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

662
083310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200000,2795146270,10510,10510,10510,10510,3314
20250219,195900,2795146270,10510,10510,10510,10510,0
20250219,195800,2795146270,10510,10510,10510,10510,0
20250219,195700,2795146270,10510,10510,10510,10510,0
20250219,195600,2795146270,10510,10510,10510,10510,0
20250219,195500,2795146270,10510,10510,10510,10510,0
20250219,195400,2795146270,10510,10510,10510,10510,0
20250219,195300,2795146270,10510,10510,10510,10510,0
20250219,195200,2795146270,10510,10510,10510,10510,0
20250219,195100,2795146270,10510,10510,10510,10510,0
20250219,195000,2795146270,10510,10510,10510,10510,0
20250219,194900,2795146270,10510,10510,10510,10510,0
20250219,194800,2795146270,10510,10510,10510,10510,0
20250219,194700,2795146270,10510,10510,10510,10510,0
20250219,194600,2795146270,10510,10510,10510,10510,0
20250219,194500,2795146270,10510,10510,10510,10510,0
20250219,194400,2795146270,10510,10510,10510,10510,0
20250219,194300,2795146270,10510,10510,10510,10510,0
20250219,194200,2795146270,10510,10510,10510,10510,0
20250219,194100,2795146270,10510,10510,10510,10510,0
20250219,194000,2795146270,10510,10510,10510,10510,0
20250219,193900,2795146270,10510,10510,10510,10510,0
20250219,193800,2795146270,10510,10510,10510,10510,0
20250219,193700,2795146270,10510,10510,10510,10510,0
20250219,193600,2795146270,10510,10510,10510,10510,0
20250219,193500,2795146270,10510,10510,10510,10510,0
20250219,193400,2795146270,10510,10510,10510,10510,0
20250219,193300,2795146270,10510,10510,10510,10510,0
20250219,193200,2795146270,10510,10510,10510,10510,0
20250219,193100,2795146270,10510,10510,10510,10510,0
20250219,193000,2795146270,10510,10510,10510,10510,3314
20250219,192900,2795146270,10510,10510,10510,10510,0
20250219,192800,2795146270,10510,10510,10510,10510,0
20250219,192700,2795146270,10510,10510,10510,10510,0
20250219,192600,2795146270,10510,10510,10510,10510,0
20250219,192500,2795146270,10510,10510,10510,10510,0
20250219,192400,2795146270,10510,10510,10510,10510,0
20250219,192300,2795146270,10510,10510,10510,10510,0
20250219,192200,2795146270,10510,10510,10510,10510,0
20250219,192100,2795146270,10510,10510,10510,10510,0
20250219,192000,2795146270,10510,10510,10510,10510,0
20250219,191900,2795146270,10510,10510,10510,10510,0
20250219,191800,2795146270,10510,10510,10510,10510,0
20250219,191700,2795146270,10510,10510,10510,10510,0
20250219,191600,2795146270,10510,10510,10510,10510,0
20250219,191500,2795146270,10510,10510,10510,10510,0
20250219,191400,2795146270,10510,10510,10510,10510,0
20250219,191300,2795146270,10510,10510,10510,10510,0
20250219,191200,2795146270,10510,10510,10510,10510,0
20250219,191100,2795146270,10510,10510,10510,10510,0
20250219,191000,2795146270,10510,10510,10510,10510,0
20250219,190900,2795146270,10510,10510,10510,10510,0
20250219,190800,2795146270,10510,10510,10510,10510,0
20250219,190700,2795146270,10510,10510,10510,10510,0
20250219,190600,2795146270,10510,10510,10510,10510,0
20250219,190500,2795146270,10510,10510,10510,10510,0
20250219,190400,2795146270,10510,10510,10510,10510,0
20250219,190300,2795146270,10510,10510,10510,10510,0
20250219,190200,2795146270,10510,10510,10510,10510,0
20250219,190100,2795146270,10510,10510,10510,10510,0
20250219,190000,2795146270,10510,10510,10510,10510,3314
20250219,185900,2795146270,10510,10510,10510,10510,0
20250219,185800,2795146270,10510,10510,10510,10510,0
20250219,185700,2795146270,10510,10510,10510,10510,0
20250219,185600,2795146270,10510,10510,10510,10510,0
20250219,185500,2795146270,10510,10510,10510,10510,0
20250219,185400,2795146270,10510,10510,10510,10510,0
20250219,185300,2795146270,10510,10510,10510,10510,0
20250219,185200,2795146270,10510,10510,10510,10510,0
20250219,185100,2795146270,10510,10510,10510,10510,0
20250219,185000,2795146270,10510,10510,10510,10510,0
20250219,184900,2795146270,10510,10510,10510,10510,0
20250219,184800,2795146270,10510,10510,10510,10510,0
20250219,184700,2795146270,10510,10510,10510,10510,0
20250219,184600,2795146270,10510,10510,10510,10510,0
20250219,184500,2795146270,10510,10510,10510,10510,0
20250219,184400,2795146270,10510,10510,10510,10510,0
20250219,184300,2795146270,10510,10510,10510,10510,0
20250219,184200,2795146270,10510,10510,10510,10510,0
20250219,184100,2795146270,10510,10510,10510,10510,0
20250219,184000,2795146270,10510,10510,10510,10510,0
20250219,183900,2795146270,10510,10510,10510,10510,0
20250219,183800,2795146270,10510,10510,10510,10510,0
20250219,183700,2795146270,10510,10510,10510,10510,0
20250219,183600,2795146270,10510,10510,10510,10510,0
20250219,183500,2795146270,10510,10510,10510,10510,0
20250219,183400,2795146270,10510,10510,10510,10510,0
20250219,183300,2795146270,10510,10510,10510,10510,0
20250219,183200,2795146270,10510,10510,10510,10510,0
20250219,183100,2795146270,10510,10510,10510,10510,0
20250219,183000,2795146270,10510,10510,10510,10510,3314
20250219,182900,2795146270,10510,10510,10510,10510,0
20250219,182800,2795146270,10510,10510,10510,10510,0
20250219,182700,2795146270,10510,10510,10510,10510,0
20250219,182600,2795146270,10510,10510,10510,10510,0
20250219,182500,2795146270,10510,10510,10510,10510,0
20250219,182400,2795146270,10510,10510,10510,10510,0
20250219,182300,2795146270,10510,10510,10510,10510,0
20250219,182200,2795146270,10510,10510,10510,10510,0
20250219,182100,2795146270,10510,10510,10510,10510,0
20250219,182000,2795146270,10510,10510,10510,10510,0
20250219,181900,2795146270,10510,10510,10510,10510,0
20250219,181800,2795146270,10510,10510,10510,10510,0
20250219,181700,2795146270,10510,10510,10510,10510,0
20250219,181600,2795146270,10510,10510,10510,10510,0
20250219,181500,2795146270,10510,10510,10510,10510,0
20250219,181400,2795146270,10510,10510,10510,10510,0
20250219,181300,2795146270,10510,10510,10510,10510,0
20250219,181200,2795146270,10510,10510,10510,10510,0
20250219,181100,2795146270,10510,10510,10510,10510,0
20250219,181000,2795146270,10510,10510,10510,10510,0
20250219,180900,2795146270,10510,10510,10510,10510,0
20250219,180800,2795146270,10510,10510,10510,10510,0
20250219,180700,2795146270,10510,10510,10510,10510,0
20250219,180600,2795146270,10510,10510,10510,10510,0
20250219,180500,2795146270,10510,10510,10510,10510,0
20250219,180400,2795146270,10510,10510,10510,10510,0
20250219,180300,2795146270,10510,10510,10510,10510,0
20250219,180200,2795146270,10510,10510,10510,10510,0
20250219,180100,2795146270,10510,10510,10510,10510,0
20250219,180000,2795146270,10510,10510,10510,10510,3314
20250219,175900,2795146270,10510,10510,10510,10510,0
20250219,175800,2795146270,10510,10510,10510,10510,0
20250219,175700,2795146270,10510,10510,10510,10510,0
20250219,175600,2795146270,10510,10510,10510,10510,0
20250219,175500,2795146270,10510,10510,10510,10510,0
20250219,175400,2795146270,10510,10510,10510,10510,0
20250219,175300,2795146270,10510,10510,10510,10510,0
20250219,175200,2795146270,10510,10510,10510,10510,0
20250219,175100,2795146270,10510,10510,10510,10510,0
20250219,175000,2795146270,10510,10510,10510,10510,0
20250219,174900,2795146270,10510,10510,10510,10510,0
20250219,174800,2795146270,10510,10510,10510,10510,0
20250219,174700,2795146270,10510,10510,10510,10510,0
20250219,174600,2795146270,10510,10510,10510,10510,0
20250219,174500,2795146270,10510,10510,10510,10510,0
20250219,174400,2795146270,10510,10510,10510,10510,0
20250219,174300,2795146270,10510,10510,10510,10510,0
20250219,174200,2795146270,10510,10510,10510,10510,0
20250219,174100,2795146270,10510,10510,10510,10510,0
20250219,174000,2795146270,10510,10510,10510,10510,0
20250219,173900,2795146270,10510,10510,10510,10510,0
20250219,173800,2795146270,10510,10510,10510,10510,0
20250219,173700,2795146270,10510,10510,10510,10510,0
20250219,173600,2795146270,10510,10510,10510,10510,0
20250219,173500,2795146270,10510,10510,10510,10510,0
20250219,173400,2795146270,10510,10510,10510,10510,0
20250219,173300,2795146270,10510,10510,10510,10510,0
20250219,173200,2795146270,10510,10510,10510,10510,0
20250219,173100,2795146270,10510,10510,10510,10510,0
20250219,173000,2795146270,10510,10510,10510,10510,3314
20250219,172900,2795146270,10510,10510,10510,10510,0
20250219,172800,2795146270,10510,10510,10510,10510,0
20250219,172700,2795146270,10510,10510,10510,10510,0
20250219,172600,2795146270,10510,10510,10510,10510,0
20250219,172500,2795146270,10510,10510,10510,10510,0
20250219,172400,2795146270,10510,10510,10510,10510,0
20250219,172300,2795146270,10510,10510,10510,10510,0
20250219,172200,2795146270,10510,10510,10510,10510,0
20250219,172100,2795146270,10510,10510,10510,10510,0
20250219,172000,2795146270,10510,10510,10510,10510,0
20250219,171900,2795146270,10510,10510,10510,10510,0
20250219,171800,2795146270,10510,10510,10510,10510,0
20250219,171700,2795146270,10510,10510,10510,10510,0
20250219,171600,2795146270,10510,10510,10510,10510,0
20250219,171500,2795146270,10510,10510,10510,10510,0
20250219,171400,2795146270,10510,10510,10510,10510,0
20250219,171300,2795146270,10510,10510,10510,10510,0
20250219,171200,2795146270,10510,10510,10510,10510,0
20250219,171100,2795146270,10510,10510,10510,10510,0
20250219,171000,2795146270,10510,10510,10510,10510,0
20250219,170900,2795146270,10510,10510,10510,10510,0
20250219,170800,2795146270,10510,10510,10510,10510,0
20250219,170700,2795146270,10510,10510,10510,10510,0
20250219,170600,2795146270,10510,10510,10510,10510,0
20250219,170500,2795146270,10510,10510,10510,10510,0
20250219,170400,2795146270,10510,10510,10510,10510,0
20250219,170300,2795146270,10510,10510,10510,10510,0
20250219,170200,2795146270,10510,10510,10510,10510,0
20250219,170100,2795146270,10510,10510,10510,10510,0
20250219,170000,2795146270,10510,10510,10510,10510,3314
20250219,165900,2795146270,10510,10510,10510,10510,0
20250219,165800,2795146270,10510,10510,10510,10510,0
20250219,165700,2795146270,10510,10510,10510,10510,0
20250219,165600,2795146270,10510,10510,10510,10510,0
20250219,165500,2795146270,10510,10510,10510,10510,0
20250219,165400,2795146270,10510,10510,10510,10510,0
20250219,165300,2795146270,10510,10510,10510,10510,0
20250219,165200,2795146270,10510,10510,10510,10510,0
20250219,165100,2795146270,10510,10510,10510,10510,0
20250219,165000,2795146270,10510,10510,10510,10510,0
20250219,164900,2795146270,10510,10510,10510,10510,0
20250219,164800,2795146270,10510,10510,10510,10510,0
20250219,164700,2795146270,10510,10510,10510,10510,0
20250219,164600,2795146270,10510,10510,10510,10510,0
20250219,164500,2795146270,10510,10510,10510,10510,0
20250219,164400,2795146270,10510,10510,10510,10510,0
20250219,164300,2795146270,10510,10510,10510,10510,0
20250219,164200,2795146270,10510,10510,10510,10510,0
20250219,164100,2795146270,10510,10510,10510,10510,0
20250219,164000,2795146270,10510,10510,10510,10510,0
20250219,163900,2795146270,10510,10510,10510,10510,0
20250219,163800,2795146270,10510,10510,10510,10510,0
20250219,163700,2795146270,10510,10510,10510,10510,0
20250219,163600,2795146270,10510,10510,10510,10510,0
20250219,163500,2795146270,10510,10510,10510,10510,0
20250219,163400,2795146270,10510,10510,10510,10510,0
20250219,163300,2795146270,10510,10510,10510,10510,0
20250219,163200,2795146270,10510,10510,10510,10510,0
20250219,163100,2795146270,10510,10510,10510,10510,0
20250219,163000,2795146270,10510,10510,10510,10510,3314
20250219,162900,2795146270,10510,10510,10510,10510,0
20250219,162800,2795146270,10510,10510,10510,10510,0
20250219,162700,2795146270,10510,10510,10510,10510,0
20250219,162600,2795146270,10510,10510,10510,10510,0
20250219,162500,2795146270,10510,10510,10510,10510,0
20250219,162400,2795146270,10510,10510,10510,10510,0
20250219,162300,2795146270,10510,10510,10510,10510,0
20250219,162200,2795146270,10510,10510,10510,10510,0
20250219,162100,2795146270,10510,10510,10510,10510,0
20250219,162000,2795146270,10510,10510,10510,10510,0
20250219,161900,2795146270,10510,10510,10510,10510,0
20250219,161800,2795146270,10510,10510,10510,10510,0
20250219,161700,2795146270,10510,10510,10510,10510,0
20250219,161600,2795146270,10510,10510,10510,10510,0
20250219,161500,2795146270,10510,10510,10510,10510,0
20250219,161400,2795146270,10510,10510,10510,10510,0
20250219,161300,2795146270,10510,10510,10510,10510,0
20250219,161200,2795146270,10510,10510,10510,10510,0
20250219,161100,2795146270,10510,10510,10510,10510,0
20250219,161000,2795146270,10510,10510,10510,10510,0
20250219,160900,2795146270,10510,10510,10510,10510,0
20250219,160800,2795146270,10510,10510,10510,10510,0
20250219,160700,2795146270,10510,10510,10510,10510,0
20250219,160600,2795146270,10510,10510,10510,10510,0
20250219,160500,2795146270,10510,10510,10510,10510,0
20250219,160400,2795146270,10510,10510,10510,10510,0
20250219,160300,2795146270,10510,10510,10510,10510,0
20250219,160200,2795146270,10510,10510,10510,10510,0
20250219,160100,2795146270,10510,10510,10510,10510,0
20250219,160000,2795146270,10510,10510,10510,10510,3314
20250219,155900,2795146270,10510,10510,10510,10510,0
20250219,155800,2795146270,10510,10510,10510,10510,0
20250219,155700,2795146270,10510,10510,10510,10510,0
20250219,155600,2795146270,10510,10510,10510,10510,0
20250219,155500,2795146270,10510,10510,10510,10510,0
20250219,155400,2795146270,10510,10510,10510,10510,0
20250219,155300,2795146270,10510,10510,10510,10510,0
20250219,155200,2795146270,10510,10510,10510,10510,0
20250219,155100,2795146270,10510,10510,10510,10510,0
20250219,155000,2795146270,10510,10510,10510,10510,0
20250219,154900,2795146270,10510,10510,10510,10510,0
20250219,154800,2795146270,10510,10510,10510,10510,0
20250219,154700,2795146270,10510,10510,10510,10510,0
20250219,154600,2795146270,10510,10510,10510,10510,0
20250219,154500,2795146270,10510,10510,10510,10510,0
20250219,154400,2795146270,10510,10510,10510,10510,0
20250219,154300,2795146270,10510,10510,10510,10510,0
20250219,154200,2795146270,10510,10510,10510,10510,0
20250219,154100,2795146270,10510,10510,10510,10510,0
20250219,154000,2795146270,10510,10510,10510,10510,0
20250219,153900,2795146270,10510,10510,10510,10510,0
20250219,153800,2795146270,10510,10510,10510,10510,0
20250219,153700,2795146270,10510,10510,10510,10510,0
20250219,153600,2795146270,10510,10510,10510,10510,0
20250219,153500,2795146270,10510,10510,10510,10510,0
20250219,153400,2795146270,10510,10510,10510,10510,0
20250219,153300,2795146270,10510,10510,10510,10510,0
20250219,153200,2795146270,10510,10510,10510,10510,0
20250219,153100,2795146270,10510,10510,10510,10510,0
20250219,153000,2795146270,10510,10510,10510,10510,6628
20250219,152900,2760316130,10510,10510,10510,10510,0
20250219,152800,2760316130,10510,10510,10510,10510,0
20250219,152700,2760316130,10510,10510,10510,10510,0
20250219,152600,2760316130,10510,10510,10510,10510,0
20250219,152500,2760316130,10510,10510,10510,10510,0
20250219,152400,2760316130,10510,10510,10510,10510,0
20250219,152300,2760316130,10510,10510,10510,10510,0
20250219,152200,2760316130,10510,10510,10510,10510,0
20250219,152100,2760316130,10510,10510,10510,10510,0
20250219,152000,2760316130,10510,10510,10510,10510,0
20250219,151900,2760316130,10510,10500,10520,10500,892
20250219,151800,2750936080,10500,10510,10510,10500,103
20250219,151700,2749853580,10510,10530,10530,10510,98
20250219,151600,2748823200,10520,10520,10520,10520,56
20250219,151500,2748234080,10520,10530,10530,10510,255
20250219,151400,2745552490,10530,10520,10540,10520,353
20250219,151300,2741833490,10520,10520,10520,10520,60
20250219,151200,2741202290,10540,10520,10540,10520,5
20250219,151100,2741149670,10520,10540,10550,10520,13
20250219,151000,2741012690,10550,10510,10550,10500,307
20250219,150900,2737787430,10510,10540,10550,10510,2917
20250219,150800,2707099680,10550,10560,10560,10550,24
20250219,150700,2706846390,10560,10560,10560,10540,47
20250219,150600,2706350140,10560,10540,10570,10540,17
20250219,150500,2706170820,10560,10560,10560,10560,1
20250219,150400,2706160260,10530,10560,10570,10530,146
20250219,150300,2704621550,10570,10560,10570,10550,1599
20250219,150200,2687726090,10560,10550,10560,10550,111
20250219,150100,2686555000,10550,10560,10560,10550,40
20250219,150000,2686132950,10550,10550,10550,10550,15
20250219,145900,2685974700,10550,10550,10550,10550,106
20250219,145800,2684856400,10560,10550,10560,10550,2
20250219,145700,2684835290,10550,10550,10550,10550,46
20250219,145600,2684349990,10550,10550,10550,10550,1
20250219,145500,2684339440,10550,10550,10550,10550,312
20250219,145400,2681047840,10560,10560,10560,10560,1
20250219,145300,2681037280,10540,10540,10540,10540,37
20250219,145200,2680647300,10540,10530,10540,10530,24
20250219,145100,2680394490,10540,10540,10540,10530,154
20250219,145000,2678771730,10540,10550,10550,10540,48
20250219,144900,2678265710,10560,10560,10560,10560,219
20250219,144800,2675953070,10560,10530,10560,10530,1226
20250219,144700,2663016820,10530,10530,10530,10530,201
20250219,144600,2660900290,10540,10530,10540,10530,23
20250219,144500,2660657970,10530,10530,10530,10530,10
20250219,144400,2660552670,10530,10540,10540,10530,426
20250219,144300,2656065260,10540,10540,10540,10540,40
20250219,144200,2655643660,10540,10540,10540,10530,191
20250219,144100,2653632410,10530,10540,10540,10530,512
20250219,144000,2648237570,10550,10550,10550,10550,194
20250219,143900,2646190870,10540,10550,10550,10540,558
20250219,143800,2640309010,10550,10550,10550,10550,1
20250219,143700,2640298460,10550,10560,10560,10550,25
20250219,143600,2640034660,10550,10550,10550,10550,319
20250219,143500,2636669210,10560,10560,10560,10560,1
20250219,143400,2636658650,10560,10560,10560,10560,0
20250219,143300,2636658650,10560,10550,10560,10540,202
20250219,143200,2634527590,10560,10560,10560,10560,6
20250219,143100,2634464230,10560,10560,10560,10560,0
20250219,143000,2634464230,10560,10560,10560,10560,19
20250219,142900,2634263590,10560,10550,10560,10550,65
20250219,142800,2633577730,10550,10540,10550,10540,2
20250219,142700,2633556640,10550,10550,10550,10550,487
20250219,142600,2628418790,10560,10560,10560,10560,235
20250219,142500,2625937190,10570,10570,10570,10570,96
20250219,142400,2624922470,10560,10560,10560,10560,0
20250219,142300,2624922470,10560,10560,10560,10560,0
20250219,142200,2624922470,10560,10560,10560,10560,6
20250219,142100,2624859110,10560,10560,10560,10560,29
20250219,142000,2624552870,10570,10570,10570,10570,50
20250219,141900,2624024370,10560,10550,10560,10550,114
20250219,141800,2622820960,10550,10550,10550,10550,284
20250219,141700,2619824760,10540,10550,10550,10540,109
20250219,141600,2618675890,10550,10550,10550,10550,0
20250219,141500,2618675890,10550,10560,10560,10550,374
20250219,141400,2614730180,10560,10560,10560,10560,6
20250219,141300,2614666820,10560,10560,10560,10560,8
20250219,141200,2614582340,10550,10570,10570,10550,634
20250219,141100,2607886360,10560,10560,10560,10560,253
20250219,141000,2605214680,10560,10560,10560,10560,40
20250219,140900,2604792280,10560,10560,10560,10560,0
20250219,140800,2604792280,10560,10560,10560,10560,0
20250219,140700,2604792280,10560,10560,10560,10560,1
20250219,140600,2604781720,10560,10570,10570,10560,6
20250219,140500,2604718350,10570,10570,10570,10570,0
20250219,140400,2604718350,10570,10560,10570,10560,517
20250219,140300,2599254080,10550,10550,10550,10550,1
20250219,140200,2599243530,10560,10560,10560,10560,254
20250219,140100,2596561290,10550,10540,10550,10540,96
20250219,140000,2595549080,10540,10540,10540,10540,0
20250219,135900,2595549080,10540,10540,10540,10540,1
20250219,135800,2595538540,10540,10540,10540,10540,0
20250219,135700,2595538540,10540,10530,10540,10530,16
20250219,135600,2595369960,10530,10530,10530,10530,84
20250219,135500,2594485440,10530,10530,10530,10530,1
20250219,135400,2594474910,10530,10530,10530,10530,0
20250219,135300,2594474910,10530,10530,10530,10530,54
20250219,135200,2593906290,10530,10530,10530,10530,0
20250219,135100,2593906290,10530,10530,10530,10530,118
20250219,135000,2592663750,10530,10520,10550,10520,258
20250219,134900,2589943750,10510,10520,10520,10510,530
20250219,134800,2584370400,10520,10520,10520,10510,576
20250219,134700,2578312880,10520,10520,10520,10520,0
20250219,134600,2578312880,10520,10530,10540,10520,429
20250219,134500,2573798650,10520,10520,10520,10520,10
20250219,134400,2573693450,10520,10530,10530,10520,141
20250219,134300,2572209230,10530,10520,10530,10520,119
20250219,134200,2570956870,10520,10520,10520,10520,10
20250219,134100,2570851670,10510,10510,10510,10510,59
20250219,134000,2570231580,10510,10510,10510,10510,1
20250219,133900,2570221070,10520,10500,10520,10500,81
20250219,133800,2569369770,10510,10500,10510,10500,91
20250219,133700,2568413890,10510,10500,10510,10500,101
20250219,133600,2567352390,10500,10520,10520,10500,104
20250219,133500,2566259770,10500,10520,10520,10500,1308
20250219,133400,2552514250,10520,10530,10530,10520,333
20250219,133300,2549010340,10530,10530,10530,10530,0
20250219,133200,2549010340,10530,10550,10550,10530,847
20250219,133100,2540087000,10540,10540,10540,10540,87
20250219,133000,2539170020,10570,10570,10570,10570,0
20250219,132900,2539170020,10570,10540,10570,10540,357
20250219,132800,2535404340,10570,10530,10570,10530,51
20250219,132700,2534867270,10520,10520,10520,10520,0
20250219,132600,2534867270,10520,10530,10530,10520,454
20250219,132500,2530086990,10530,10530,10530,10530,417
20250219,132400,2525695980,10530,10530,10530,10530,70
20250219,132300,2524958880,10530,10530,10530,10530,10
20250219,132200,2524853580,10530,10530,10530,10530,10
20250219,132100,2524748280,10520,10520,10520,10520,0
20250219,132000,2524748280,10520,10520,10520,10520,77
20250219,131900,2523938240,10520,10520,10520,10520,191
20250219,131800,2521928920,10520,10520,10520,10520,200
20250219,131700,2519824920,10530,10530,10530,10510,22
20250219,131600,2519593520,10530,10510,10530,10510,6
20250219,131500,2519530440,10510,10500,10520,10500,1411
20250219,131400,2504706590,10510,10520,10520,10510,344
20250219,131300,2501088880,10520,10520,10520,10520,2
20250219,131200,2501067840,10500,10520,10520,10500,287
20250219,131100,2498052940,10510,10510,10510,10510,200
20250219,131000,2495950940,10520,10520,10520,10520,1
20250219,130900,2495940420,10520,10520,10520,10520,475
20250219,130800,2490943420,10510,10510,10510,10510,122
20250219,130700,2489661200,10520,10510,10520,10510,29
20250219,130600,2489356400,10510,10520,10520,10510,36
20250219,130500,2488978020,10500,10510,10510,10500,724
20250219,130400,2481373570,10500,10500,10500,10500,118
20250219,130300,2480134570,10510,10520,10520,10500,178
20250219,130200,2478264050,10500,10510,10520,10500,768
20250219,130100,2470197900,10510,10510,10510,10510,407
20250219,130000,2465920330,10510,10520,10520,10510,111
20250219,125900,2464753710,10520,10540,10540,10520,2644
20250219,125800,2436926120,10540,10540,10550,10540,39
20250219,125700,2436514990,10560,10560,10560,10560,2
20250219,125600,2436493870,10540,10540,10540,10540,24
20250219,125500,2436240910,10570,10570,10570,10570,100
20250219,125400,2435183910,10580,10580,10580,10580,4
20250219,125300,2435141590,10580,10580,10580,10580,22
20250219,125200,2434908830,10580,10580,10580,10580,20
20250219,125100,2434697230,10580,10550,10580,10530,30
20250219,125000,2434381200,10580,10580,10580,10580,100
20250219,124900,2433323200,10580,10580,10580,10530,1548
20250219,124800,2417022660,10540,10540,10550,10540,43
20250219,124700,2416569340,10540,10540,10540,10540,0
20250219,124600,2416569340,10540,10550,10550,10540,887
20250219,124500,2407220200,10550,10560,10560,10550,1970
20250219,124400,2386425900,10590,10570,10590,10560,64
20250219,124300,2385749370,10570,10570,10570,10570,3
20250219,124200,2385717660,10560,10570,10570,10560,1000
20250219,124100,2375153700,10600,10600,10600,10600,0
20250219,124000,2375153700,10600,10600,10600,10600,502
20250219,123900,2369832500,10600,10580,10600,10580,7
20250219,123800,2369758420,10600,10590,10600,10580,1085
20250219,123700,2358265280,10590,10580,10590,10580,60
20250219,123600,2357630470,10580,10580,10580,10580,31
20250219,123500,2357302490,10580,10580,10580,10580,6
20250219,123400,2357239010,10570,10570,10570,10570,2
20250219,123300,2357217870,10580,10580,10580,10580,1
20250219,123200,2357207290,10580,10580,10580,10570,224
20250219,123100,2354837380,10570,10570,10570,10570,0
20250219,123000,2354837380,10570,10570,10570,10570,1
20250219,122900,2354826810,10570,10570,10570,10570,17
20250219,122800,2354647120,10560,10560,10560,10560,0
20250219,122700,2354647120,10560,10560,10560,10560,223
20250219,122600,2352292240,10550,10550,10550,10550,26
20250219,122500,2352017940,10550,10550,10550,10540,807
20250219,122400,2343504390,10550,10540,10550,10540,138
20250219,122300,2342048890,10550,10550,10550,10550,17
20250219,122200,2341869540,10550,10550,10550,10540,240
20250219,122100,2339338040,10550,10550,10550,10550,187
20250219,122000,2337365190,10550,10560,10560,10550,313
20250219,121900,2334062710,10560,10570,10570,10560,648
20250219,121800,2327219730,10580,10580,10580,10580,0
20250219,121700,2327219730,10580,10580,10580,10580,2
20250219,121600,2327198570,10560,10560,10560,10560,16
20250219,121500,2327029610,10590,10560,10590,10560,82
20250219,121400,2326163090,10560,10560,10560,10560,139
20250219,121300,2324695250,10560,10560,10560,10560,20
20250219,121200,2324484050,10560,10560,10560,10560,186
20250219,121100,2322519890,10560,10600,10600,10560,972
20250219,121000,2312255170,10600,10570,10600,10570,24
20250219,120900,2312000920,10600,10570,10600,10570,101
20250219,120800,2310933320,10570,10600,10600,10570,79
20250219,120700,2310097690,10600,10600,10600,10600,5
20250219,120600,2310044690,10600,10600,10600,10600,0
20250219,120500,2310044690,10600,10570,10600,10570,11
20250219,120400,2309928330,10570,10570,10570,10570,286
20250219,120300,2306905310,10580,10580,10580,10580,1
20250219,120200,2306894730,10580,10580,10580,10580,113
20250219,120100,2305699190,10580,10580,10580,10580,0
20250219,120000,2305699190,10580,10580,10580,10570,23
20250219,115900,2305455940,10570,10580,10580,10570,1282
20250219,115800,2291896570,10580,10600,10600,10580,134
20250219,115700,2290478230,10600,10600,10600,10580,84
20250219,115600,2289589430,10580,10590,10590,10580,15
20250219,115500,2289430680,10580,10580,10580,10580,0
20250219,115400,2289430680,10580,10580,10580,10580,561
20250219,115300,2283495300,10600,10590,10600,10590,111
20250219,115200,2282319710,10590,10590,10590,10580,322
20250219,115100,2278912890,10580,10590,10590,10580,1063
20250219,115000,2267659090,10600,10600,10600,10600,2027
20250219,114900,2246172890,10600,10610,10610,10600,681
20250219,114800,2238951500,10620,10620,10620,10610,521
20250219,114700,2233419480,10610,10610,10610,10610,3
20250219,114600,2233387650,10610,10610,10610,10610,2
20250219,114500,2233366430,10630,10610,10630,10610,2711
20250219,114400,2204602680,10610,10610,10610,10610,535
20250219,114300,2198926330,10630,10610,10630,10610,48
20250219,114200,2198416450,10630,10610,10630,10610,619
20250219,114100,2191848200,10610,10610,10610,10610,1
20250219,114000,2191837590,10620,10620,10620,10620,133
20250219,113900,2190425130,10630,10630,10630,10620,456
20250219,113800,2185582150,10630,10630,10630,10630,101
20250219,113700,2184508520,10640,10630,10640,10630,96
20250219,113600,2183487090,10630,10630,10630,10630,63
20250219,113500,2182817400,10630,10630,10630,10630,47
20250219,113400,2182317790,10630,10630,10630,10630,40
20250219,113300,2181892590,10640,10620,10640,10620,983
20250219,113200,2171451970,10620,10610,10620,10610,154
20250219,113100,2169816610,10610,10620,10620,10610,272
20250219,113000,2166928990,10620,10610,10620,10610,88
20250219,112900,2165995280,10610,10610,10610,10610,402
20250219,112800,2161730060,10610,10620,10620,10610,113
20250219,112700,2160531090,10620,10620,10620,10620,14
20250219,112600,2160382410,10620,10610,10620,10610,43
20250219,112500,2159926010,10620,10620,10620,10620,3
20250219,112400,2159894150,10610,10610,10610,10610,113
20250219,112300,2158695220,10620,10620,10620,10620,0
20250219,112200,2158695220,10620,10640,10640,10620,247
20250219,112100,2156072020,10630,10630,10630,10630,38
20250219,112000,2155668080,10630,10630,10630,10630,113
20250219,111900,2154466890,10630,10640,10640,10630,12
20250219,111800,2154339310,10640,10640,10640,10640,3
20250219,111700,2154307390,10640,10640,10640,10640,362
20250219,111600,2150455710,10640,10640,10640,10610,139
20250219,111500,2148978610,10640,10640,10640,10640,0
20250219,111400,2148978610,10640,10640,10640,10640,104
20250219,111300,2147872050,10640,10640,10640,10640,34
20250219,111200,2147510290,10640,10640,10650,10640,193
20250219,111100,2145455510,10650,10640,10650,10640,264
20250219,111000,2142643920,10640,10610,10640,10610,81
20250219,110900,2141782510,10610,10630,10630,10610,363
20250219,110800,2137929060,10630,10630,10630,10610,528
20250219,110700,2132326380,10630,10620,10630,10620,453
20250219,110600,2127515510,10620,10620,10620,10620,388
20250219,110500,2123394950,10620,10620,10620,10620,31
20250219,110400,2123065730,10630,10630,10630,10630,0
20250219,110300,2123065730,10630,10630,10630,10630,10
20250219,110200,2122959430,10610,10610,10610,10610,0
20250219,110100,2122959430,10610,10640,10640,10610,389
20250219,110000,2118828300,10640,10650,10650,10640,287
20250219,105900,2115774270,10670,10670,10670,10660,362
20250219,105800,2111911810,10680,10680,10680,10680,0
20250219,105700,2111911810,10680,10610,10680,10610,112
20250219,105600,2110718740,10610,10620,10620,10610,35
20250219,105500,2110347110,10620,10620,10630,10620,57
20250219,105400,2109741750,10620,10640,10640,10620,490
20250219,105300,2104536470,10640,10640,10650,10640,966
20250219,105200,2094250140,10640,10640,10640,10640,0
20250219,105100,2094250140,10640,10640,10640,10630,1089
20250219,105000,2082663240,10640,10640,10640,10620,141
20250219,104900,2081165040,10620,10620,10620,10620,2
20250219,104800,2081143800,10620,10650,10650,10620,237
20250219,104700,2078623690,10650,10650,10650,10650,1
20250219,104600,2078613040,10650,10650,10660,10650,46
20250219,104500,2078123130,10650,10640,10650,10640,252
20250219,104400,2075439780,10630,10630,10630,10630,20
20250219,104300,2075227180,10610,10610,10610,10610,20
20250219,104200,2075014980,10610,10650,10650,10610,78
20250219,104100,2074187360,10650,10620,10650,10620,104
20250219,104000,2073080870,10610,10610,10610,10610,200
20250219,103900,2070958870,10610,10610,10610,10610,24
20250219,103800,2070704230,10600,10630,10630,10600,1005
20250219,103700,2060043570,10640,10640,10640,10640,2
20250219,103600,2060022290,10610,10600,10640,10600,995
20250219,103500,2049470280,10610,10620,10620,10600,3503
20250219,103400,2012306270,10630,10630,10630,10630,2
20250219,103300,2012285010,10650,10640,10650,10630,2207
20250219,103200,1988811260,10650,10650,10650,10650,26
20250219,103100,1988534360,10670,10650,10670,10640,1140
20250219,103000,1976393820,10650,10670,10670,10650,693
20250219,102900,1969007460,10670,10670,10670,10670,19
20250219,102800,1968804730,10670,10680,10680,10670,369
20250219,102700,1964866370,10700,10710,10710,10700,530
20250219,102600,1959195270,10710,10670,10710,10670,227
20250219,102500,1956766720,10690,10690,10690,10660,1087
20250219,102400,1945152220,10680,10680,10690,10670,173
20250219,102300,1943304500,10690,10700,10700,10680,1208
20250219,102200,1930381050,10690,10670,10700,10670,1416
20250219,102100,1915236490,10670,10660,10670,10660,315
20250219,102000,1911878090,10660,10640,10660,10640,568
20250219,101900,1905830850,10640,10620,10640,10620,145
20250219,101800,1904288650,10640,10640,10640,10640,1
20250219,101700,1904278010,10620,10630,10630,10620,1315
20250219,101600,1890305790,10630,10630,10630,10630,52
20250219,101500,1889753030,10630,10630,10630,10630,82
20250219,101400,1888881370,10640,10620,10640,10620,780
20250219,101300,1880590890,10630,10620,10630,10620,122
20250219,101200,1879295030,10630,10660,10660,10630,2405
20250219,101100,1853729370,10630,10620,10650,10620,2939
20250219,101000,1822483100,10630,10620,10630,10620,1150
20250219,100900,1810258610,10630,10630,10630,10620,1142
20250219,100800,1798119220,10630,10620,10630,10620,382
20250219,100700,1794061420,10610,10620,10620,10610,864
20250219,100600,1784893780,10620,10620,10620,10620,158
20250219,100500,1783215820,10630,10640,10640,10620,567
20250219,100400,1777192190,10640,10630,10640,10620,2249
20250219,100300,1753299380,10640,10630,10640,10630,422
20250219,100200,1748813510,10640,10640,10640,10640,347
20250219,100100,1745121430,10640,10650,10660,10640,1737
20250219,100000,1726621110,10650,10650,10660,10650,369
20250219,095900,1722690060,10650,10660,10660,10650,983
20250219,095800,1712213830,10660,10680,10680,10660,2308
20250219,095700,1687593820,10680,10680,10680,10680,768
20250219,095600,1679391580,10680,10700,10700,10680,2509
20250219,095500,1652562240,10700,10700,10710,10690,1714
20250219,095400,1634215070,10710,10700,10710,10700,356
20250219,095300,1630402870,10710,10710,10710,10710,490
20250219,095200,1625154970,10710,10700,10730,10700,1246
20250219,095100,1611800100,10700,10730,10730,10700,4874
20250219,095000,1559597830,10730,10730,10730,10720,432
20250219,094900,1554962480,10720,10730,10730,10720,127
20250219,094800,1553600990,10720,10720,10720,10720,433
20250219,094700,1548959230,10720,10730,10740,10710,1907
20250219,094600,1528507400,10730,10760,10760,10730,884
20250219,094500,1519005040,10760,10760,10760,10750,188
20250219,094400,1516982860,10760,10730,10760,10730,342
20250219,094300,1513305190,10760,10710,10760,10710,104
20250219,094200,1512187500,10710,10730,10730,10710,923
20250219,094100,1502287940,10780,10720,10780,10720,2204
20250219,094000,1478554660,10720,10750,10750,10720,100
20250219,093900,1477481490,10730,10750,10760,10730,252
20250219,093800,1474775440,10770,10750,10770,10750,752
20250219,093700,1466684700,10750,10740,10750,10700,2337
20250219,093600,1441635900,10750,10740,10760,10740,1016
20250219,093500,1430715490,10740,10720,10740,10720,2675
20250219,093400,1402017790,10720,10720,10720,10710,541
20250219,093300,1396218560,10720,10700,10720,10700,1146
20250219,093200,1383947160,10700,10670,10700,10650,689
20250219,093100,1376597540,10650,10670,10690,10650,2823
20250219,093000,1346493740,10670,10700,10700,10660,2713
20250219,092900,1317502190,10710,10720,10720,10690,1917
20250219,092800,1296992640,10720,10700,10730,10690,3149
20250219,092700,1263259700,10700,10700,10730,10700,954
20250219,092600,1253035490,10700,10720,10720,10700,3932
20250219,092500,1210942760,10720,10700,10720,10680,631
20250219,092400,1204190620,10690,10770,10780,10690,6769
20250219,092300,1131532080,10780,10780,10790,10760,1422
20250219,092200,1116210760,10780,10780,10790,10750,1122
20250219,092100,1104123410,10780,10730,10780,10720,412
20250219,092000,1099690920,10740,10750,10760,10730,3252
20250219,091900,1064743720,10760,10780,10790,10740,5218
20250219,091800,1008617960,10780,10790,10800,10770,4942
20250219,091700,955295030,10790,10790,10820,10760,9770
20250219,091600,849890620,10790,10670,10790,10660,18458
20250219,091500,651783690,10670,10630,10680,10630,1344
20250219,091400,637457720,10620,10650,10690,10620,1443
20250219,091300,622059610,10690,10690,10700,10640,2680
20250219,091200,593400280,10690,10690,10700,10640,2912
20250219,091100,562283290,10690,10630,10710,10610,14522
20250219,091000,407193520,10640,10600,10640,10570,15418
20250219,090900,243590330,10600,10500,10600,10500,3933
20250219,090800,202110830,10530,10480,10530,10450,3946
20250219,090700,160668530,10490,10490,10490,10450,2311
20250219,090600,136452100,10490,10400,10510,10390,4192
20250219,090500,92676030,10400,10400,10440,10390,1245
20250219,090400,79720270,10400,10440,10440,10400,1162
20250219,090300,67615030,10440,10380,10440,10380,885
20250219,090200,58418770,10360,10320,10360,10300,2073
20250219,090100,37038320,10350,10320,10350,10300,436
20250219,090000,32540140,10320,10350,10350,10320,3147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200000 2795146270 10510 10510 10510 10510 3314
3 20250219 195900 2795146270 10510 10510 10510 10510 0
4 20250219 195800 2795146270 10510 10510 10510 10510 0
5 20250219 195700 2795146270 10510 10510 10510 10510 0
6 20250219 195600 2795146270 10510 10510 10510 10510 0
7 20250219 195500 2795146270 10510 10510 10510 10510 0
8 20250219 195400 2795146270 10510 10510 10510 10510 0
9 20250219 195300 2795146270 10510 10510 10510 10510 0
10 20250219 195200 2795146270 10510 10510 10510 10510 0
11 20250219 195100 2795146270 10510 10510 10510 10510 0
12 20250219 195000 2795146270 10510 10510 10510 10510 0
13 20250219 194900 2795146270 10510 10510 10510 10510 0
14 20250219 194800 2795146270 10510 10510 10510 10510 0
15 20250219 194700 2795146270 10510 10510 10510 10510 0
16 20250219 194600 2795146270 10510 10510 10510 10510 0
17 20250219 194500 2795146270 10510 10510 10510 10510 0
18 20250219 194400 2795146270 10510 10510 10510 10510 0
19 20250219 194300 2795146270 10510 10510 10510 10510 0
20 20250219 194200 2795146270 10510 10510 10510 10510 0
21 20250219 194100 2795146270 10510 10510 10510 10510 0
22 20250219 194000 2795146270 10510 10510 10510 10510 0
23 20250219 193900 2795146270 10510 10510 10510 10510 0
24 20250219 193800 2795146270 10510 10510 10510 10510 0
25 20250219 193700 2795146270 10510 10510 10510 10510 0
26 20250219 193600 2795146270 10510 10510 10510 10510 0
27 20250219 193500 2795146270 10510 10510 10510 10510 0
28 20250219 193400 2795146270 10510 10510 10510 10510 0
29 20250219 193300 2795146270 10510 10510 10510 10510 0
30 20250219 193200 2795146270 10510 10510 10510 10510 0
31 20250219 193100 2795146270 10510 10510 10510 10510 0
32 20250219 193000 2795146270 10510 10510 10510 10510 3314
33 20250219 192900 2795146270 10510 10510 10510 10510 0
34 20250219 192800 2795146270 10510 10510 10510 10510 0
35 20250219 192700 2795146270 10510 10510 10510 10510 0
36 20250219 192600 2795146270 10510 10510 10510 10510 0
37 20250219 192500 2795146270 10510 10510 10510 10510 0
38 20250219 192400 2795146270 10510 10510 10510 10510 0
39 20250219 192300 2795146270 10510 10510 10510 10510 0
40 20250219 192200 2795146270 10510 10510 10510 10510 0
41 20250219 192100 2795146270 10510 10510 10510 10510 0
42 20250219 192000 2795146270 10510 10510 10510 10510 0
43 20250219 191900 2795146270 10510 10510 10510 10510 0
44 20250219 191800 2795146270 10510 10510 10510 10510 0
45 20250219 191700 2795146270 10510 10510 10510 10510 0
46 20250219 191600 2795146270 10510 10510 10510 10510 0
47 20250219 191500 2795146270 10510 10510 10510 10510 0
48 20250219 191400 2795146270 10510 10510 10510 10510 0
49 20250219 191300 2795146270 10510 10510 10510 10510 0
50 20250219 191200 2795146270 10510 10510 10510 10510 0
51 20250219 191100 2795146270 10510 10510 10510 10510 0
52 20250219 191000 2795146270 10510 10510 10510 10510 0
53 20250219 190900 2795146270 10510 10510 10510 10510 0
54 20250219 190800 2795146270 10510 10510 10510 10510 0
55 20250219 190700 2795146270 10510 10510 10510 10510 0
56 20250219 190600 2795146270 10510 10510 10510 10510 0
57 20250219 190500 2795146270 10510 10510 10510 10510 0
58 20250219 190400 2795146270 10510 10510 10510 10510 0
59 20250219 190300 2795146270 10510 10510 10510 10510 0
60 20250219 190200 2795146270 10510 10510 10510 10510 0
61 20250219 190100 2795146270 10510 10510 10510 10510 0
62 20250219 190000 2795146270 10510 10510 10510 10510 3314
63 20250219 185900 2795146270 10510 10510 10510 10510 0
64 20250219 185800 2795146270 10510 10510 10510 10510 0
65 20250219 185700 2795146270 10510 10510 10510 10510 0
66 20250219 185600 2795146270 10510 10510 10510 10510 0
67 20250219 185500 2795146270 10510 10510 10510 10510 0
68 20250219 185400 2795146270 10510 10510 10510 10510 0
69 20250219 185300 2795146270 10510 10510 10510 10510 0
70 20250219 185200 2795146270 10510 10510 10510 10510 0
71 20250219 185100 2795146270 10510 10510 10510 10510 0
72 20250219 185000 2795146270 10510 10510 10510 10510 0
73 20250219 184900 2795146270 10510 10510 10510 10510 0
74 20250219 184800 2795146270 10510 10510 10510 10510 0
75 20250219 184700 2795146270 10510 10510 10510 10510 0
76 20250219 184600 2795146270 10510 10510 10510 10510 0
77 20250219 184500 2795146270 10510 10510 10510 10510 0
78 20250219 184400 2795146270 10510 10510 10510 10510 0
79 20250219 184300 2795146270 10510 10510 10510 10510 0
80 20250219 184200 2795146270 10510 10510 10510 10510 0
81 20250219 184100 2795146270 10510 10510 10510 10510 0
82 20250219 184000 2795146270 10510 10510 10510 10510 0
83 20250219 183900 2795146270 10510 10510 10510 10510 0
84 20250219 183800 2795146270 10510 10510 10510 10510 0
85 20250219 183700 2795146270 10510 10510 10510 10510 0
86 20250219 183600 2795146270 10510 10510 10510 10510 0
87 20250219 183500 2795146270 10510 10510 10510 10510 0
88 20250219 183400 2795146270 10510 10510 10510 10510 0
89 20250219 183300 2795146270 10510 10510 10510 10510 0
90 20250219 183200 2795146270 10510 10510 10510 10510 0
91 20250219 183100 2795146270 10510 10510 10510 10510 0
92 20250219 183000 2795146270 10510 10510 10510 10510 3314
93 20250219 182900 2795146270 10510 10510 10510 10510 0
94 20250219 182800 2795146270 10510 10510 10510 10510 0
95 20250219 182700 2795146270 10510 10510 10510 10510 0
96 20250219 182600 2795146270 10510 10510 10510 10510 0
97 20250219 182500 2795146270 10510 10510 10510 10510 0
98 20250219 182400 2795146270 10510 10510 10510 10510 0
99 20250219 182300 2795146270 10510 10510 10510 10510 0
100 20250219 182200 2795146270 10510 10510 10510 10510 0
101 20250219 182100 2795146270 10510 10510 10510 10510 0
102 20250219 182000 2795146270 10510 10510 10510 10510 0
103 20250219 181900 2795146270 10510 10510 10510 10510 0
104 20250219 181800 2795146270 10510 10510 10510 10510 0
105 20250219 181700 2795146270 10510 10510 10510 10510 0
106 20250219 181600 2795146270 10510 10510 10510 10510 0
107 20250219 181500 2795146270 10510 10510 10510 10510 0
108 20250219 181400 2795146270 10510 10510 10510 10510 0
109 20250219 181300 2795146270 10510 10510 10510 10510 0
110 20250219 181200 2795146270 10510 10510 10510 10510 0
111 20250219 181100 2795146270 10510 10510 10510 10510 0
112 20250219 181000 2795146270 10510 10510 10510 10510 0
113 20250219 180900 2795146270 10510 10510 10510 10510 0
114 20250219 180800 2795146270 10510 10510 10510 10510 0
115 20250219 180700 2795146270 10510 10510 10510 10510 0
116 20250219 180600 2795146270 10510 10510 10510 10510 0
117 20250219 180500 2795146270 10510 10510 10510 10510 0
118 20250219 180400 2795146270 10510 10510 10510 10510 0
119 20250219 180300 2795146270 10510 10510 10510 10510 0
120 20250219 180200 2795146270 10510 10510 10510 10510 0
121 20250219 180100 2795146270 10510 10510 10510 10510 0
122 20250219 180000 2795146270 10510 10510 10510 10510 3314
123 20250219 175900 2795146270 10510 10510 10510 10510 0
124 20250219 175800 2795146270 10510 10510 10510 10510 0
125 20250219 175700 2795146270 10510 10510 10510 10510 0
126 20250219 175600 2795146270 10510 10510 10510 10510 0
127 20250219 175500 2795146270 10510 10510 10510 10510 0
128 20250219 175400 2795146270 10510 10510 10510 10510 0
129 20250219 175300 2795146270 10510 10510 10510 10510 0
130 20250219 175200 2795146270 10510 10510 10510 10510 0
131 20250219 175100 2795146270 10510 10510 10510 10510 0
132 20250219 175000 2795146270 10510 10510 10510 10510 0
133 20250219 174900 2795146270 10510 10510 10510 10510 0
134 20250219 174800 2795146270 10510 10510 10510 10510 0
135 20250219 174700 2795146270 10510 10510 10510 10510 0
136 20250219 174600 2795146270 10510 10510 10510 10510 0
137 20250219 174500 2795146270 10510 10510 10510 10510 0
138 20250219 174400 2795146270 10510 10510 10510 10510 0
139 20250219 174300 2795146270 10510 10510 10510 10510 0
140 20250219 174200 2795146270 10510 10510 10510 10510 0
141 20250219 174100 2795146270 10510 10510 10510 10510 0
142 20250219 174000 2795146270 10510 10510 10510 10510 0
143 20250219 173900 2795146270 10510 10510 10510 10510 0
144 20250219 173800 2795146270 10510 10510 10510 10510 0
145 20250219 173700 2795146270 10510 10510 10510 10510 0
146 20250219 173600 2795146270 10510 10510 10510 10510 0
147 20250219 173500 2795146270 10510 10510 10510 10510 0
148 20250219 173400 2795146270 10510 10510 10510 10510 0
149 20250219 173300 2795146270 10510 10510 10510 10510 0
150 20250219 173200 2795146270 10510 10510 10510 10510 0
151 20250219 173100 2795146270 10510 10510 10510 10510 0
152 20250219 173000 2795146270 10510 10510 10510 10510 3314
153 20250219 172900 2795146270 10510 10510 10510 10510 0
154 20250219 172800 2795146270 10510 10510 10510 10510 0
155 20250219 172700 2795146270 10510 10510 10510 10510 0
156 20250219 172600 2795146270 10510 10510 10510 10510 0
157 20250219 172500 2795146270 10510 10510 10510 10510 0
158 20250219 172400 2795146270 10510 10510 10510 10510 0
159 20250219 172300 2795146270 10510 10510 10510 10510 0
160 20250219 172200 2795146270 10510 10510 10510 10510 0
161 20250219 172100 2795146270 10510 10510 10510 10510 0
162 20250219 172000 2795146270 10510 10510 10510 10510 0
163 20250219 171900 2795146270 10510 10510 10510 10510 0
164 20250219 171800 2795146270 10510 10510 10510 10510 0
165 20250219 171700 2795146270 10510 10510 10510 10510 0
166 20250219 171600 2795146270 10510 10510 10510 10510 0
167 20250219 171500 2795146270 10510 10510 10510 10510 0
168 20250219 171400 2795146270 10510 10510 10510 10510 0
169 20250219 171300 2795146270 10510 10510 10510 10510 0
170 20250219 171200 2795146270 10510 10510 10510 10510 0
171 20250219 171100 2795146270 10510 10510 10510 10510 0
172 20250219 171000 2795146270 10510 10510 10510 10510 0
173 20250219 170900 2795146270 10510 10510 10510 10510 0
174 20250219 170800 2795146270 10510 10510 10510 10510 0
175 20250219 170700 2795146270 10510 10510 10510 10510 0
176 20250219 170600 2795146270 10510 10510 10510 10510 0
177 20250219 170500 2795146270 10510 10510 10510 10510 0
178 20250219 170400 2795146270 10510 10510 10510 10510 0
179 20250219 170300 2795146270 10510 10510 10510 10510 0
180 20250219 170200 2795146270 10510 10510 10510 10510 0
181 20250219 170100 2795146270 10510 10510 10510 10510 0
182 20250219 170000 2795146270 10510 10510 10510 10510 3314
183 20250219 165900 2795146270 10510 10510 10510 10510 0
184 20250219 165800 2795146270 10510 10510 10510 10510 0
185 20250219 165700 2795146270 10510 10510 10510 10510 0
186 20250219 165600 2795146270 10510 10510 10510 10510 0
187 20250219 165500 2795146270 10510 10510 10510 10510 0
188 20250219 165400 2795146270 10510 10510 10510 10510 0
189 20250219 165300 2795146270 10510 10510 10510 10510 0
190 20250219 165200 2795146270 10510 10510 10510 10510 0
191 20250219 165100 2795146270 10510 10510 10510 10510 0
192 20250219 165000 2795146270 10510 10510 10510 10510 0
193 20250219 164900 2795146270 10510 10510 10510 10510 0
194 20250219 164800 2795146270 10510 10510 10510 10510 0
195 20250219 164700 2795146270 10510 10510 10510 10510 0
196 20250219 164600 2795146270 10510 10510 10510 10510 0
197 20250219 164500 2795146270 10510 10510 10510 10510 0
198 20250219 164400 2795146270 10510 10510 10510 10510 0
199 20250219 164300 2795146270 10510 10510 10510 10510 0
200 20250219 164200 2795146270 10510 10510 10510 10510 0
201 20250219 164100 2795146270 10510 10510 10510 10510 0
202 20250219 164000 2795146270 10510 10510 10510 10510 0
203 20250219 163900 2795146270 10510 10510 10510 10510 0
204 20250219 163800 2795146270 10510 10510 10510 10510 0
205 20250219 163700 2795146270 10510 10510 10510 10510 0
206 20250219 163600 2795146270 10510 10510 10510 10510 0
207 20250219 163500 2795146270 10510 10510 10510 10510 0
208 20250219 163400 2795146270 10510 10510 10510 10510 0
209 20250219 163300 2795146270 10510 10510 10510 10510 0
210 20250219 163200 2795146270 10510 10510 10510 10510 0
211 20250219 163100 2795146270 10510 10510 10510 10510 0
212 20250219 163000 2795146270 10510 10510 10510 10510 3314
213 20250219 162900 2795146270 10510 10510 10510 10510 0
214 20250219 162800 2795146270 10510 10510 10510 10510 0
215 20250219 162700 2795146270 10510 10510 10510 10510 0
216 20250219 162600 2795146270 10510 10510 10510 10510 0
217 20250219 162500 2795146270 10510 10510 10510 10510 0
218 20250219 162400 2795146270 10510 10510 10510 10510 0
219 20250219 162300 2795146270 10510 10510 10510 10510 0
220 20250219 162200 2795146270 10510 10510 10510 10510 0
221 20250219 162100 2795146270 10510 10510 10510 10510 0
222 20250219 162000 2795146270 10510 10510 10510 10510 0
223 20250219 161900 2795146270 10510 10510 10510 10510 0
224 20250219 161800 2795146270 10510 10510 10510 10510 0
225 20250219 161700 2795146270 10510 10510 10510 10510 0
226 20250219 161600 2795146270 10510 10510 10510 10510 0
227 20250219 161500 2795146270 10510 10510 10510 10510 0
228 20250219 161400 2795146270 10510 10510 10510 10510 0
229 20250219 161300 2795146270 10510 10510 10510 10510 0
230 20250219 161200 2795146270 10510 10510 10510 10510 0
231 20250219 161100 2795146270 10510 10510 10510 10510 0
232 20250219 161000 2795146270 10510 10510 10510 10510 0
233 20250219 160900 2795146270 10510 10510 10510 10510 0
234 20250219 160800 2795146270 10510 10510 10510 10510 0
235 20250219 160700 2795146270 10510 10510 10510 10510 0
236 20250219 160600 2795146270 10510 10510 10510 10510 0
237 20250219 160500 2795146270 10510 10510 10510 10510 0
238 20250219 160400 2795146270 10510 10510 10510 10510 0
239 20250219 160300 2795146270 10510 10510 10510 10510 0
240 20250219 160200 2795146270 10510 10510 10510 10510 0
241 20250219 160100 2795146270 10510 10510 10510 10510 0
242 20250219 160000 2795146270 10510 10510 10510 10510 3314
243 20250219 155900 2795146270 10510 10510 10510 10510 0
244 20250219 155800 2795146270 10510 10510 10510 10510 0
245 20250219 155700 2795146270 10510 10510 10510 10510 0
246 20250219 155600 2795146270 10510 10510 10510 10510 0
247 20250219 155500 2795146270 10510 10510 10510 10510 0
248 20250219 155400 2795146270 10510 10510 10510 10510 0
249 20250219 155300 2795146270 10510 10510 10510 10510 0
250 20250219 155200 2795146270 10510 10510 10510 10510 0
251 20250219 155100 2795146270 10510 10510 10510 10510 0
252 20250219 155000 2795146270 10510 10510 10510 10510 0
253 20250219 154900 2795146270 10510 10510 10510 10510 0
254 20250219 154800 2795146270 10510 10510 10510 10510 0
255 20250219 154700 2795146270 10510 10510 10510 10510 0
256 20250219 154600 2795146270 10510 10510 10510 10510 0
257 20250219 154500 2795146270 10510 10510 10510 10510 0
258 20250219 154400 2795146270 10510 10510 10510 10510 0
259 20250219 154300 2795146270 10510 10510 10510 10510 0
260 20250219 154200 2795146270 10510 10510 10510 10510 0
261 20250219 154100 2795146270 10510 10510 10510 10510 0
262 20250219 154000 2795146270 10510 10510 10510 10510 0
263 20250219 153900 2795146270 10510 10510 10510 10510 0
264 20250219 153800 2795146270 10510 10510 10510 10510 0
265 20250219 153700 2795146270 10510 10510 10510 10510 0
266 20250219 153600 2795146270 10510 10510 10510 10510 0
267 20250219 153500 2795146270 10510 10510 10510 10510 0
268 20250219 153400 2795146270 10510 10510 10510 10510 0
269 20250219 153300 2795146270 10510 10510 10510 10510 0
270 20250219 153200 2795146270 10510 10510 10510 10510 0
271 20250219 153100 2795146270 10510 10510 10510 10510 0
272 20250219 153000 2795146270 10510 10510 10510 10510 6628
273 20250219 152900 2760316130 10510 10510 10510 10510 0
274 20250219 152800 2760316130 10510 10510 10510 10510 0
275 20250219 152700 2760316130 10510 10510 10510 10510 0
276 20250219 152600 2760316130 10510 10510 10510 10510 0
277 20250219 152500 2760316130 10510 10510 10510 10510 0
278 20250219 152400 2760316130 10510 10510 10510 10510 0
279 20250219 152300 2760316130 10510 10510 10510 10510 0
280 20250219 152200 2760316130 10510 10510 10510 10510 0
281 20250219 152100 2760316130 10510 10510 10510 10510 0
282 20250219 152000 2760316130 10510 10510 10510 10510 0
283 20250219 151900 2760316130 10510 10500 10520 10500 892
284 20250219 151800 2750936080 10500 10510 10510 10500 103
285 20250219 151700 2749853580 10510 10530 10530 10510 98
286 20250219 151600 2748823200 10520 10520 10520 10520 56
287 20250219 151500 2748234080 10520 10530 10530 10510 255
288 20250219 151400 2745552490 10530 10520 10540 10520 353
289 20250219 151300 2741833490 10520 10520 10520 10520 60
290 20250219 151200 2741202290 10540 10520 10540 10520 5
291 20250219 151100 2741149670 10520 10540 10550 10520 13
292 20250219 151000 2741012690 10550 10510 10550 10500 307
293 20250219 150900 2737787430 10510 10540 10550 10510 2917
294 20250219 150800 2707099680 10550 10560 10560 10550 24
295 20250219 150700 2706846390 10560 10560 10560 10540 47
296 20250219 150600 2706350140 10560 10540 10570 10540 17
297 20250219 150500 2706170820 10560 10560 10560 10560 1
298 20250219 150400 2706160260 10530 10560 10570 10530 146
299 20250219 150300 2704621550 10570 10560 10570 10550 1599
300 20250219 150200 2687726090 10560 10550 10560 10550 111
301 20250219 150100 2686555000 10550 10560 10560 10550 40
302 20250219 150000 2686132950 10550 10550 10550 10550 15
303 20250219 145900 2685974700 10550 10550 10550 10550 106
304 20250219 145800 2684856400 10560 10550 10560 10550 2
305 20250219 145700 2684835290 10550 10550 10550 10550 46
306 20250219 145600 2684349990 10550 10550 10550 10550 1
307 20250219 145500 2684339440 10550 10550 10550 10550 312
308 20250219 145400 2681047840 10560 10560 10560 10560 1
309 20250219 145300 2681037280 10540 10540 10540 10540 37
310 20250219 145200 2680647300 10540 10530 10540 10530 24
311 20250219 145100 2680394490 10540 10540 10540 10530 154
312 20250219 145000 2678771730 10540 10550 10550 10540 48
313 20250219 144900 2678265710 10560 10560 10560 10560 219
314 20250219 144800 2675953070 10560 10530 10560 10530 1226
315 20250219 144700 2663016820 10530 10530 10530 10530 201
316 20250219 144600 2660900290 10540 10530 10540 10530 23
317 20250219 144500 2660657970 10530 10530 10530 10530 10
318 20250219 144400 2660552670 10530 10540 10540 10530 426
319 20250219 144300 2656065260 10540 10540 10540 10540 40
320 20250219 144200 2655643660 10540 10540 10540 10530 191
321 20250219 144100 2653632410 10530 10540 10540 10530 512
322 20250219 144000 2648237570 10550 10550 10550 10550 194
323 20250219 143900 2646190870 10540 10550 10550 10540 558
324 20250219 143800 2640309010 10550 10550 10550 10550 1
325 20250219 143700 2640298460 10550 10560 10560 10550 25
326 20250219 143600 2640034660 10550 10550 10550 10550 319
327 20250219 143500 2636669210 10560 10560 10560 10560 1
328 20250219 143400 2636658650 10560 10560 10560 10560 0
329 20250219 143300 2636658650 10560 10550 10560 10540 202
330 20250219 143200 2634527590 10560 10560 10560 10560 6
331 20250219 143100 2634464230 10560 10560 10560 10560 0
332 20250219 143000 2634464230 10560 10560 10560 10560 19
333 20250219 142900 2634263590 10560 10550 10560 10550 65
334 20250219 142800 2633577730 10550 10540 10550 10540 2
335 20250219 142700 2633556640 10550 10550 10550 10550 487
336 20250219 142600 2628418790 10560 10560 10560 10560 235
337 20250219 142500 2625937190 10570 10570 10570 10570 96
338 20250219 142400 2624922470 10560 10560 10560 10560 0
339 20250219 142300 2624922470 10560 10560 10560 10560 0
340 20250219 142200 2624922470 10560 10560 10560 10560 6
341 20250219 142100 2624859110 10560 10560 10560 10560 29
342 20250219 142000 2624552870 10570 10570 10570 10570 50
343 20250219 141900 2624024370 10560 10550 10560 10550 114
344 20250219 141800 2622820960 10550 10550 10550 10550 284
345 20250219 141700 2619824760 10540 10550 10550 10540 109
346 20250219 141600 2618675890 10550 10550 10550 10550 0
347 20250219 141500 2618675890 10550 10560 10560 10550 374
348 20250219 141400 2614730180 10560 10560 10560 10560 6
349 20250219 141300 2614666820 10560 10560 10560 10560 8
350 20250219 141200 2614582340 10550 10570 10570 10550 634
351 20250219 141100 2607886360 10560 10560 10560 10560 253
352 20250219 141000 2605214680 10560 10560 10560 10560 40
353 20250219 140900 2604792280 10560 10560 10560 10560 0
354 20250219 140800 2604792280 10560 10560 10560 10560 0
355 20250219 140700 2604792280 10560 10560 10560 10560 1
356 20250219 140600 2604781720 10560 10570 10570 10560 6
357 20250219 140500 2604718350 10570 10570 10570 10570 0
358 20250219 140400 2604718350 10570 10560 10570 10560 517
359 20250219 140300 2599254080 10550 10550 10550 10550 1
360 20250219 140200 2599243530 10560 10560 10560 10560 254
361 20250219 140100 2596561290 10550 10540 10550 10540 96
362 20250219 140000 2595549080 10540 10540 10540 10540 0
363 20250219 135900 2595549080 10540 10540 10540 10540 1
364 20250219 135800 2595538540 10540 10540 10540 10540 0
365 20250219 135700 2595538540 10540 10530 10540 10530 16
366 20250219 135600 2595369960 10530 10530 10530 10530 84
367 20250219 135500 2594485440 10530 10530 10530 10530 1
368 20250219 135400 2594474910 10530 10530 10530 10530 0
369 20250219 135300 2594474910 10530 10530 10530 10530 54
370 20250219 135200 2593906290 10530 10530 10530 10530 0
371 20250219 135100 2593906290 10530 10530 10530 10530 118
372 20250219 135000 2592663750 10530 10520 10550 10520 258
373 20250219 134900 2589943750 10510 10520 10520 10510 530
374 20250219 134800 2584370400 10520 10520 10520 10510 576
375 20250219 134700 2578312880 10520 10520 10520 10520 0
376 20250219 134600 2578312880 10520 10530 10540 10520 429
377 20250219 134500 2573798650 10520 10520 10520 10520 10
378 20250219 134400 2573693450 10520 10530 10530 10520 141
379 20250219 134300 2572209230 10530 10520 10530 10520 119
380 20250219 134200 2570956870 10520 10520 10520 10520 10
381 20250219 134100 2570851670 10510 10510 10510 10510 59
382 20250219 134000 2570231580 10510 10510 10510 10510 1
383 20250219 133900 2570221070 10520 10500 10520 10500 81
384 20250219 133800 2569369770 10510 10500 10510 10500 91
385 20250219 133700 2568413890 10510 10500 10510 10500 101
386 20250219 133600 2567352390 10500 10520 10520 10500 104
387 20250219 133500 2566259770 10500 10520 10520 10500 1308
388 20250219 133400 2552514250 10520 10530 10530 10520 333
389 20250219 133300 2549010340 10530 10530 10530 10530 0
390 20250219 133200 2549010340 10530 10550 10550 10530 847
391 20250219 133100 2540087000 10540 10540 10540 10540 87
392 20250219 133000 2539170020 10570 10570 10570 10570 0
393 20250219 132900 2539170020 10570 10540 10570 10540 357
394 20250219 132800 2535404340 10570 10530 10570 10530 51
395 20250219 132700 2534867270 10520 10520 10520 10520 0
396 20250219 132600 2534867270 10520 10530 10530 10520 454
397 20250219 132500 2530086990 10530 10530 10530 10530 417
398 20250219 132400 2525695980 10530 10530 10530 10530 70
399 20250219 132300 2524958880 10530 10530 10530 10530 10
400 20250219 132200 2524853580 10530 10530 10530 10530 10
401 20250219 132100 2524748280 10520 10520 10520 10520 0
402 20250219 132000 2524748280 10520 10520 10520 10520 77
403 20250219 131900 2523938240 10520 10520 10520 10520 191
404 20250219 131800 2521928920 10520 10520 10520 10520 200
405 20250219 131700 2519824920 10530 10530 10530 10510 22
406 20250219 131600 2519593520 10530 10510 10530 10510 6
407 20250219 131500 2519530440 10510 10500 10520 10500 1411
408 20250219 131400 2504706590 10510 10520 10520 10510 344
409 20250219 131300 2501088880 10520 10520 10520 10520 2
410 20250219 131200 2501067840 10500 10520 10520 10500 287
411 20250219 131100 2498052940 10510 10510 10510 10510 200
412 20250219 131000 2495950940 10520 10520 10520 10520 1
413 20250219 130900 2495940420 10520 10520 10520 10520 475
414 20250219 130800 2490943420 10510 10510 10510 10510 122
415 20250219 130700 2489661200 10520 10510 10520 10510 29
416 20250219 130600 2489356400 10510 10520 10520 10510 36
417 20250219 130500 2488978020 10500 10510 10510 10500 724
418 20250219 130400 2481373570 10500 10500 10500 10500 118
419 20250219 130300 2480134570 10510 10520 10520 10500 178
420 20250219 130200 2478264050 10500 10510 10520 10500 768
421 20250219 130100 2470197900 10510 10510 10510 10510 407
422 20250219 130000 2465920330 10510 10520 10520 10510 111
423 20250219 125900 2464753710 10520 10540 10540 10520 2644
424 20250219 125800 2436926120 10540 10540 10550 10540 39
425 20250219 125700 2436514990 10560 10560 10560 10560 2
426 20250219 125600 2436493870 10540 10540 10540 10540 24
427 20250219 125500 2436240910 10570 10570 10570 10570 100
428 20250219 125400 2435183910 10580 10580 10580 10580 4
429 20250219 125300 2435141590 10580 10580 10580 10580 22
430 20250219 125200 2434908830 10580 10580 10580 10580 20
431 20250219 125100 2434697230 10580 10550 10580 10530 30
432 20250219 125000 2434381200 10580 10580 10580 10580 100
433 20250219 124900 2433323200 10580 10580 10580 10530 1548
434 20250219 124800 2417022660 10540 10540 10550 10540 43
435 20250219 124700 2416569340 10540 10540 10540 10540 0
436 20250219 124600 2416569340 10540 10550 10550 10540 887
437 20250219 124500 2407220200 10550 10560 10560 10550 1970
438 20250219 124400 2386425900 10590 10570 10590 10560 64
439 20250219 124300 2385749370 10570 10570 10570 10570 3
440 20250219 124200 2385717660 10560 10570 10570 10560 1000
441 20250219 124100 2375153700 10600 10600 10600 10600 0
442 20250219 124000 2375153700 10600 10600 10600 10600 502
443 20250219 123900 2369832500 10600 10580 10600 10580 7
444 20250219 123800 2369758420 10600 10590 10600 10580 1085
445 20250219 123700 2358265280 10590 10580 10590 10580 60
446 20250219 123600 2357630470 10580 10580 10580 10580 31
447 20250219 123500 2357302490 10580 10580 10580 10580 6
448 20250219 123400 2357239010 10570 10570 10570 10570 2
449 20250219 123300 2357217870 10580 10580 10580 10580 1
450 20250219 123200 2357207290 10580 10580 10580 10570 224
451 20250219 123100 2354837380 10570 10570 10570 10570 0
452 20250219 123000 2354837380 10570 10570 10570 10570 1
453 20250219 122900 2354826810 10570 10570 10570 10570 17
454 20250219 122800 2354647120 10560 10560 10560 10560 0
455 20250219 122700 2354647120 10560 10560 10560 10560 223
456 20250219 122600 2352292240 10550 10550 10550 10550 26
457 20250219 122500 2352017940 10550 10550 10550 10540 807
458 20250219 122400 2343504390 10550 10540 10550 10540 138
459 20250219 122300 2342048890 10550 10550 10550 10550 17
460 20250219 122200 2341869540 10550 10550 10550 10540 240
461 20250219 122100 2339338040 10550 10550 10550 10550 187
462 20250219 122000 2337365190 10550 10560 10560 10550 313
463 20250219 121900 2334062710 10560 10570 10570 10560 648
464 20250219 121800 2327219730 10580 10580 10580 10580 0
465 20250219 121700 2327219730 10580 10580 10580 10580 2
466 20250219 121600 2327198570 10560 10560 10560 10560 16
467 20250219 121500 2327029610 10590 10560 10590 10560 82
468 20250219 121400 2326163090 10560 10560 10560 10560 139
469 20250219 121300 2324695250 10560 10560 10560 10560 20
470 20250219 121200 2324484050 10560 10560 10560 10560 186
471 20250219 121100 2322519890 10560 10600 10600 10560 972
472 20250219 121000 2312255170 10600 10570 10600 10570 24
473 20250219 120900 2312000920 10600 10570 10600 10570 101
474 20250219 120800 2310933320 10570 10600 10600 10570 79
475 20250219 120700 2310097690 10600 10600 10600 10600 5
476 20250219 120600 2310044690 10600 10600 10600 10600 0
477 20250219 120500 2310044690 10600 10570 10600 10570 11
478 20250219 120400 2309928330 10570 10570 10570 10570 286
479 20250219 120300 2306905310 10580 10580 10580 10580 1
480 20250219 120200 2306894730 10580 10580 10580 10580 113
481 20250219 120100 2305699190 10580 10580 10580 10580 0
482 20250219 120000 2305699190 10580 10580 10580 10570 23
483 20250219 115900 2305455940 10570 10580 10580 10570 1282
484 20250219 115800 2291896570 10580 10600 10600 10580 134
485 20250219 115700 2290478230 10600 10600 10600 10580 84
486 20250219 115600 2289589430 10580 10590 10590 10580 15
487 20250219 115500 2289430680 10580 10580 10580 10580 0
488 20250219 115400 2289430680 10580 10580 10580 10580 561
489 20250219 115300 2283495300 10600 10590 10600 10590 111
490 20250219 115200 2282319710 10590 10590 10590 10580 322
491 20250219 115100 2278912890 10580 10590 10590 10580 1063
492 20250219 115000 2267659090 10600 10600 10600 10600 2027
493 20250219 114900 2246172890 10600 10610 10610 10600 681
494 20250219 114800 2238951500 10620 10620 10620 10610 521
495 20250219 114700 2233419480 10610 10610 10610 10610 3
496 20250219 114600 2233387650 10610 10610 10610 10610 2
497 20250219 114500 2233366430 10630 10610 10630 10610 2711
498 20250219 114400 2204602680 10610 10610 10610 10610 535
499 20250219 114300 2198926330 10630 10610 10630 10610 48
500 20250219 114200 2198416450 10630 10610 10630 10610 619
501 20250219 114100 2191848200 10610 10610 10610 10610 1
502 20250219 114000 2191837590 10620 10620 10620 10620 133
503 20250219 113900 2190425130 10630 10630 10630 10620 456
504 20250219 113800 2185582150 10630 10630 10630 10630 101
505 20250219 113700 2184508520 10640 10630 10640 10630 96
506 20250219 113600 2183487090 10630 10630 10630 10630 63
507 20250219 113500 2182817400 10630 10630 10630 10630 47
508 20250219 113400 2182317790 10630 10630 10630 10630 40
509 20250219 113300 2181892590 10640 10620 10640 10620 983
510 20250219 113200 2171451970 10620 10610 10620 10610 154
511 20250219 113100 2169816610 10610 10620 10620 10610 272
512 20250219 113000 2166928990 10620 10610 10620 10610 88
513 20250219 112900 2165995280 10610 10610 10610 10610 402
514 20250219 112800 2161730060 10610 10620 10620 10610 113
515 20250219 112700 2160531090 10620 10620 10620 10620 14
516 20250219 112600 2160382410 10620 10610 10620 10610 43
517 20250219 112500 2159926010 10620 10620 10620 10620 3
518 20250219 112400 2159894150 10610 10610 10610 10610 113
519 20250219 112300 2158695220 10620 10620 10620 10620 0
520 20250219 112200 2158695220 10620 10640 10640 10620 247
521 20250219 112100 2156072020 10630 10630 10630 10630 38
522 20250219 112000 2155668080 10630 10630 10630 10630 113
523 20250219 111900 2154466890 10630 10640 10640 10630 12
524 20250219 111800 2154339310 10640 10640 10640 10640 3
525 20250219 111700 2154307390 10640 10640 10640 10640 362
526 20250219 111600 2150455710 10640 10640 10640 10610 139
527 20250219 111500 2148978610 10640 10640 10640 10640 0
528 20250219 111400 2148978610 10640 10640 10640 10640 104
529 20250219 111300 2147872050 10640 10640 10640 10640 34
530 20250219 111200 2147510290 10640 10640 10650 10640 193
531 20250219 111100 2145455510 10650 10640 10650 10640 264
532 20250219 111000 2142643920 10640 10610 10640 10610 81
533 20250219 110900 2141782510 10610 10630 10630 10610 363
534 20250219 110800 2137929060 10630 10630 10630 10610 528
535 20250219 110700 2132326380 10630 10620 10630 10620 453
536 20250219 110600 2127515510 10620 10620 10620 10620 388
537 20250219 110500 2123394950 10620 10620 10620 10620 31
538 20250219 110400 2123065730 10630 10630 10630 10630 0
539 20250219 110300 2123065730 10630 10630 10630 10630 10
540 20250219 110200 2122959430 10610 10610 10610 10610 0
541 20250219 110100 2122959430 10610 10640 10640 10610 389
542 20250219 110000 2118828300 10640 10650 10650 10640 287
543 20250219 105900 2115774270 10670 10670 10670 10660 362
544 20250219 105800 2111911810 10680 10680 10680 10680 0
545 20250219 105700 2111911810 10680 10610 10680 10610 112
546 20250219 105600 2110718740 10610 10620 10620 10610 35
547 20250219 105500 2110347110 10620 10620 10630 10620 57
548 20250219 105400 2109741750 10620 10640 10640 10620 490
549 20250219 105300 2104536470 10640 10640 10650 10640 966
550 20250219 105200 2094250140 10640 10640 10640 10640 0
551 20250219 105100 2094250140 10640 10640 10640 10630 1089
552 20250219 105000 2082663240 10640 10640 10640 10620 141
553 20250219 104900 2081165040 10620 10620 10620 10620 2
554 20250219 104800 2081143800 10620 10650 10650 10620 237
555 20250219 104700 2078623690 10650 10650 10650 10650 1
556 20250219 104600 2078613040 10650 10650 10660 10650 46
557 20250219 104500 2078123130 10650 10640 10650 10640 252
558 20250219 104400 2075439780 10630 10630 10630 10630 20
559 20250219 104300 2075227180 10610 10610 10610 10610 20
560 20250219 104200 2075014980 10610 10650 10650 10610 78
561 20250219 104100 2074187360 10650 10620 10650 10620 104
562 20250219 104000 2073080870 10610 10610 10610 10610 200
563 20250219 103900 2070958870 10610 10610 10610 10610 24
564 20250219 103800 2070704230 10600 10630 10630 10600 1005
565 20250219 103700 2060043570 10640 10640 10640 10640 2
566 20250219 103600 2060022290 10610 10600 10640 10600 995
567 20250219 103500 2049470280 10610 10620 10620 10600 3503
568 20250219 103400 2012306270 10630 10630 10630 10630 2
569 20250219 103300 2012285010 10650 10640 10650 10630 2207
570 20250219 103200 1988811260 10650 10650 10650 10650 26
571 20250219 103100 1988534360 10670 10650 10670 10640 1140
572 20250219 103000 1976393820 10650 10670 10670 10650 693
573 20250219 102900 1969007460 10670 10670 10670 10670 19
574 20250219 102800 1968804730 10670 10680 10680 10670 369
575 20250219 102700 1964866370 10700 10710 10710 10700 530
576 20250219 102600 1959195270 10710 10670 10710 10670 227
577 20250219 102500 1956766720 10690 10690 10690 10660 1087
578 20250219 102400 1945152220 10680 10680 10690 10670 173
579 20250219 102300 1943304500 10690 10700 10700 10680 1208
580 20250219 102200 1930381050 10690 10670 10700 10670 1416
581 20250219 102100 1915236490 10670 10660 10670 10660 315
582 20250219 102000 1911878090 10660 10640 10660 10640 568
583 20250219 101900 1905830850 10640 10620 10640 10620 145
584 20250219 101800 1904288650 10640 10640 10640 10640 1
585 20250219 101700 1904278010 10620 10630 10630 10620 1315
586 20250219 101600 1890305790 10630 10630 10630 10630 52
587 20250219 101500 1889753030 10630 10630 10630 10630 82
588 20250219 101400 1888881370 10640 10620 10640 10620 780
589 20250219 101300 1880590890 10630 10620 10630 10620 122
590 20250219 101200 1879295030 10630 10660 10660 10630 2405
591 20250219 101100 1853729370 10630 10620 10650 10620 2939
592 20250219 101000 1822483100 10630 10620 10630 10620 1150
593 20250219 100900 1810258610 10630 10630 10630 10620 1142
594 20250219 100800 1798119220 10630 10620 10630 10620 382
595 20250219 100700 1794061420 10610 10620 10620 10610 864
596 20250219 100600 1784893780 10620 10620 10620 10620 158
597 20250219 100500 1783215820 10630 10640 10640 10620 567
598 20250219 100400 1777192190 10640 10630 10640 10620 2249
599 20250219 100300 1753299380 10640 10630 10640 10630 422
600 20250219 100200 1748813510 10640 10640 10640 10640 347
601 20250219 100100 1745121430 10640 10650 10660 10640 1737
602 20250219 100000 1726621110 10650 10650 10660 10650 369
603 20250219 095900 1722690060 10650 10660 10660 10650 983
604 20250219 095800 1712213830 10660 10680 10680 10660 2308
605 20250219 095700 1687593820 10680 10680 10680 10680 768
606 20250219 095600 1679391580 10680 10700 10700 10680 2509
607 20250219 095500 1652562240 10700 10700 10710 10690 1714
608 20250219 095400 1634215070 10710 10700 10710 10700 356
609 20250219 095300 1630402870 10710 10710 10710 10710 490
610 20250219 095200 1625154970 10710 10700 10730 10700 1246
611 20250219 095100 1611800100 10700 10730 10730 10700 4874
612 20250219 095000 1559597830 10730 10730 10730 10720 432
613 20250219 094900 1554962480 10720 10730 10730 10720 127
614 20250219 094800 1553600990 10720 10720 10720 10720 433
615 20250219 094700 1548959230 10720 10730 10740 10710 1907
616 20250219 094600 1528507400 10730 10760 10760 10730 884
617 20250219 094500 1519005040 10760 10760 10760 10750 188
618 20250219 094400 1516982860 10760 10730 10760 10730 342
619 20250219 094300 1513305190 10760 10710 10760 10710 104
620 20250219 094200 1512187500 10710 10730 10730 10710 923
621 20250219 094100 1502287940 10780 10720 10780 10720 2204
622 20250219 094000 1478554660 10720 10750 10750 10720 100
623 20250219 093900 1477481490 10730 10750 10760 10730 252
624 20250219 093800 1474775440 10770 10750 10770 10750 752
625 20250219 093700 1466684700 10750 10740 10750 10700 2337
626 20250219 093600 1441635900 10750 10740 10760 10740 1016
627 20250219 093500 1430715490 10740 10720 10740 10720 2675
628 20250219 093400 1402017790 10720 10720 10720 10710 541
629 20250219 093300 1396218560 10720 10700 10720 10700 1146
630 20250219 093200 1383947160 10700 10670 10700 10650 689
631 20250219 093100 1376597540 10650 10670 10690 10650 2823
632 20250219 093000 1346493740 10670 10700 10700 10660 2713
633 20250219 092900 1317502190 10710 10720 10720 10690 1917
634 20250219 092800 1296992640 10720 10700 10730 10690 3149
635 20250219 092700 1263259700 10700 10700 10730 10700 954
636 20250219 092600 1253035490 10700 10720 10720 10700 3932
637 20250219 092500 1210942760 10720 10700 10720 10680 631
638 20250219 092400 1204190620 10690 10770 10780 10690 6769
639 20250219 092300 1131532080 10780 10780 10790 10760 1422
640 20250219 092200 1116210760 10780 10780 10790 10750 1122
641 20250219 092100 1104123410 10780 10730 10780 10720 412
642 20250219 092000 1099690920 10740 10750 10760 10730 3252
643 20250219 091900 1064743720 10760 10780 10790 10740 5218
644 20250219 091800 1008617960 10780 10790 10800 10770 4942
645 20250219 091700 955295030 10790 10790 10820 10760 9770
646 20250219 091600 849890620 10790 10670 10790 10660 18458
647 20250219 091500 651783690 10670 10630 10680 10630 1344
648 20250219 091400 637457720 10620 10650 10690 10620 1443
649 20250219 091300 622059610 10690 10690 10700 10640 2680
650 20250219 091200 593400280 10690 10690 10700 10640 2912
651 20250219 091100 562283290 10690 10630 10710 10610 14522
652 20250219 091000 407193520 10640 10600 10640 10570 15418
653 20250219 090900 243590330 10600 10500 10600 10500 3933
654 20250219 090800 202110830 10530 10480 10530 10450 3946
655 20250219 090700 160668530 10490 10490 10490 10450 2311
656 20250219 090600 136452100 10490 10400 10510 10390 4192
657 20250219 090500 92676030 10400 10400 10440 10390 1245
658 20250219 090400 79720270 10400 10440 10440 10400 1162
659 20250219 090300 67615030 10440 10380 10440 10380 885
660 20250219 090200 58418770 10360 10320 10360 10300 2073
661 20250219 090100 37038320 10350 10320 10350 10300 436
662 20250219 090000 32540140 10320 10350 10350 10320 3147

1
083310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,17810033,0,185224343200,0.00
20250214,0,17810033,0,177031728020,0.00
20250213,0,17810033,0,170263915480,0.00
20250212,0,17810033,0,166880009210,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 17810033 0 185224343200 0.00
3 20250214 0 17810033 0 177031728020 0.00
4 20250213 0 17810033 0 170263915480 0.00
5 20250212 0 17810033 0 166880009210 0.00