 0
135 20250219 162800 2742499680 10570 10570 10570 10570 0
136 20250219 162700 2742499680 10570 10570 10570 10570 0
137 20250219 162600 2742499680 10570 10570 10570 10570 0
138 20250219 162500 2742499680 10570 10570 10570 10570 0
139 20250219 162400 2742499680 10570 10570 10570 10570 0
140 20250219 162300 2742499680 10570 10570 10570 10570 0
141 20250219 162200 2742499680 10570 10570 10570 10570 0
142 20250219 162100 2742499680 10570 10570 10570 10570 0
143 20250219 162000 2742499680 10570 10570 10570 10570 0
144 20250219 161900 2742499680 10570 10570 10570 10570 0
145 20250219 161800 2742499680 10570 10570 10570 10570 0
146 20250219 161700 2742499680 10570 10570 10570 10570 0
147 20250219 161600 2742499680 10570 10570 10570 10570 0
148 20250219 161500 2742499680 10570 10570 10570 10570 0
149 20250219 161400 2742499680 10570 10570 10570 10570 0
150 20250219 161300 2742499680 10570 10570 10570 10570 0
151 20250219 161200 2742499680 10570 10570 10570 10570 0
152 20250219 161100 2742499680 10570 10570 10570 10570 6159
153 20250219 161000 2742499680 10570 10570 10570 10570 0
154 20250219 160900 2742499680 10570 10570 10570 10570 0
155 20250219 160800 2742499680 10570 10570 10570 10570 0
156 20250219 160700 2742499680 10570 10570 10570 10570 0
157 20250219 160600 2742499680 10570 10570 10570 10570 0
158 20250219 160500 2742499680 10570 10570 10570 10570 0
159 20250219 160400 2742499680 10570 10570 10570 10570 0
160 20250219 160300 2742499680 10570 10570 10570 10570 0
161 20250219 160200 2742499680 10570 10570 10570 10570 0
162 20250219 160100 2742499680 10570 10570 10570 10570 0
163 20250219 160000 2742499680 10570 10570 10570 10570 0
164 20250219 155900 2742499680 10570 10570 10570 10570 0
165 20250219 155800 2742499680 10570 10570 10570 10570 0
166 20250219 155700 2742499680 10570 10570 10570 10570 0
167 20250219 155600 2742499680 10570 10570 10570 10570 0
168 20250219 155500 2742499680 10570 10570 10570 10570 0
169 20250219 155400 2742499680 10570 10570 10570 10570 0
170 20250219 155300 2742499680 10570 10570 10570 10570 0
171 20250219 155200 2742499680 10570 10570 10570 10570 0
172 20250219 155100 2742499680 10570 10570 10570 10570 0
173 20250219 155000 2742499680 10570 10570 10570 10570 0
174 20250219 154900 2742499680 10570 10570 10570 10570 0
175 20250219 154800 2742499680 10570 10570 10570 10570 0
176 20250219 154700 2742499680 10570 10570 10570 10570 0
177 20250219 154600 2742499680 10570 10570 10570 10570 0
178 20250219 154500 2742499680 10570 10570 10570 10570 0
179 20250219 154400 2742499680 10570 10570 10570 10570 0
180 20250219 154300 2742499680 10570 10570 10570 10570 0
181 20250219 154200 2742499680 10570 10570 10570 10570 0
182 20250219 154100 2742499680 10570 10570 10570 10570 6159
183 20250219 154000 2742499680 10570 10570 10570 10570 0
184 20250219 153900 2742499680 10570 10570 10570 10570 0
185 20250219 153800 2742499680 10570 10570 10570 10570 0
186 20250219 153700 2742499680 10570 10570 10570 10570 0
187 20250219 153600 2742499680 10570 10570 10570 10570 0
188 20250219 153500 2742499680 10570 10570 10570 10570 0
189 20250219 153400 2742499680 10570 10570 10570 10570 0
190 20250219 153300 2742499680 10570 10570 10570 10570 0
191 20250219 153200 2742499680 10570 10570 10570 10570 0
192 20250219 153100 2742499680 10570 10570 10570 10570 0
193 20250219 153000 2742499680 10570 10570 10570 10570 6159
194 20250219 152900 2677399050 10600 10600 10600 10600 0
195 20250219 152800 2677399050 10600 10600 10600 10600 0
196 20250219 152700 2677399050 10600 10600 10600 10600 0
197 20250219 152600 2677399050 10600 10600 10600 10600 0
198 20250219 152500 2677399050 10600 10600 10600 10600 0
199 20250219 152400 2677399050 10600 10600 10600 10600 0
200 20250219 152300 2677399050 10600 10600 10600 10600 0
201 20250219 152200 2677399050 10600 10600 10600 10600 0
202 20250219 152100 2677399050 10600 10600 10600 10600 0
203 20250219 152000 2677399050 10600 10600 10600 10600 0
204 20250219 151900 2677399050 10600 10570 10600 10530 3479
205 20250219 151800 2640634170 10570 10570 10570 10560 967
206 20250219 151700 2630413480 10570 10550 10580 10530 1660
207 20250219 151600 2612883790 10540 10560 10560 10530 464
208 20250219 151500 2607993320 10570 10560 10570 10530 4769
209 20250219 151400 2557711640 10560 10560 10570 10560 879
210 20250219 151300 2548428900 10510 10530 10550 10510 1798
211 20250219 151200 2529467980 10510 10510 10510 10510 88
212 20250219 151100 2528543100 10540 10550 10550 10530 558
213 20250219 151000 2522657840 10560 10530 10560 10520 2854
214 20250219 150900 2492574000 10510 10520 10530 10510 481
215 20250219 150800 2487512740 10510 10510 10510 10500 78
216 20250219 150700 2486693220 10510 10480 10520 10460 768
217 20250219 150600 2478628610 10480 10480 10480 10460 276
218 20250219 150500 2475738300 10470 10490 10490 10470 126
219 20250219 150400 2474417760 10490 10490 10490 10490 5
220 20250219 150300 2474365310 10500 10490 10500 10480 629
221 20250219 150200 2467766290 10490 10500 10500 10490 79
222 20250219 150100 2466937080 10500 10510 10510 10500 1964
223 20250219 150000 2446310300 10510 10510 10510 10500 144
224 20250219 145900 2444798070 10510 10530 10530 10510 760
225 20250219 145800 2436797950 10540 10510 10540 10490 4725
226 20250219 145700 2387072590 10500 10490 10510 10490 663
227 20250219 145600 2380106200 10500 10490 10500 10490 118
228 20250219 145500 2378868330 10480 10470 10480 10460 279
229 20250219 145400 2375945260 10480 10500 10510 10480 149
230 20250219 145300 2374381290 10510 10550 10550 10510 3622
231 20250219 145200 2336219680 10540 10400 10540 10400 12823
232 20250219 145100 2201767710 10400 10400 10400 10400 23
233 20250219 145000 2201528510 10400 10400 10400 10400 22
234 20250219 144900 2201299710 10390 10390 10390 10390 27
235 20250219 144800 2201019180 10400 10400 10400 10390 523
236 20250219 144700 2195580640 10390 10380 10390 10380 110
237 20250219 144600 2194438820 10400 10380 10400 10380 50
238 20250219 144500 2193919800 10380 10380 10380 10380 238
239 20250219 144400 2191449360 10380 10400 10400 10380 2938
240 20250219 144300 2160899170 10400 10400 10400 10400 22
241 20250219 144200 2160670370 10400 10400 10410 10400 815
242 20250219 144100 2152190280 10410 10400 10410 10400 27
243 20250219 144000 2151909390 10400 10400 10400 10400 30
244 20250219 143900 2151597390 10410 10410 10410 10410 20
245 20250219 143800 2151389190 10400 10400 10400 10400 17
246 20250219 143700 2151212390 10400 10400 10400 10400 23
247 20250219 143600 2150973190 10400 10410 10410 10400 183
248 20250219 143500 2149068380 10410 10400 10410 10400 400
249 20250219 143400 2144904740 10400 10390 10400 10390 43
250 20250219 143300 2144457960 10390 10390 10390 10390 104
251 20250219 143200 2143377400 10390 10400 10400 10390 921
252 20250219 143100 2133799250 10400 10400 10400 10400 2416
253 20250219 143000 2108672850 10400 10390 10400 10390 359
254 20250219 142900 2104939580 10390 10400 10400 10390 19
255 20250219 142800 2104742160 10390 10390 10390 10390 26
256 20250219 142700 2104472020 10390 10390 10390 10390 0
257 20250219 142600 2104472020 10390 10390 10390 10380 437
258 20250219 142500 2099931780 10390 10390 10390 10390 261
259 20250219 142400 2097219990 10390 10400 10400 10390 305
260 20250219 142300 2094051030 10390 10390 10400 10390 529
261 20250219 142200 2088553300 10390 10400 10400 10390 759
262 20250219 142100 2080662000 10400 10420 10420 10400 1116
263 20250219 142000 2069049800 10420 10420 10420 10420 24
264 20250219 141900 2068799720 10420 10420 10420 10420 22
265 20250219 141800 2068570480 10430 10420 10430 10420 33
266 20250219 141700 2068226570 10420 10410 10420 10410 847
267 20250219 141600 2059409000 10410 10410 10410 10410 25
268 20250219 141500 2059148750 10410 10410 10410 10410 20
269 20250219 141400 2058940550 10410 10410 10410 10410 0
270 20250219 141300 2058940550 10410 10410 10410 10410 26
271 20250219 141200 2058669890 10410 10410 10410 10410 76
272 20250219 141100 2057878730 10410 10410 10410 10410 23
273 20250219 141000 2057639300 10430 10410 10430 10410 53
274 20250219 140900 2057087550 10410 10420 10420 10410 183
275 20250219 140800 2055181710 10420 10420 10420 10420 212
276 20250219 140700 2052972670 10410 10410 10410 10410 440
277 20250219 140600 2048392270 10410 10410 10410 10410 30
278 20250219 140500 2048079970 10410 10450 10470 10410 27
279 20250219 140400 2047798400 10410 10410 10410 10410 29
280 20250219 140300 2047496510 10410 10410 10410 10410 16
281 20250219 140200 2047329950 10410 10410 10410 10410 0
282 20250219 140100 2047329950 10410 10410 10410 10410 30
283 20250219 140000 2047017650 10410 10420 10420 10410 1216
284 20250219 135900 2034350880 10430 10430 10430 10430 626
285 20250219 135800 2027821700 10430 10430 10430 10430 19
286 20250219 135700 2027623530 10470 10450 10470 10430 1425
287 20250219 135600 2012755000 10480 10480 10480 10480 50
288 20250219 135500 2012231000 10440 10440 10480 10440 164
289 20250219 135400 2010513840 10430 10430 10430 10430 33
290 20250219 135300 2010169650 10420 10420 10420 10420 27
291 20250219 135200 2009888310 10470 10420 10470 10420 167
292 20250219 135100 2008141190 10430 10420 10430 10420 22
293 20250219 135000 2007911940 10420 10420 10420 10420 0
294 20250219 134900 2007911940 10420 10450 10470 10420 126
295 20250219 134800 2006595020 10420 10450 10450 10420 20
296 20250219 134700 2006386590 10410 10410 10450 10410 57
297 20250219 134600 2005793060 10410 10410 10410 10410 16
298 20250219 134500 2005626500 10420 10420 10420 10420 113
299 20250219 134400 2004449040 10420 10420 10420 10420 25
300 20250219 134300 2004188540 10420 10420 10420 10420 26
301 20250219 134200 2003917620 10420 10420 10420 10420 22
302 20250219 134100 2003688380 10420 10470 10470 10420 37
303 20250219 134000 2003302790 10420 10450 10460 10420 135
304 20250219 133900 2001891090 10460 10460 10460 10460 0
305 20250219 133800 2001891090 10460 10460 10460 10460 1
306 20250219 133700 2001880630 10420 10420 10460 10420 29
307 20250219 133600 2001577530 10460 10400 10490 10400 6402
308 20250219 133500 1934613120 10420 10420 10420 10420 10
309 20250219 133400 1934508920 10420 10420 10420 10420 10
310 20250219 133300 1934404720 10430 10420 10430 10420 3
311 20250219 133200 1934373450 10420 10420 10420 10420 0
312 20250219 133100 1934373450 10420 10420 10420 10420 850
313 20250219 133000 1925516450 10420 10420 10420 10420 0
314 20250219 132900 1925516450 10420 10410 10420 10400 105
315 20250219 132800 1924424310 10410 10410 10410 10410 0
316 20250219 132700 1924424310 10410 10410 10410 10410 29
317 20250219 132600 1924122420 10420 10420 10420 10420 673
318 20250219 132500 1917109760 10430 10430 10430 10430 0
319 20250219 132400 1917109760 10430 10430 10430 10430 351
320 20250219 132300 1913448830 10430 10420 10430 10420 739
321 20250219 132200 1905747410 10410 10410 10410 10410 1
322 20250219 132100 1905737000 10410 10400 10410 10400 50
323 20250219 132000 1905216600 10400 10400 10400 10400 1
324 20250219 131900 1905206200 10400 10400 10400 10400 4
325 20250219 131800 1905164600 10410 10400 10410 10400 86
326 20250219 131700 1904269380 10410 10420 10420 10410 1262
327 20250219 131600 1891119350 10420 10420 10420 10420 110
328 20250219 131500 1889973150 10420 10420 10420 10420 100
329 20250219 131400 1888931150 10420 10400 10420 10400 49
330 20250219 131300 1888421490 10400 10400 10400 10400 5
331 20250219 131200 1888369490 10400 10400 10400 10390 1303
332 20250219 131100 1874827290 10400 10400 10400 10400 0
333 20250219 131000 1874827290 10400 10410 10410 10400 2798
334 20250219 130900 1845726460 10420 10420 10420 10420 60
335 20250219 130800 1845101260 10410 10430 10430 10410 1031
336 20250219 130700 1834354450 10440 10440 10440 10440 106
337 20250219 130600 1833247810 10440 10430 10440 10430 69
338 20250219 130500 1832528080 10430 10430 10430 10430 100
339 20250219 130400 1831485080 10430 10410 10430 10410 247
340 20250219 130300 1828909790 10430 10420 10430 10420 495
341 20250219 130200 1823748330 10410 10410 10410 10410 2
342 20250219 130100 1823727510 10400 10400 10400 10400 410
343 20250219 130000 1819463510 10400 10410 10410 10400 101
344 20250219 125900 1818413100 10400 10400 10400 10400 90
345 20250219 125800 1817477100 10380 10400 10400 10380 81
346 20250219 125700 1816634740 10400 10420 10420 10400 75
347 20250219 125600 1815854540 10410 10410 10410 10410 69
348 20250219 125500 1815136250 10420 10410 10420 10410 2
349 20250219 125400 1815115420 10400 10420 10420 10400 2
350 20250219 125300 1815094600 10440 10440 10440 10440 0
351 20250219 125200 1815094600 10440 10400 10440 10400 81
352 20250219 125100 1814249000 10450 10400 10450 10400 32
353 20250219 125000 1813914920 10450 10450 10450 10450 30
354 20250219 124900 1813601420 10450 10440 10450 10440 765
355 20250219 124800 1805614620 10440 10430 10440 10370 240
356 20250219 124700 1803111380 10430 10430 10430 10430 405
357 20250219 124600 1798887230 10450 10410 10450 10410 1821
358 20250219 124500 1779908950 10410 10400 10410 10400 30
359 20250219 124400 1779596900 10400 10380 10400 10350 4130
360 20250219 124300 1736682260 10360 10360 10360 10360 22
361 20250219 124200 1736454340 10390 10380 10390 10370 732
362 20250219 124100 1728851110 10380 10380 10380 10380 13
363 20250219 124000 1728716170 10390 10380 10390 10370 336
364 20250219 123900 1725227240 10370 10380 10380 10370 201
365 20250219 123800 1723142860 10380 10380 10380 10380 0
366 20250219 123700 1723142860 10380 10380 10380 10380 10
367 20250219 123600 1723039060 10390 10390 10390 10390 50
368 20250219 123500 1722519560 10390 10370 10390 10370 2847
369 20250219 123400 1692945410 10360 10360 10360 10360 215
370 20250219 123300 1690718010 10360 10370 10370 10360 479
371 20250219 123200 1685751400 10380 10400 10400 10380 26
372 20250219 123100 1685481500 10400 10400 10400 10400 10
373 20250219 123000 1685377500 10380 10380 10380 10380 52
374 20250219 122900 1684837740 10380 10380 10380 10380 98
375 20250219 122800 1683820500 10380 10380 10380 10380 2
376 20250219 122700 1683799740 10380 10380 10380 10380 754
377 20250219 122600 1675973220 10390 10390 10390 10390 244
378 20250219 122500 1673438060 10400 10410 10410 10400 567
379 20250219 122400 1667540890 10410 10410 10410 10410 0
380 20250219 122300 1667540890 10410 10410 10410 10410 0
381 20250219 122200 1667540890 10410 10410 10410 10410 1
382 20250219 122100 1667530480 10390 10400 10400 10390 131
383 20250219 122000 1666169080 10360 10370 10370 10360 39
384 20250219 121900 1665764680 10400 10350 10400 10350 2343
385 20250219 121800 1641439940 10390 10390 10390 10390 1
386 20250219 121700 1641429550 10350 10390 10400 10350 2702
387 20250219 121600 1613341910 10390 10390 10390 10390 647
388 20250219 121500 1606619580 10380 10360 10380 10350 935
389 20250219 121400 1596919290 10360 10360 10360 10360 100
390 20250219 121300 1595883290 10350 10350 10350 10340 220
391 20250219 121200 1593608190 10350 10350 10350 10350 100
392 20250219 121100 1592573190 10350 10340 10350 10340 267
393 20250219 121000 1589810390 10340 10340 10340 10340 23
394 20250219 120900 1589572570 10340 10340 10340 10340 52
395 20250219 120800 1589034890 10350 10340 10350 10340 49
396 20250219 120700 1588528220 10340 10340 10340 10340 2
397 20250219 120600 1588507540 10340 10340 10340 10340 307
398 20250219 120500 1585333160 10350 10350 10350 10350 0
399 20250219 120400 1585333160 10350 10350 10350 10350 368
400 20250219 120300 1581524360 10350 10350 10350 10350 1
401 20250219 120200 1581514010 10350 10320 10350 10300 107
402 20250219 120100 1580410420 10310 10310 10310 10310 436
403 20250219 120000 1575915260 10300 10300 10300 10300 2
404 20250219 115900 1575894660 10310 10320 10320 10310 1170
405 20250219 115800 1563829820 10320 10320 10320 10320 7
406 20250219 115700 1563757580 10320 10320 10320 10320 0
407 20250219 115600 1563757580 10320 10330 10330 10320 286
408 20250219 115500 1560803240 10350 10330 10350 10330 8
409 20250219 115400 1560720500 10350 10350 10350 10340 155
410 20250219 115300 1559116450 10350 10350 10350 10350 5
411 20250219 115200 1559064700 10340 10340 10340 10340 3
412 20250219 115100 1559033680 10340 10340 10340 10340 2
413 20250219 115000 1559013000 10350 10350 10350 10350 0
414 20250219 114900 1559013000 10350 10350 10350 10350 0
415 20250219 114800 1559013000 10350 10350 10350 10350 0
416 20250219 114700 1559013000 10350 10350 10360 10350 65
417 20250219 114600 1558340210 10350 10360 10360 10350 811
418 20250219 114500 1549938760 10370 10360 10370 10360 60
419 20250219 114400 1549317060 10370 10370 10370 10370 12
420 20250219 114300 1549192620 10370 10350 10370 10350 389
421 20250219 114200 1545162210 10350 10350 10350 10350 109
422 20250219 114100 1544034060 10350 10350 10350 10350 0
423 20250219 114000 1544034060 10350 10330 10350 10330 1302
424 20250219 113900 1530569830 10340 10340 10340 10340 12
425 20250219 113800 1530445750 10340 10340 10340 10310 1341
426 20250219 113700 1516607260 10340 10340 10340 10340 152
427 20250219 113600 1515035580 10340 10310 10340 10310 2
428 20250219 113500 1515014930 10340 10320 10340 10300 388
429 20250219 113400 1511007650 10320 10320 10320 10320 0
430 20250219 113300 1511007650 10320 10300 10320 10300 95
431 20250219 113200 1510028750 10300 10300 10300 10300 42
432 20250219 113100 1509596150 10300 10280 10300 10280 116
433 20250219 113000 1508403250 10300 10280 10300 10280 16
434 20250219 112900 1508238490 10280 10280 10280 10280 20
435 20250219 112800 1508032890 10280 10280 10280 10280 0
436 20250219 112700 1508032890 10280 10280 10280 10280 2
437 20250219 112600 1508012330 10310 10310 10310 10310 0
438 20250219 112500 1508012330 10310 10310 10310 10310 10
439 20250219 112400 1507909230 10300 10300 10300 10300 808
440 20250219 112300 1499586830 10310 10320 10320 10310 450
441 20250219 112200 1494943230 10320 10320 10320 10320 221
442 20250219 112100 1492662510 10320 10300 10320 10300 993
443 20250219 112000 1482427410 10300 10300 10300 10300 0
444 20250219 111900 1482427410 10300 10300 10300 10300 0
445 20250219 111800 1482427410 10300 10260 10300 10260 1407
446 20250219 111700 1467975950 10260 10260 10260 10260 10
447 20250219 111600 1467873350 10260 10260 10260 10260 10
448 20250219 111500 1467770750 10230 10230 10230 10230 4
449 20250219 111400 1467729830 10260 10260 10260 10260 0
450 20250219 111300 1467729830 10260 10250 10260 10250 205
451 20250219 111200 1465628480 10240 10220 10240 10220 17
452 20250219 111100 1465454440 10220 10210 10220 10210 12
453 20250219 111000 1465331820 10210 10210 10210 10210 0
454 20250219 110900 1465331820 10210 10210 10210 10210 715
455 20250219 110800 1458031670 10210 10210 10210 10210 11
456 20250219 110700 1457919360 10210 10210 10210 10210 3
457 20250219 110600 1457888730 10220 10220 10220 10220 200
458 20250219 110500 1455844730 10220 10220 10220 10220 9
459 20250219 110400 1455752750 10250 10250 10250 10250 9
460 20250219 110300 1455660500 10240 10240 10240 10240 0
461 20250219 110200 1455660500 10240 10240 10240 10240 0
462 20250219 110100 1455660500 10240 10240 10240 10240 3
463 20250219 110000 1455629780 10250 10250 10250 10250 10
464 20250219 105900 1455527280 10250 10250 10250 10250 10
465 20250219 105800 1455424780 10250 10250 10250 10250 0
466 20250219 105700 1455424780 10250 10250 10250 10250 2
467 20250219 105600 1455404280 10250 10250 10250 10250 1
468 20250219 105500 1455394030 10200 10270 10270 10200 3
469 20250219 105400 1455363360 10190 10190 10190 10190 85
470 20250219 105300 1454497210 10270 10220 10270 10200 3503
471 20250219 105200 1418744130 10240 10240 10240 10240 2
472 20250219 105100 1418723650 10230 10230 10230 10230 0
473 20250219 105000 1418723650 10230 10200 10230 10200 2267
474 20250219 104900 1395588690 10200 10210 10210 10200 104
475 20250219 104800 1394526890 10210 10210 10210 10210 0
476 20250219 104700 1394526890 10210 10210 10210 10210 0
477 20250219 104600 1394526890 10210 10210 10210 10210 800
478 20250219 104500 1386358890 10210 10210 10210 10210 467
479 20250219 104400 1381590820 10250 10250 10250 10250 0
480 20250219 104300 1381590820 10250 10250 10250 10250 0
481 20250219 104200 1381590820 10250 10270 10270 10250 3123
482 20250219 104100 1349580050 10260 10260 10260 10260 330
483 20250219 104000 1346194250 10270 10250 10270 10250 577
484 20250219 103900 1340274030 10260 10240 10260 10240 1152
485 20250219 103800 1328466530 10240 10260 10260 10240 2
486 20250219 103700 1328446030 10250 10220 10250 10220 1897
487 20250219 103600 1309031990 10210 10210 10210 10210 0
488 20250219 103500 1309031990 10210 10210 10210 10210 1000
489 20250219 103400 1298821990 10240 10240 10240 10240 1
490 20250219 103300 1298811750 10250 10230 10250 10230 876
491 20250219 103200 1289845330 10220 10200 10230 10200 306
492 20250219 103100 1286716060 10230 10230 10230 10230 0
493 20250219 103000 1286716060 10230 10220 10230 10190 321
494 20250219 102900 1283444850 10190 10190 10190 10190 71
495 20250219 102800 1282721360 10240 10200 10240 10190 804
496 20250219 102700 1274520550 10200 10200 10200 10200 304
497 20250219 102600 1271419750 10200 10240 10240 10200 703
498 20250219 102500 1264221150 10200 10200 10200 10200 3
499 20250219 102400 1264190550 10240 10240 10240 10240 1
500 20250219 102300 1264180310 10200 10200 10200 10200 96
501 20250219 102200 1263201110 10250 10250 10250 10250 7
502 20250219 102100 1263129360 10240 10250 10250 10240 9
503 20250219 102000 1263037160 10250 10220 10250 10220 1171
504 20250219 101900 1251049070 10180 10180 10180 10180 77
505 20250219 101800 1250265210 10170 10190 10190 10170 1843
506 20250219 101700 1231501780 10190 10200 10200 10190 207
507 20250219 101600 1229392400 10210 10210 10210 10210 364
508 20250219 101500 1225675960 10210 10210 10210 10210 6
509 20250219 101400 1225614700 10200 10190 10200 10190 341
510 20250219 101300 1222136520 10180 10200 10200 10180 1019
511 20250219 101200 1211762410 10200 10200 10200 10200 881
512 20250219 101100 1202776210 10200 10200 10200 10200 1733
513 20250219 101000 1185099610 10230 10220 10230 10200 2477
514 20250219 100900 1159828510 10180 10210 10210 10180 4
515 20250219 100800 1159787730 10230 10230 10230 10230 0
516 20250219 100700 1159787730 10230 10150 10230 10140 265
517 20250219 100600 1157095450 10130 10230 10230 10130 9464
518 20250219 100500 1060870330 10230 10230 10230 10230 255
519 20250219 100400 1058261680 10230 10200 10230 10190 1573
520 20250219 100300 1042200620 10200 10220 10220 10200 269
521 20250219 100200 1039454160 10210 10220 10220 10210 234
522 20250219 100100 1037064510 10220 10210 10220 10210 300
523 20250219 100000 1033999910 10210 10200 10210 10200 1083
524 20250219 095900 1022947030 10180 10180 10180 10170 400
525 20250219 095800 1018876010 10180 10180 10190 10170 1055
526 20250219 095700 1008134130 10200 10210 10220 10200 2688
527 20250219 095600 980714520 10210 10200 10210 10200 708
528 20250219 095500 973492850 10200 10220 10220 10190 3078
529 20250219 095400 942092410 10220 10220 10220 10220 319
530 20250219 095300 938832230 10230 10230 10230 10230 287
531 20250219 095200 935896220 10230 10230 10230 10230 161
532 20250219 095100 934249190 10230 10240 10240 10230 109
533 20250219 095000 933133940 10240 10260 10260 10240 12
534 20250219 094900 933010860 10260 10260 10260 10260 60
535 20250219 094800 932395260 10280 10230 10280 10230 2751
536 20250219 094700 904214400 10270 10220 10270 10220 383
537 20250219 094600 900294010 10240 10240 10240 10240 500
538 20250219 094500 895174010 10240 10280 10280 10240 631
539 20250219 094400 888708980 10280 10240 10280 10240 227
540 20250219 094300 886382160 10290 10240 10290 10210 524
541 20250219 094200 881024200 10230 10270 10270 10230 1225
542 20250219 094100 868463510 10270 10270 10270 10270 1002
543 20250219 094000 858172970 10270 10300 10300 10270 3461
544 20250219 093900 822584390 10300 10280 10300 10280 740
545 20250219 093800 814962590 10300 10300 10300 10300 1097
546 20250219 093700 803663490 10280 10280 10280 10280 1
547 20250219 093600 803653210 10340 10280 10340 10280 101
548 20250219 093500 802614870 10340 10280 10340 10280 801
549 20250219 093400 794380530 10360 10350 10360 10270 262
550 20250219 093300 791684460 10350 10300 10350 10300 752
551 20250219 093200 783908810 10280 10300 10300 10280 1052
552 20250219 093100 773093870 10300 10320 10320 10300 2366
553 20250219 093000 748708050 10320 10320 10320 10320 116
554 20250219 092900 747510930 10340 10340 10340 10320 1051
555 20250219 092800 736652550 10340 10330 10340 10320 2601
556 20250219 092700 709781400 10340 10350 10350 10340 868
557 20250219 092600 700803780 10380 10340 10380 10330 913
558 20250219 092500 691344440 10340 10340 10350 10340 2653
559 20250219 092400 663912410 10340 10340 10340 10340 333
560 20250219 092300 660469190 10360 10340 10360 10340 25
561 20250219 092200 660210490 10370 10370 10370 10370 0
562 20250219 092100 660210490 10370 10350 10370 10350 2952
563 20250219 092000 629647690 10310 10310 10320 10310 2037
564 20250219 091900 608636080 10300 10250 10300 10250 1507
565 20250219 091800 593135330 10280 10270 10280 10270 2563
566 20250219 091700 566792690 10230 10230 10230 10230 100
567 20250219 091600 565769690 10270 10260 10280 10260 2381
568 20250219 091500 541322530 10270 10250 10270 10250 68
569 20250219 091400 540624530 10250 10220 10250 10210 1199
570 20250219 091300 528375280 10210 10200 10240 10180 1731
571 20250219 091200 510697750 10200 10170 10200 10170 767
572 20250219 091100 502882060 10170 10190 10230 10160 1228
573 20250219 091000 490364370 10200 10150 10200 10150 5332
574 20250219 090900 436034070 10200 10150 10200 10150 489
575 20250219 090800 431060660 10130 10130 10190 10130 1144
576 20250219 090700 419471880 10120 10180 10190 10100 3447
577 20250219 090600 384555460 10100 10280 10280 10060 13818
578 20250219 090500 243752090 10270 10270 10270 10260 1765
579 20250219 090400 225632140 10310 10270 10310 10270 593
580 20250219 090300 219541530 10280 10270 10280 10260 1273
581 20250219 090200 206455550 10320 10290 10320 10260 3976
582 20250219 090100 165580650 10270 10290 10350 10270 3485
583 20250219 090000 129737370 10280 10390 10390 10280 12227

1
003780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13000000,0,132600000000,0.00
20250214,0,13000000,0,134290000000,0.00
20250213,0,13000000,0,129480000000,0.00
20250212,0,13000000,0,124800000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13000000 0 132600000000 0.00
3 20250214 0 13000000 0 134290000000 0.00
4 20250213 0 13000000 0 129480000000 0.00
5 20250212 0 13000000 0 124800000000 0.00