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

589
005870/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1774461080,8440,8440,8440,8440,4065
20250219,184600,1774461080,8440,8440,8440,8440,0
20250219,184500,1774461080,8440,8440,8440,8440,0
20250219,184400,1774461080,8440,8440,8440,8440,0
20250219,184300,1774461080,8440,8440,8440,8440,0
20250219,184200,1774461080,8440,8440,8440,8440,0
20250219,184100,1774461080,8440,8440,8440,8440,0
20250219,184000,1774461080,8440,8440,8440,8440,0
20250219,183900,1774461080,8440,8440,8440,8440,0
20250219,183800,1774461080,8440,8440,8440,8440,0
20250219,183700,1774461080,8440,8440,8440,8440,0
20250219,183600,1774461080,8440,8440,8440,8440,0
20250219,183500,1774461080,8440,8440,8440,8440,0
20250219,183400,1774461080,8440,8440,8440,8440,0
20250219,183300,1774461080,8440,8440,8440,8440,0
20250219,183200,1774461080,8440,8440,8440,8440,0
20250219,183100,1774461080,8440,8440,8440,8440,0
20250219,183000,1774461080,8440,8440,8440,8440,0
20250219,182900,1774461080,8440,8440,8440,8440,0
20250219,182800,1774461080,8440,8440,8440,8440,0
20250219,182700,1774461080,8440,8440,8440,8440,0
20250219,182600,1774461080,8440,8440,8440,8440,0
20250219,182500,1774461080,8440,8440,8440,8440,0
20250219,182400,1774461080,8440,8440,8440,8440,0
20250219,182300,1774461080,8440,8440,8440,8440,0
20250219,182200,1774461080,8440,8440,8440,8440,0
20250219,182100,1774461080,8440,8440,8440,8440,0
20250219,182000,1774461080,8440,8440,8440,8440,0
20250219,181900,1774461080,8440,8440,8440,8440,0
20250219,181800,1774461080,8440,8440,8440,8440,0
20250219,181700,1774461080,8440,8440,8440,8440,4065
20250219,181600,1774461080,8440,8440,8440,8440,0
20250219,181500,1774461080,8440,8440,8440,8440,0
20250219,181400,1774461080,8440,8440,8440,8440,0
20250219,181300,1774461080,8440,8440,8440,8440,0
20250219,181200,1774461080,8440,8440,8440,8440,0
20250219,181100,1774461080,8440,8440,8440,8440,0
20250219,181000,1774461080,8440,8440,8440,8440,0
20250219,180900,1774461080,8440,8440,8440,8440,0
20250219,180800,1774461080,8440,8440,8440,8440,0
20250219,180700,1774461080,8440,8440,8440,8440,0
20250219,180600,1774461080,8440,8440,8440,8440,0
20250219,180500,1774461080,8440,8440,8440,8440,0
20250219,180400,1774461080,8440,8440,8440,8440,0
20250219,180300,1774461080,8440,8440,8440,8440,0
20250219,180200,1774461080,8440,8440,8440,8440,0
20250219,180100,1774461080,8440,8440,8440,8440,0
20250219,180000,1774461080,8440,8440,8440,8440,0
20250219,175900,1774461080,8440,8440,8440,8440,0
20250219,175800,1774461080,8440,8440,8440,8440,0
20250219,175700,1774461080,8440,8440,8440,8440,0
20250219,175600,1774461080,8440,8440,8440,8440,0
20250219,175500,1774461080,8440,8440,8440,8440,0
20250219,175400,1774461080,8440,8440,8440,8440,0
20250219,175300,1774461080,8440,8440,8440,8440,0
20250219,175200,1774461080,8440,8440,8440,8440,0
20250219,175100,1774461080,8440,8440,8440,8440,0
20250219,175000,1774461080,8440,8440,8440,8440,0
20250219,174900,1774461080,8440,8440,8440,8440,0
20250219,174800,1774461080,8440,8440,8440,8440,0
20250219,174700,1774461080,8440,8440,8440,8440,4065
20250219,174600,1774461080,8440,8440,8440,8440,0
20250219,174500,1774461080,8440,8440,8440,8440,0
20250219,174400,1774461080,8440,8440,8440,8440,0
20250219,174300,1774461080,8440,8440,8440,8440,0
20250219,174200,1774461080,8440,8440,8440,8440,0
20250219,174100,1774461080,8440,8440,8440,8440,0
20250219,174000,1774461080,8440,8440,8440,8440,0
20250219,173900,1774461080,8440,8440,8440,8440,0
20250219,173800,1774461080,8440,8440,8440,8440,0
20250219,173700,1774461080,8440,8440,8440,8440,0
20250219,173600,1774461080,8440,8440,8440,8440,0
20250219,173500,1774461080,8440,8440,8440,8440,0
20250219,173400,1774461080,8440,8440,8440,8440,0
20250219,173300,1774461080,8440,8440,8440,8440,0
20250219,173200,1774461080,8440,8440,8440,8440,0
20250219,173100,1774461080,8440,8440,8440,8440,0
20250219,173000,1774461080,8440,8440,8440,8440,0
20250219,172900,1774461080,8440,8440,8440,8440,0
20250219,172800,1774461080,8440,8440,8440,8440,0
20250219,172700,1774461080,8440,8440,8440,8440,0
20250219,172600,1774461080,8440,8440,8440,8440,0
20250219,172500,1774461080,8440,8440,8440,8440,0
20250219,172400,1774461080,8440,8440,8440,8440,0
20250219,172300,1774461080,8440,8440,8440,8440,0
20250219,172200,1774461080,8440,8440,8440,8440,0
20250219,172100,1774461080,8440,8440,8440,8440,0
20250219,172000,1774461080,8440,8440,8440,8440,0
20250219,171900,1774461080,8440,8440,8440,8440,0
20250219,171800,1774461080,8440,8440,8440,8440,0
20250219,171700,1774461080,8440,8440,8440,8440,4065
20250219,171600,1774461080,8440,8440,8440,8440,0
20250219,171500,1774461080,8440,8440,8440,8440,0
20250219,171400,1774461080,8440,8440,8440,8440,0
20250219,171300,1774461080,8440,8440,8440,8440,0
20250219,171200,1774461080,8440,8440,8440,8440,0
20250219,171100,1774461080,8440,8440,8440,8440,0
20250219,171000,1774461080,8440,8440,8440,8440,0
20250219,170900,1774461080,8440,8440,8440,8440,0
20250219,170800,1774461080,8440,8440,8440,8440,0
20250219,170700,1774461080,8440,8440,8440,8440,0
20250219,170600,1774461080,8440,8440,8440,8440,0
20250219,170500,1774461080,8440,8440,8440,8440,0
20250219,170400,1774461080,8440,8440,8440,8440,0
20250219,170300,1774461080,8440,8440,8440,8440,0
20250219,170200,1774461080,8440,8440,8440,8440,0
20250219,170100,1774461080,8440,8440,8440,8440,0
20250219,170000,1774461080,8440,8440,8440,8440,0
20250219,165900,1774461080,8440,8440,8440,8440,0
20250219,165800,1774461080,8440,8440,8440,8440,0
20250219,165700,1774461080,8440,8440,8440,8440,0
20250219,165600,1774461080,8440,8440,8440,8440,0
20250219,165500,1774461080,8440,8440,8440,8440,0
20250219,165400,1774461080,8440,8440,8440,8440,0
20250219,165300,1774461080,8440,8440,8440,8440,0
20250219,165200,1774461080,8440,8440,8440,8440,0
20250219,165100,1774461080,8440,8440,8440,8440,0
20250219,165000,1774461080,8440,8440,8440,8440,0
20250219,164900,1774461080,8440,8440,8440,8440,0
20250219,164800,1774461080,8440,8440,8440,8440,0
20250219,164700,1774461080,8440,8440,8440,8440,4065
20250219,164600,1774461080,8440,8440,8440,8440,0
20250219,164500,1774461080,8440,8440,8440,8440,0
20250219,164400,1774461080,8440,8440,8440,8440,0
20250219,164300,1774461080,8440,8440,8440,8440,0
20250219,164200,1774461080,8440,8440,8440,8440,0
20250219,164100,1774461080,8440,8440,8440,8440,0
20250219,164000,1774461080,8440,8440,8440,8440,0
20250219,163900,1774461080,8440,8440,8440,8440,0
20250219,163800,1774461080,8440,8440,8440,8440,0
20250219,163700,1774461080,8440,8440,8440,8440,0
20250219,163600,1774461080,8440,8440,8440,8440,0
20250219,163500,1774461080,8440,8440,8440,8440,0
20250219,163400,1774461080,8440,8440,8440,8440,0
20250219,163300,1774461080,8440,8440,8440,8440,0
20250219,163200,1774461080,8440,8440,8440,8440,0
20250219,163100,1774461080,8440,8440,8440,8440,0
20250219,163000,1774461080,8440,8440,8440,8440,0
20250219,162900,1774461080,8440,8440,8440,8440,0
20250219,162800,1774461080,8440,8440,8440,8440,0
20250219,162700,1774461080,8440,8440,8440,8440,0
20250219,162600,1774461080,8440,8440,8440,8440,0
20250219,162500,1774461080,8440,8440,8440,8440,0
20250219,162400,1774461080,8440,8440,8440,8440,0
20250219,162300,1774461080,8440,8440,8440,8440,0
20250219,162200,1774461080,8440,8440,8440,8440,0
20250219,162100,1774461080,8440,8440,8440,8440,0
20250219,162000,1774461080,8440,8440,8440,8440,0
20250219,161900,1774461080,8440,8440,8440,8440,0
20250219,161800,1774461080,8440,8440,8440,8440,0
20250219,161700,1774461080,8440,8440,8440,8440,4065
20250219,161600,1774461080,8440,8440,8440,8440,0
20250219,161500,1774461080,8440,8440,8440,8440,0
20250219,161400,1774461080,8440,8440,8440,8440,0
20250219,161300,1774461080,8440,8440,8440,8440,0
20250219,161200,1774461080,8440,8440,8440,8440,0
20250219,161100,1774461080,8440,8440,8440,8440,0
20250219,161000,1774461080,8440,8440,8440,8440,0
20250219,160900,1774461080,8440,8440,8440,8440,0
20250219,160800,1774461080,8440,8440,8440,8440,0
20250219,160700,1774461080,8440,8440,8440,8440,0
20250219,160600,1774461080,8440,8440,8440,8440,0
20250219,160500,1774461080,8440,8440,8440,8440,0
20250219,160400,1774461080,8440,8440,8440,8440,0
20250219,160300,1774461080,8440,8440,8440,8440,0
20250219,160200,1774461080,8440,8440,8440,8440,0
20250219,160100,1774461080,8440,8440,8440,8440,0
20250219,160000,1774461080,8440,8440,8440,8440,0
20250219,155900,1774461080,8440,8440,8440,8440,0
20250219,155800,1774461080,8440,8440,8440,8440,0
20250219,155700,1774461080,8440,8440,8440,8440,0
20250219,155600,1774461080,8440,8440,8440,8440,0
20250219,155500,1774461080,8440,8440,8440,8440,0
20250219,155400,1774461080,8440,8440,8440,8440,0
20250219,155300,1774461080,8440,8440,8440,8440,0
20250219,155200,1774461080,8440,8440,8440,8440,0
20250219,155100,1774461080,8440,8440,8440,8440,0
20250219,155000,1774461080,8440,8440,8440,8440,0
20250219,154900,1774461080,8440,8440,8440,8440,0
20250219,154800,1774461080,8440,8440,8440,8440,0
20250219,154700,1774461080,8440,8440,8440,8440,4065
20250219,154600,1774461080,8440,8440,8440,8440,0
20250219,154500,1774461080,8440,8440,8440,8440,0
20250219,154400,1774461080,8440,8440,8440,8440,0
20250219,154300,1774461080,8440,8440,8440,8440,0
20250219,154200,1774461080,8440,8440,8440,8440,0
20250219,154100,1774461080,8440,8440,8440,8440,0
20250219,154000,1774461080,8440,8440,8440,8440,0
20250219,153900,1774461080,8440,8440,8440,8440,0
20250219,153800,1774461080,8440,8440,8440,8440,0
20250219,153700,1774461080,8440,8440,8440,8440,0
20250219,153600,1774461080,8440,8440,8440,8440,0
20250219,153500,1774461080,8440,8440,8440,8440,0
20250219,153400,1774461080,8440,8440,8440,8440,0
20250219,153300,1774461080,8440,8440,8440,8440,0
20250219,153200,1774461080,8440,8440,8440,8440,0
20250219,153100,1774461080,8440,8440,8440,8440,0
20250219,153000,1774461080,8440,8440,8440,8440,4065
20250219,152900,1740152480,8470,8470,8470,8470,0
20250219,152800,1740152480,8470,8470,8470,8470,0
20250219,152700,1740152480,8470,8470,8470,8470,0
20250219,152600,1740152480,8470,8470,8470,8470,0
20250219,152500,1740152480,8470,8470,8470,8470,0
20250219,152400,1740152480,8470,8470,8470,8470,0
20250219,152300,1740152480,8470,8470,8470,8470,0
20250219,152200,1740152480,8470,8470,8470,8470,0
20250219,152100,1740152480,8470,8470,8470,8470,0
20250219,152000,1740152480,8470,8470,8470,8470,0
20250219,151900,1740152480,8470,8470,8470,8440,1737
20250219,151800,1725484600,8460,8450,8460,8450,4084
20250219,151700,1690974780,8460,8450,8470,8440,33
20250219,151600,1690696010,8470,8460,8480,8460,121
20250219,151500,1689671320,8470,8470,8470,8450,1399
20250219,151400,1677822190,8470,8470,8470,8460,766
20250219,151300,1671341700,8460,8450,8470,8440,6856
20250219,151200,1613411090,8460,8460,8470,8440,9482
20250219,151100,1533229250,8460,8460,8470,8460,887
20250219,151000,1525717790,8470,8470,8470,8470,185
20250219,150900,1524150840,8480,8470,8480,8470,820
20250219,150800,1517205420,8480,8480,8480,8470,274
20250219,150700,1514882330,8480,8470,8480,8470,63
20250219,150600,1514348520,8480,8470,8480,8470,21
20250219,150500,1514170640,8480,8480,8480,8470,53
20250219,150400,1513721690,8470,8470,8470,8470,186
20250219,150300,1512146270,8480,8480,8480,8470,273
20250219,150200,1509831450,8480,8470,8480,8470,43
20250219,150100,1509467000,8480,8480,8490,8470,791
20250219,150000,1502758310,8480,8480,8480,8470,41
20250219,145900,1502410820,8470,8480,8480,8470,22
20250219,145800,1502224470,8470,8480,8480,8470,230
20250219,145700,1500274270,8480,8480,8480,8470,692
20250219,145600,1494409300,8470,8480,8480,8470,191
20250219,145500,1492789820,8470,8480,8480,8470,22
20250219,145400,1492603460,8470,8480,8480,8470,50
20250219,145300,1492179950,8470,8470,8480,8470,857
20250219,145200,1484920480,8470,8470,8480,8470,1040
20250219,145100,1476111670,8490,8480,8490,8460,1089
20250219,145000,1466877340,8470,8470,8470,8460,819
20250219,144900,1459940600,8470,8470,8470,8470,120
20250219,144800,1458924200,8460,8470,8470,8460,42
20250219,144700,1458568480,8480,8470,8490,8460,2751
20250219,144600,1435289580,8480,8470,8480,8460,575
20250219,144500,1430414520,8470,8470,8470,8460,122
20250219,144400,1429381370,8460,8470,8470,8460,220
20250219,144300,1427518180,8470,8470,8470,8470,2011
20250219,144200,1410485010,8470,8470,8470,8470,19
20250219,144100,1410324080,8470,8470,8470,8470,21
20250219,144000,1410146210,8470,8480,8490,8470,1551
20250219,143900,1397006280,8480,8490,8490,8480,23
20250219,143800,1396811230,8490,8480,8490,8480,24
20250219,143700,1396607690,8480,8490,8490,8480,289
20250219,143600,1394154290,8490,8490,8490,8490,20
20250219,143500,1393984490,8480,8490,8510,8480,432
20250219,143400,1390321000,8490,8490,8490,8490,19
20250219,143300,1390159690,8480,8490,8500,8480,370
20250219,143200,1387015440,8490,8480,8490,8480,572
20250219,143100,1382164840,8480,8490,8490,8480,370
20250219,143000,1379023740,8470,8470,8470,8470,20
20250219,142900,1378854340,8470,8490,8490,8470,844
20250219,142800,1371697570,8480,8490,8490,8480,36
20250219,142700,1371392130,8480,8510,8510,8480,56
20250219,142600,1370916920,8510,8470,8510,8470,114
20250219,142500,1369948410,8470,8470,8500,8470,470
20250219,142400,1365966470,8470,8500,8500,8470,24
20250219,142300,1365762960,8480,8480,8480,8480,20
20250219,142200,1365593360,8500,8500,8510,8500,131
20250219,142100,1364479850,8510,8480,8510,8480,111
20250219,142000,1363536740,8500,8490,8500,8470,2780
20250219,141900,1339958820,8490,8490,8490,8490,432
20250219,141800,1336291140,8500,8500,8500,8500,465
20250219,141700,1332338640,8500,8500,8500,8500,19
20250219,141600,1332177140,8510,8500,8510,8500,22
20250219,141500,1331990120,8510,8510,8510,8500,22
20250219,141400,1331803100,8500,8510,8510,8500,128
20250219,141300,1330714010,8510,8510,8510,8500,71
20250219,141200,1330110000,8510,8500,8510,8500,165
20250219,141100,1328707480,8500,8510,8510,8500,30
20250219,141000,1328452370,8500,8510,8510,8500,33
20250219,140900,1328171860,8500,8510,8510,8500,186
20250219,140800,1326589190,8500,8510,8510,8500,300
20250219,140700,1324036390,8510,8510,8510,8500,35
20250219,140600,1323738870,8490,8510,8510,8490,20
20250219,140500,1323569050,8490,8510,8510,8490,204
20250219,140400,1321837070,8490,8510,8510,8490,20
20250219,140300,1321667250,8490,8510,8510,8490,21
20250219,140200,1321488940,8500,8490,8510,8490,40
20250219,140100,1321149120,8490,8490,8510,8490,23
20250219,140000,1320953830,8490,8490,8510,8490,91
20250219,135900,1320181220,8510,8490,8510,8490,20
20250219,135800,1320011400,8510,8490,8510,8490,28
20250219,135700,1319773580,8510,8490,8510,8490,25
20250219,135600,1319561210,8510,8490,8510,8490,21
20250219,135500,1319382900,8510,8490,8510,8490,26
20250219,135400,1319162060,8490,8510,8510,8490,969
20250219,135300,1310917250,8510,8510,8510,8490,43
20250219,135200,1310551720,8510,8510,8510,8490,27
20250219,135100,1310322350,8510,8490,8510,8490,21
20250219,135000,1310144020,8510,8490,8510,8490,61
20250219,134900,1309626110,8510,8490,8510,8490,23
20250219,134800,1309430760,8510,8490,8510,8490,21
20250219,134700,1309252450,8510,8490,8510,8490,136
20250219,134600,1308095490,8510,8500,8510,8490,521
20250219,134500,1303667160,8510,8500,8510,8500,21
20250219,134400,1303488650,8510,8510,8510,8500,22
20250219,134300,1303301630,8490,8490,8510,8490,23
20250219,134200,1303106340,8490,8490,8490,8490,20
20250219,134100,1302936540,8510,8490,8510,8490,202
20250219,134000,1301221520,8510,8510,8510,8510,114
20250219,133900,1300251380,8510,8510,8510,8510,15
20250219,133800,1300123730,8500,8510,8510,8500,262
20250219,133700,1297896720,8510,8510,8510,8510,13
20250219,133600,1297786090,8510,8500,8510,8500,228
20250219,133500,1295848060,8510,8500,8510,8500,7
20250219,133400,1295788510,8500,8510,8510,8500,9
20250219,133300,1295711980,8510,8500,8510,8500,201
20250219,133200,1294003470,8500,8500,8500,8500,4
20250219,133100,1293969470,8500,8480,8500,8480,2
20250219,133000,1293952490,8480,8480,8480,8480,1
20250219,132900,1293944010,8500,8480,8500,8480,352
20250219,132800,1290959030,8500,8500,8500,8500,40
20250219,132700,1290619030,8500,8500,8500,8500,40
20250219,132600,1290279030,8500,8480,8500,8480,991
20250219,132500,1281865440,8490,8500,8500,8490,739
20250219,132400,1275587070,8510,8510,8520,8510,501
20250219,132300,1271323550,8520,8510,8520,8510,1301
20250219,132200,1260244030,8510,8510,8510,8510,362
20250219,132100,1257163410,8520,8520,8520,8520,0
20250219,132000,1257163410,8520,8520,8520,8520,1
20250219,131900,1257154890,8520,8510,8520,8510,718
20250219,131800,1251044690,8520,8520,8520,8520,1
20250219,131700,1251036170,8520,8520,8530,8520,240
20250219,131600,1248991340,8520,8520,8520,8520,1
20250219,131500,1248982820,8520,8520,8520,8520,2
20250219,131400,1248965780,8520,8510,8520,8510,101
20250219,131300,1248106260,8520,8510,8520,8510,161
20250219,131200,1246736140,8510,8510,8510,8510,310
20250219,131100,1244098040,8500,8500,8500,8500,1412
20250219,131000,1232096040,8500,8500,8500,8500,37
20250219,130900,1231781540,8500,8500,8500,8500,0
20250219,130800,1231781540,8500,8500,8500,8500,1
20250219,130700,1231773040,8470,8470,8470,8470,154
20250219,130600,1230468660,8500,8490,8500,8490,200
20250219,130500,1228768760,8490,8490,8490,8490,0
20250219,130400,1228768760,8490,8470,8490,8470,117
20250219,130300,1227775450,8480,8480,8480,8480,20
20250219,130200,1227605850,8490,8490,8490,8490,0
20250219,130100,1227605850,8490,8490,8490,8490,0
20250219,130000,1227605850,8490,8490,8490,8490,0
20250219,125900,1227605850,8490,8490,8490,8490,0
20250219,125800,1227605850,8490,8490,8490,8490,0
20250219,125700,1227605850,8490,8490,8490,8490,1
20250219,125600,1227597360,8470,8470,8470,8470,2
20250219,125500,1227580420,8470,8470,8470,8470,0
20250219,125400,1227580420,8470,8470,8470,8470,7
20250219,125300,1227521130,8490,8490,8490,8490,1
20250219,125200,1227512640,8470,8470,8470,8470,100
20250219,125100,1226665640,8490,8490,8490,8490,3
20250219,125000,1226640170,8470,8470,8470,8470,0
20250219,124900,1226640170,8470,8480,8480,8470,1500
20250219,124800,1213930170,8500,8490,8500,8490,2
20250219,124700,1213913180,8480,8480,8480,8480,20
20250219,124600,1213743580,8500,8500,8500,8500,54
20250219,124500,1213284580,8500,8500,8500,8500,1
20250219,124400,1213276080,8490,8480,8490,8480,858
20250219,124300,1205998250,8470,8490,8490,8470,5
20250219,124200,1205955880,8470,8480,8480,8470,1000
20250219,124100,1197484520,8500,8500,8500,8500,207
20250219,124000,1195725020,8490,8490,8490,8490,184
20250219,123900,1194162860,8490,8490,8490,8490,51
20250219,123800,1193729870,8490,8470,8490,8470,152
20250219,123700,1192442390,8470,8470,8470,8470,425
20250219,123600,1188842640,8460,8460,8460,8460,1
20250219,123500,1188834180,8480,8460,8480,8460,222
20250219,123400,1186951660,8480,8480,8480,8480,500
20250219,123300,1182711660,8460,8470,8470,8460,159
20250219,123200,1181366440,8480,8480,8480,8480,1
20250219,123100,1181357960,8470,8470,8470,8470,115
20250219,123000,1180383910,8470,8480,8480,8470,426
20250219,122900,1176774730,8480,8480,8490,8480,28
20250219,122800,1176537280,8490,8490,8490,8490,0
20250219,122700,1176537280,8490,8490,8490,8490,1
20250219,122600,1176528790,8480,8480,8480,8480,25
20250219,122500,1176316790,8500,8500,8500,8500,0
20250219,122400,1176316790,8500,8500,8500,8500,0
20250219,122300,1176316790,8500,8500,8500,8500,1
20250219,122200,1176308290,8500,8480,8500,8480,224
20250219,122100,1174408730,8480,8500,8500,8480,4
20250219,122000,1174374770,8480,8480,8480,8480,0
20250219,121900,1174374770,8480,8480,8480,8480,11
20250219,121800,1174281490,8500,8500,8500,8500,1
20250219,121700,1174272990,8480,8480,8480,8480,4
20250219,121600,1174239070,8500,8500,8500,8480,83
20250219,121500,1173535190,8480,8480,8480,8480,1
20250219,121400,1173526710,8500,8490,8500,8470,11
20250219,121300,1173433370,8500,8470,8500,8470,439
20250219,121200,1169715010,8470,8480,8480,8470,748
20250219,121100,1163371990,8490,8490,8490,8490,0
20250219,121000,1163371990,8490,8490,8490,8490,6
20250219,120900,1163321050,8480,8490,8490,8480,124
20250219,120800,1162269300,8480,8490,8490,8480,698
20250219,120700,1156343300,8500,8500,8500,8500,45
20250219,120600,1155960800,8500,8500,8500,8500,37
20250219,120500,1155646300,8490,8490,8510,8490,3
20250219,120400,1155620810,8520,8490,8520,8490,131
20250219,120300,1154508590,8520,8520,8520,8490,5
20250219,120200,1154466070,8500,8500,8500,8500,337
20250219,120100,1151601570,8520,8520,8520,8520,0
20250219,120000,1151601570,8520,8500,8520,8500,51
20250219,115900,1151168050,8500,8530,8530,8500,103
20250219,115800,1150291490,8540,8540,8540,8540,2
20250219,115700,1150274410,8540,8500,8540,8500,4
20250219,115600,1150240330,8540,8490,8550,8490,7
20250219,115500,1150180590,8570,8490,8570,8490,2096
20250219,115400,1132274040,8500,8500,8500,8490,215
20250219,115300,1130448670,8490,8490,8500,8490,397
20250219,115200,1127078130,8490,8490,8500,8490,61
20250219,115100,1126560230,8500,8500,8500,8500,51
20250219,115000,1126126730,8490,8490,8490,8490,152
20250219,114900,1124836250,8500,8490,8500,8490,205
20250219,114800,1123094780,8500,8490,8500,8490,15
20250219,114700,1122967420,8500,8490,8500,8490,49
20250219,114600,1122551380,8490,8500,8500,8490,2
20250219,114500,1122534390,8490,8500,8500,8490,4
20250219,114400,1122500400,8490,8500,8500,8490,4
20250219,114300,1122466420,8490,8500,8500,8490,78
20250219,114200,1121803430,8490,8490,8500,8490,46
20250219,114100,1121412470,8500,8490,8500,8490,64
20250219,114000,1120869090,8500,8500,8500,8490,200
20250219,113900,1119170900,8500,8490,8500,8490,6
20250219,113800,1119119930,8500,8500,8500,8500,1
20250219,113700,1119111430,8490,8490,8500,8490,22
20250219,113600,1118924460,8500,8500,8500,8490,3
20250219,113500,1118898970,8490,8490,8490,8490,1
20250219,113400,1118890480,8500,8490,8500,8490,203
20250219,113300,1117166990,8490,8490,8490,8490,1
20250219,113200,1117158500,8500,8500,8500,8500,6
20250219,113100,1117107500,8500,8500,8500,8500,0
20250219,113000,1117107500,8500,8490,8500,8490,9
20250219,112900,1117031070,8500,8500,8500,8500,9
20250219,112800,1116954570,8500,8500,8500,8500,50
20250219,112700,1116529570,8500,8500,8500,8500,1
20250219,112600,1116521070,8490,8490,8490,8490,79
20250219,112500,1115850360,8500,8500,8500,8500,0
20250219,112400,1115850360,8500,8510,8510,8500,12
20250219,112300,1115748320,8510,8490,8510,8490,2400
20250219,112200,1095341090,8490,8490,8490,8490,0
20250219,112100,1095341090,8490,8490,8490,8490,1
20250219,112000,1095332600,8480,8480,8480,8480,60
20250219,111900,1094823800,8480,8480,8480,8480,140
20250219,111800,1093636600,8490,8490,8490,8490,38
20250219,111700,1093313980,8490,8490,8490,8490,2
20250219,111600,1093297000,8490,8490,8490,8490,2
20250219,111500,1093280020,8490,8490,8490,8490,347
20250219,111400,1090333990,8490,8480,8490,8480,106
20250219,111300,1089435100,8470,8480,8480,8470,547
20250219,111200,1084801960,8480,8480,8480,8480,0
20250219,111100,1084801960,8480,8480,8480,8470,131
20250219,111000,1083692080,8480,8480,8480,8480,3
20250219,110900,1083666640,8480,8480,8480,8480,2
20250219,110800,1083649680,8470,8470,8470,8470,0
20250219,110700,1083649680,8470,8480,8490,8470,52
20250219,110600,1083209110,8470,8470,8470,8470,90
20250219,110500,1082446810,8480,8480,8480,8480,9
20250219,110400,1082370490,8480,8480,8480,8480,247
20250219,110300,1080275930,8480,8510,8510,8480,392
20250219,110200,1076950510,8510,8510,8510,8510,201
20250219,110100,1075240000,8510,8510,8510,8500,521
20250219,110000,1070806470,8500,8500,8500,8500,0
20250219,105900,1070806470,8500,8500,8500,8500,173
20250219,105800,1069335970,8500,8500,8500,8500,3
20250219,105700,1069310470,8520,8520,8520,8520,3
20250219,105600,1069284910,8510,8480,8510,8480,2509
20250219,105500,1047967230,8480,8480,8480,8480,0
20250219,105400,1047967230,8480,8450,8480,8450,416
20250219,105300,1044451680,8450,8450,8450,8450,0
20250219,105200,1044451680,8450,8450,8450,8450,0
20250219,105100,1044451680,8450,8450,8450,8450,0
20250219,105000,1044451680,8450,8480,8480,8450,159
20250219,104900,1043107100,8450,8480,8480,8450,1101
20250219,104800,1033803620,8450,8450,8450,8450,0
20250219,104700,1033803620,8450,8480,8480,8450,301
20250219,104600,1031259370,8460,8460,8460,8460,61
20250219,104500,1030743310,8480,8470,8480,8470,499
20250219,104400,1026513190,8440,8460,8460,8440,312
20250219,104300,1023876900,8440,8450,8450,8440,712
20250219,104200,1017860520,8450,8450,8450,8450,199
20250219,104100,1016178970,8450,8450,8450,8450,111
20250219,104000,1015241020,8450,8440,8450,8440,118
20250219,103900,1014244500,8450,8450,8450,8450,3
20250219,103800,1014219150,8440,8440,8440,8440,10
20250219,103700,1014134750,8440,8440,8450,8440,6
20250219,103600,1014084100,8440,8440,8440,8440,325
20250219,103500,1011341100,8420,8420,8420,8420,401
20250219,103400,1007964680,8420,8430,8430,8420,749
20250219,103300,1001657380,8440,8430,8440,8430,453
20250219,103200,997838570,8450,8450,8450,8450,0
20250219,103100,997838570,8450,8450,8450,8420,1917
20250219,103000,981678760,8450,8450,8450,8450,878
20250219,102900,974259660,8450,8450,8450,8450,0
20250219,102800,974259660,8450,8430,8450,8430,30
20250219,102700,974006740,8430,8450,8450,8430,523
20250219,102600,969587830,8450,8450,8450,8450,2
20250219,102500,969570930,8430,8450,8450,8430,1610
20250219,102400,955987940,8450,8450,8460,8450,522
20250219,102300,951576980,8460,8470,8470,8460,923
20250219,102200,943768380,8470,8470,8470,8470,120
20250219,102100,942751980,8470,8470,8470,8460,1204
20250219,102000,932557150,8470,8480,8480,8470,303
20250219,101900,929987730,8480,8480,8480,8480,0
20250219,101800,929987730,8480,8480,8480,8470,185
20250219,101700,928420630,8480,8470,8480,8470,4
20250219,101600,928386720,8480,8480,8480,8470,3
20250219,101500,928361290,8470,8460,8480,8460,605
20250219,101400,923235240,8460,8470,8470,8460,811
20250219,101300,916366170,8470,8450,8470,8450,508
20250219,101200,912068480,8450,8450,8450,8450,90
20250219,101100,911307980,8450,8460,8460,8450,111
20250219,101000,910370020,8420,8450,8450,8410,816
20250219,100900,903494670,8450,8450,8450,8450,176
20250219,100800,902007470,8450,8450,8450,8450,1
20250219,100700,901999020,8450,8450,8450,8450,150
20250219,100600,900731520,8460,8430,8460,8430,106
20250219,100500,899837770,8460,8450,8460,8410,1066
20250219,100400,890862700,8450,8440,8450,8440,530
20250219,100300,886387500,8450,8420,8450,8410,1141
20250219,100200,876786550,8420,8450,8460,8420,166
20250219,100100,875383900,8450,8440,8450,8420,61
20250219,100000,874869650,8410,8400,8440,8400,2354
20250219,095900,855083720,8430,8430,8430,8400,1752
20250219,095800,840348930,8410,8430,8430,8410,2621
20250219,095700,818294140,8420,8440,8440,8420,964
20250219,095600,810172730,8430,8430,8440,8430,1544
20250219,095500,797156610,8440,8450,8450,8440,774
20250219,095400,790623720,8450,8440,8450,8440,84
20250219,095300,789913960,8440,8450,8450,8440,515
20250219,095200,785567210,8450,8450,8450,8450,80
20250219,095100,784891210,8450,8450,8450,8450,790
20250219,095000,778215710,8460,8460,8460,8460,358
20250219,094900,775187030,8470,8450,8470,8450,437
20250219,094800,771490900,8440,8450,8460,8440,922
20250219,094700,763708070,8450,8450,8450,8450,0
20250219,094600,763708070,8450,8450,8460,8450,53
20250219,094500,763259950,8450,8440,8450,8420,841
20250219,094400,756175740,8440,8460,8470,8420,343
20250219,094300,753287250,8470,8450,8470,8450,825
20250219,094200,746307060,8450,8410,8450,8410,1129
20250219,094100,736781010,8450,8420,8460,8410,4208
20250219,094000,701339980,8420,8440,8450,8420,527
20250219,093900,696902410,8400,8430,8440,8400,2150
20250219,093800,678830880,8390,8430,8450,8370,4237
20250219,093700,643247260,8430,8450,8460,8390,16496
20250219,093600,504484990,8460,8450,8460,8450,1744
20250219,093500,489746580,8440,8450,8450,8430,500
20250219,093400,485529880,8430,8440,8450,8420,3119
20250219,093300,459216940,8450,8460,8460,8440,6872
20250219,093200,401134180,8470,8490,8490,8460,340
20250219,093100,398257010,8490,8480,8490,8460,536
20250219,093000,393716460,8470,8460,8510,8460,117
20250219,092900,392724890,8490,8500,8520,8470,2006
20250219,092800,375719140,8520,8490,8520,8490,380
20250219,092700,372485270,8500,8490,8500,8490,42
20250219,092600,372128370,8490,8490,8490,8490,0
20250219,092500,372128370,8490,8490,8490,8490,39
20250219,092400,371797260,8480,8490,8490,8480,26
20250219,092300,371576770,8500,8490,8500,8480,88
20250219,092200,370829600,8510,8470,8510,8470,150
20250219,092100,369558980,8470,8470,8470,8470,45
20250219,092000,369177830,8470,8490,8490,8470,2106
20250219,091900,351321140,8500,8510,8510,8500,424
20250219,091800,347717100,8510,8510,8510,8510,56
20250219,091700,347240540,8510,8510,8510,8510,337
20250219,091600,344372670,8520,8520,8520,8520,0
20250219,091500,344372670,8520,8490,8520,8490,465
20250219,091400,340421720,8490,8490,8500,8490,709
20250219,091300,334401310,8500,8520,8520,8500,113
20250219,091200,333440000,8530,8490,8530,8490,1709
20250219,091100,318884180,8490,8470,8490,8450,805
20250219,091000,312073220,8450,8450,8460,8450,1497
20250219,090900,299420110,8450,8460,8500,8450,1563
20250219,090800,286186110,8450,8450,8490,8440,10719
20250219,090700,195529900,8450,8510,8510,8450,9351
20250219,090600,116356090,8500,8500,8510,8500,150
20250219,090500,115080770,8490,8490,8520,8490,1386
20250219,090400,103295790,8510,8480,8530,8480,704
20250219,090300,97324210,8540,8520,8540,8460,2302
20250219,090200,77761940,8520,8530,8540,8510,1036
20250219,090100,68930790,8560,8540,8560,8540,1239
20250219,090000,58349170,8540,8590,8600,8540,6808
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 1774461080 8440 8440 8440 8440 4065
3 20250219 184600 1774461080 8440 8440 8440 8440 0
4 20250219 184500 1774461080 8440 8440 8440 8440 0
5 20250219 184400 1774461080 8440 8440 8440 8440 0
6 20250219 184300 1774461080 8440 8440 8440 8440 0
7 20250219 184200 1774461080 8440 8440 8440 8440 0
8 20250219 184100 1774461080 8440 8440 8440 8440 0
9 20250219 184000 1774461080 8440 8440 8440 8440 0
10 20250219 183900 1774461080 8440 8440 8440 8440 0
11 20250219 183800 1774461080 8440 8440 8440 8440 0
12 20250219 183700 1774461080 8440 8440 8440 8440 0
13 20250219 183600 1774461080 8440 8440 8440 8440 0
14 20250219 183500 1774461080 8440 8440 8440 8440 0
15 20250219 183400 1774461080 8440 8440 8440 8440 0
16 20250219 183300 1774461080 8440 8440 8440 8440 0
17 20250219 183200 1774461080 8440 8440 8440 8440 0
18 20250219 183100 1774461080 8440 8440 8440 8440 0
19 20250219 183000 1774461080 8440 8440 8440 8440 0
20 20250219 182900 1774461080 8440 8440 8440 8440 0
21 20250219 182800 1774461080 8440 8440 8440 8440 0
22 20250219 182700 1774461080 8440 8440 8440 8440 0
23 20250219 182600 1774461080 8440 8440 8440 8440 0
24 20250219 182500 1774461080 8440 8440 8440 8440 0
25 20250219 182400 1774461080 8440 8440 8440 8440 0
26 20250219 182300 1774461080 8440 8440 8440 8440 0
27 20250219 182200 1774461080 8440 8440 8440 8440 0
28 20250219 182100 1774461080 8440 8440 8440 8440 0
29 20250219 182000 1774461080 8440 8440 8440 8440 0
30 20250219 181900 1774461080 8440 8440 8440 8440 0
31 20250219 181800 1774461080 8440 8440 8440 8440 0
32 20250219 181700 1774461080 8440 8440 8440 8440 4065
33 20250219 181600 1774461080 8440 8440 8440 8440 0
34 20250219 181500 1774461080 8440 8440 8440 8440 0
35 20250219 181400 1774461080 8440 8440 8440 8440 0
36 20250219 181300 1774461080 8440 8440 8440 8440 0
37 20250219 181200 1774461080 8440 8440 8440 8440 0
38 20250219 181100 1774461080 8440 8440 8440 8440 0
39 20250219 181000 1774461080 8440 8440 8440 8440 0
40 20250219 180900 1774461080 8440 8440 8440 8440 0
41 20250219 180800 1774461080 8440 8440 8440 8440 0
42 20250219 180700 1774461080 8440 8440 8440 8440 0
43 20250219 180600 1774461080 8440 8440 8440 8440 0
44 20250219 180500 1774461080 8440 8440 8440 8440 0
45 20250219 180400 1774461080 8440 8440 8440 8440 0
46 20250219 180300 1774461080 8440 8440 8440 8440 0
47 20250219 180200 1774461080 8440 8440 8440 8440 0
48 20250219 180100 1774461080 8440 8440 8440 8440 0
49 20250219 180000 1774461080 8440 8440 8440 8440 0
50 20250219 175900 1774461080 8440 8440 8440 8440 0
51 20250219 175800 1774461080 8440 8440 8440 8440 0
52 20250219 175700 1774461080 8440 8440 8440 8440 0
53 20250219 175600 1774461080 8440 8440 8440 8440 0
54 20250219 175500 1774461080 8440 8440 8440 8440 0
55 20250219 175400 1774461080 8440 8440 8440 8440 0
56 20250219 175300 1774461080 8440 8440 8440 8440 0
57 20250219 175200 1774461080 8440 8440 8440 8440 0
58 20250219 175100 1774461080 8440 8440 8440 8440 0
59 20250219 175000 1774461080 8440 8440 8440 8440 0
60 20250219 174900 1774461080 8440 8440 8440 8440 0
61 20250219 174800 1774461080 8440 8440 8440 8440 0
62 20250219 174700 1774461080 8440 8440 8440 8440 4065
63 20250219 174600 1774461080 8440 8440 8440 8440 0
64 20250219 174500 1774461080 8440 8440 8440 8440 0
65 20250219 174400 1774461080 8440 8440 8440 8440 0
66 20250219 174300 1774461080 8440 8440 8440 8440 0
67 20250219 174200 1774461080 8440 8440 8440 8440 0
68 20250219 174100 1774461080 8440 8440 8440 8440 0
69 20250219 174000 1774461080 8440 8440 8440 8440 0
70 20250219 173900 1774461080 8440 8440 8440 8440 0
71 20250219 173800 1774461080 8440 8440 8440 8440 0
72 20250219 173700 1774461080 8440 8440 8440 8440 0
73 20250219 173600 1774461080 8440 8440 8440 8440 0
74 20250219 173500 1774461080 8440 8440 8440 8440 0
75 20250219 173400 1774461080 8440 8440 8440 8440 0
76 20250219 173300 1774461080 8440 8440 8440 8440 0
77 20250219 173200 1774461080 8440 8440 8440 8440 0
78 20250219 173100 1774461080 8440 8440 8440 8440 0
79 20250219 173000 1774461080 8440 8440 8440 8440 0
80 20250219 172900 1774461080 8440 8440 8440 8440 0
81 20250219 172800 1774461080 8440 8440 8440 8440 0
82 20250219 172700 1774461080 8440 8440 8440 8440 0
83 20250219 172600 1774461080 8440 8440 8440 8440 0
84 20250219 172500 1774461080 8440 8440 8440 8440 0
85 20250219 172400 1774461080 8440 8440 8440 8440 0
86 20250219 172300 1774461080 8440 8440 8440 8440 0
87 20250219 172200 1774461080 8440 8440 8440 8440 0
88 20250219 172100 1774461080 8440 8440 8440 8440 0
89 20250219 172000 1774461080 8440 8440 8440 8440 0
90 20250219 171900 1774461080 8440 8440 8440 8440 0
91 20250219 171800 1774461080 8440 8440 8440 8440 0
92 20250219 171700 1774461080 8440 8440 8440 8440 4065
93 20250219 171600 1774461080 8440 8440 8440 8440 0
94 20250219 171500 1774461080 8440 8440 8440 8440 0
95 20250219 171400 1774461080 8440 8440 8440 8440 0
96 20250219 171300 1774461080 8440 8440 8440 8440 0
97 20250219 171200 1774461080 8440 8440 8440 8440 0
98 20250219 171100 1774461080 8440 8440 8440 8440 0
99 20250219 171000 1774461080 8440 8440 8440 8440 0
100 20250219 170900 1774461080 8440 8440 8440 8440 0
101 20250219 170800 1774461080 8440 8440 8440 8440 0
102 20250219 170700 1774461080 8440 8440 8440 8440 0
103 20250219 170600 1774461080 8440 8440 8440 8440 0
104 20250219 170500 1774461080 8440 8440 8440 8440 0
105 20250219 170400 1774461080 8440 8440 8440 8440 0
106 20250219 170300 1774461080 8440 8440 8440 8440 0
107 20250219 170200 1774461080 8440 8440 8440 8440 0
108 20250219 170100 1774461080 8440 8440 8440 8440 0
109 20250219 170000 1774461080 8440 8440 8440 8440 0
110 20250219 165900 1774461080 8440 8440 8440 8440 0
111 20250219 165800 1774461080 8440 8440 8440 8440 0
112 20250219 165700 1774461080 8440 8440 8440 8440 0
113 20250219 165600 1774461080 8440 8440 8440 8440 0
114 20250219 165500 1774461080 8440 8440 8440 8440 0
115 20250219 165400 1774461080 8440 8440 8440 8440 0
116 20250219 165300 1774461080 8440 8440 8440 8440 0
117 20250219 165200 1774461080 8440 8440 8440 8440 0
118 20250219 165100 1774461080 8440 8440 8440 8440 0
119 20250219 165000 1774461080 8440 8440 8440 8440 0
120 20250219 164900 1774461080 8440 8440 8440 8440 0
121 20250219 164800 1774461080 8440 8440 8440 8440 0
122 20250219 164700 1774461080 8440 8440 8440 8440 4065
123 20250219 164600 1774461080 8440 8440 8440 8440 0
124 20250219 164500 1774461080 8440 8440 8440 8440 0
125 20250219 164400 1774461080 8440 8440 8440 8440 0
126 20250219 164300 1774461080 8440 8440 8440 8440 0
127 20250219 164200 1774461080 8440 8440 8440 8440 0
128 20250219 164100 1774461080 8440 8440 8440 8440 0
129 20250219 164000 1774461080 8440 8440 8440 8440 0
130 20250219 163900 1774461080 8440 8440 8440 8440 0
131 20250219 163800 1774461080 8440 8440 8440 8440 0
132 20250219 163700 1774461080 8440 8440 8440 8440 0
133 20250219 163600 1774461080 8440 8440 8440 8440 0
134 20250219 163500 1774461080 8440 8440 8440 8440 0
135 20250219 163400 1774461080 8440 8440 8440 8440 0
136 20250219 163300 1774461080 8440 8440 8440 8440 0
137 20250219 163200 1774461080 8440 8440 8440 8440 0
138 20250219 163100 1774461080 8440 8440 8440 8440 0
139 20250219 163000 1774461080 8440 8440 8440 8440 0
140 20250219 162900 1774461080 8440 8440 8440 8440 0
141 20250219 162800 1774461080 8440 8440 8440 8440 0
142 20250219 162700 1774461080 8440 8440 8440 8440 0
143 20250219 162600 1774461080 8440 8440 8440 8440 0
144 20250219 162500 1774461080 8440 8440 8440 8440 0
145 20250219 162400 1774461080 8440 8440 8440 8440 0
146 20250219 162300 1774461080 8440 8440 8440 8440 0
147 20250219 162200 1774461080 8440 8440 8440 8440 0
148 20250219 162100 1774461080 8440 8440 8440 8440 0
149 20250219 162000 1774461080 8440 8440 8440 8440 0
150 20250219 161900 1774461080 8440 8440 8440 8440 0
151 20250219 161800 1774461080 8440 8440 8440 8440 0
152 20250219 161700 1774461080 8440 8440 8440 8440 4065
153 20250219 161600 1774461080 8440 8440 8440 8440 0
154 20250219 161500 1774461080 8440 8440 8440 8440 0
155 20250219 161400 1774461080 8440 8440 8440 8440 0
156 20250219 161300 1774461080 8440 8440 8440 8440 0
157 20250219 161200 1774461080 8440 8440 8440 8440 0
158 20250219 161100 1774461080 8440 8440 8440 8440 0
159 20250219 161000 1774461080 8440 8440 8440 8440 0
160 20250219 160900 1774461080 8440 8440 8440 8440 0
161 20250219 160800 1774461080 8440 8440 8440 8440 0
162 20250219 160700 1774461080 8440 8440 8440 8440 0
163 20250219 160600 1774461080 8440 8440 8440 8440 0
164 20250219 160500 1774461080 8440 8440 8440 8440 0
165 20250219 160400 1774461080 8440 8440 8440 8440 0
166 20250219 160300 1774461080 8440 8440 8440 8440 0
167 20250219 160200 1774461080 8440 8440 8440 8440 0
168 20250219 160100 1774461080 8440 8440 8440 8440 0
169 20250219 160000 1774461080 8440 8440 8440 8440 0
170 20250219 155900 1774461080 8440 8440 8440 8440 0
171 20250219 155800 1774461080 8440 8440 8440 8440 0
172 20250219 155700 1774461080 8440 8440 8440 8440 0
173 20250219 155600 1774461080 8440 8440 8440 8440 0
174 20250219 155500 1774461080 8440 8440 8440 8440 0
175 20250219 155400 1774461080 8440 8440 8440 8440 0
176 20250219 155300 1774461080 8440 8440 8440 8440 0
177 20250219 155200 1774461080 8440 8440 8440 8440 0
178 20250219 155100 1774461080 8440 8440 8440 8440 0
179 20250219 155000 1774461080 8440 8440 8440 8440 0
180 20250219 154900 1774461080 8440 8440 8440 8440 0
181 20250219 154800 1774461080 8440 8440 8440 8440 0
182 20250219 154700 1774461080 8440 8440 8440 8440 4065
183 20250219 154600 1774461080 8440 8440 8440 8440 0
184 20250219 154500 1774461080 8440 8440 8440 8440 0
185 20250219 154400 1774461080 8440 8440 8440 8440 0
186 20250219 154300 1774461080 8440 8440 8440 8440 0
187 20250219 154200 1774461080 8440 8440 8440 8440 0
188 20250219 154100 1774461080 8440 8440 8440 8440 0
189 20250219 154000 1774461080 8440 8440 8440 8440 0
190 20250219 153900 1774461080 8440 8440 8440 8440 0
191 20250219 153800 1774461080 8440 8440 8440 8440 0
192 20250219 153700 1774461080 8440 8440 8440 8440 0
193 20250219 153600 1774461080 8440 8440 8440 8440 0
194 20250219 153500 1774461080 8440 8440 8440 8440 0
195 20250219 153400 1774461080 8440 8440 8440 8440 0
196 20250219 153300 1774461080 8440 8440 8440 8440 0
197 20250219 153200 1774461080 8440 8440 8440 8440 0
198 20250219 153100 1774461080 8440 8440 8440 8440 0
199 20250219 153000 1774461080 8440 8440 8440 8440 4065
200 20250219 152900 1740152480 8470 8470 8470 8470 0
201 20250219 152800 1740152480 8470 8470 8470 8470 0
202 20250219 152700 1740152480 8470 8470 8470 8470 0
203 20250219 152600 1740152480 8470 8470 8470 8470 0
204 20250219 152500 1740152480 8470 8470 8470 8470 0
205 20250219 152400 1740152480 8470 8470 8470 8470 0
206 20250219 152300 1740152480 8470 8470 8470 8470 0
207 20250219 152200 1740152480 8470 8470 8470 8470 0
208 20250219 152100 1740152480 8470 8470 8470 8470 0
209 20250219 152000 1740152480 8470 8470 8470 8470 0
210 20250219 151900 1740152480 8470 8470 8470 8440 1737
211 20250219 151800 1725484600 8460 8450 8460 8450 4084
212 20250219 151700 1690974780 8460 8450 8470 8440 33
213 20250219 151600 1690696010 8470 8460 8480 8460 121
214 20250219 151500 1689671320 8470 8470 8470 8450 1399
215 20250219 151400 1677822190 8470 8470 8470 8460 766
216 20250219 151300 1671341700 8460 8450 8470 8440 6856
217 20250219 151200 1613411090 8460 8460 8470 8440 9482
218 20250219 151100 1533229250 8460 8460 8470 8460 887
219 20250219 151000 1525717790 8470 8470 8470 8470 185
220 20250219 150900 1524150840 8480 8470 8480 8470 820
221 20250219 150800 1517205420 8480 8480 8480 8470 274
222 20250219 150700 1514882330 8480 8470 8480 8470 63
223 20250219 150600 1514348520 8480 8470 8480 8470 21
224 20250219 150500 1514170640 8480 8480 8480 8470 53
225 20250219 150400 1513721690 8470 8470 8470 8470 186
226 20250219 150300 1512146270 8480 8480 8480 8470 273
227 20250219 150200 1509831450 8480 8470 8480 8470 43
228 20250219 150100 1509467000 8480 8480 8490 8470 791
229 20250219 150000 1502758310 8480 8480 8480 8470 41
230 20250219 145900 1502410820 8470 8480 8480 8470 22
231 20250219 145800 1502224470 8470 8480 8480 8470 230
232 20250219 145700 1500274270 8480 8480 8480 8470 692
233 20250219 145600 1494409300 8470 8480 8480 8470 191
234 20250219 145500 1492789820 8470 8480 8480 8470 22
235 20250219 145400 1492603460 8470 8480 8480 8470 50
236 20250219 145300 1492179950 8470 8470 8480 8470 857
237 20250219 145200 1484920480 8470 8470 8480 8470 1040
238 20250219 145100 1476111670 8490 8480 8490 8460 1089
239 20250219 145000 1466877340 8470 8470 8470 8460 819
240 20250219 144900 1459940600 8470 8470 8470 8470 120
241 20250219 144800 1458924200 8460 8470 8470 8460 42
242 20250219 144700 1458568480 8480 8470 8490 8460 2751
243 20250219 144600 1435289580 8480 8470 8480 8460 575
244 20250219 144500 1430414520 8470 8470 8470 8460 122
245 20250219 144400 1429381370 8460 8470 8470 8460 220
246 20250219 144300 1427518180 8470 8470 8470 8470 2011
247 20250219 144200 1410485010 8470 8470 8470 8470 19
248 20250219 144100 1410324080 8470 8470 8470 8470 21
249 20250219 144000 1410146210 8470 8480 8490 8470 1551
250 20250219 143900 1397006280 8480 8490 8490 8480 23
251 20250219 143800 1396811230 8490 8480 8490 8480 24
252 20250219 143700 1396607690 8480 8490 8490 8480 289
253 20250219 143600 1394154290 8490 8490 8490 8490 20
254 20250219 143500 1393984490 8480 8490 8510 8480 432
255 20250219 143400 1390321000 8490 8490 8490 8490 19
256 20250219 143300 1390159690 8480 8490 8500 8480 370
257 20250219 143200 1387015440 8490 8480 8490 8480 572
258 20250219 143100 1382164840 8480 8490 8490 8480 370
259 20250219 143000 1379023740 8470 8470 8470 8470 20
260 20250219 142900 1378854340 8470 8490 8490 8470 844
261 20250219 142800 1371697570 8480 8490 8490 8480 36
262 20250219 142700 1371392130 8480 8510 8510 8480 56
263 20250219 142600 1370916920 8510 8470 8510 8470 114
264 20250219 142500 1369948410 8470 8470 8500 8470 470
265 20250219 142400 1365966470 8470 8500 8500 8470 24
266 20250219 142300 1365762960 8480 8480 8480 8480 20
267 20250219 142200 1365593360 8500 8500 8510 8500 131
268 20250219 142100 1364479850 8510 8480 8510 8480 111
269 20250219 142000 1363536740 8500 8490 8500 8470 2780
270 20250219 141900 1339958820 8490 8490 8490 8490 432
271 20250219 141800 1336291140 8500 8500 8500 8500 465
272 20250219 141700 1332338640 8500 8500 8500 8500 19
273 20250219 141600 1332177140 8510 8500 8510 8500 22
274 20250219 141500 1331990120 8510 8510 8510 8500 22
275 20250219 141400 1331803100 8500 8510 8510 8500 128
276 20250219 141300 1330714010 8510 8510 8510 8500 71
277 20250219 141200 1330110000 8510 8500 8510 8500 165
278 20250219 141100 1328707480 8500 8510 8510 8500 30
279 20250219 141000 1328452370 8500 8510 8510 8500 33
280 20250219 140900 1328171860 8500 8510 8510 8500 186
281 20250219 140800 1326589190 8500 8510 8510 8500 300
282 20250219 140700 1324036390 8510 8510 8510 8500 35
283 20250219 140600 1323738870 8490 8510 8510 8490 20
284 20250219 140500 1323569050 8490 8510 8510 8490 204
285 20250219 140400 1321837070 8490 8510 8510 8490 20
286 20250219 140300 1321667250 8490 8510 8510 8490 21
287 20250219 140200 1321488940 8500 8490 8510 8490 40
288 20250219 140100 1321149120 8490 8490 8510 8490 23
289 20250219 140000 1320953830 8490 8490 8510 8490 91
290 20250219 135900 1320181220 8510 8490 8510 8490 20
291 20250219 135800 1320011400 8510 8490 8510 8490 28
292 20250219 135700 1319773580 8510 8490 8510 8490 25
293 20250219 135600 1319561210 8510 8490 8510 8490 21
294 20250219 135500 1319382900 8510 8490 8510 8490 26
295 20250219 135400 1319162060 8490 8510 8510 8490 969
296 20250219 135300 1310917250 8510 8510 8510 8490 43
297 20250219 135200 1310551720 8510 8510 8510 8490 27
298 20250219 135100 1310322350 8510 8490 8510 8490 21
299 20250219 135000 1310144020 8510 8490 8510 8490 61
300 20250219 134900 1309626110 8510 8490 8510 8490 23
301 20250219 134800 1309430760 8510 8490 8510 8490 21
302 20250219 134700 1309252450 8510 8490 8510 8490 136
303 20250219 134600 1308095490 8510 8500 8510 8490 521
304 20250219 134500 1303667160 8510 8500 8510 8500 21
305 20250219 134400 1303488650 8510 8510 8510 8500 22
306 20250219 134300 1303301630 8490 8490 8510 8490 23
307 20250219 134200 1303106340 8490 8490 8490 8490 20
308 20250219 134100 1302936540 8510 8490 8510 8490 202
309 20250219 134000 1301221520 8510 8510 8510 8510 114
310 20250219 133900 1300251380 8510 8510 8510 8510 15
311 20250219 133800 1300123730 8500 8510 8510 8500 262
312 20250219 133700 1297896720 8510 8510 8510 8510 13
313 20250219 133600 1297786090 8510 8500 8510 8500 228
314 20250219 133500 1295848060 8510 8500 8510 8500 7
315 20250219 133400 1295788510 8500 8510 8510 8500 9
316 20250219 133300 1295711980 8510 8500 8510 8500 201
317 20250219 133200 1294003470 8500 8500 8500 8500 4
318 20250219 133100 1293969470 8500 8480 8500 8480 2
319 20250219 133000 1293952490 8480 8480 8480 8480 1
320 20250219 132900 1293944010 8500 8480 8500 8480 352
321 20250219 132800 1290959030 8500 8500 8500 8500 40
322 20250219 132700 1290619030 8500 8500 8500 8500 40
323 20250219 132600 1290279030 8500 8480 8500 8480 991
324 20250219 132500 1281865440 8490 8500 8500 8490 739
325 20250219 132400 1275587070 8510 8510 8520 8510 501
326 20250219 132300 1271323550 8520 8510 8520 8510 1301
327 20250219 132200 1260244030 8510 8510 8510 8510 362
328 20250219 132100 1257163410 8520 8520 8520 8520 0
329 20250219 132000 1257163410 8520 8520 8520 8520 1
330 20250219 131900 1257154890 8520 8510 8520 8510 718
331 20250219 131800 1251044690 8520 8520 8520 8520 1
332 20250219 131700 1251036170 8520 8520 8530 8520 240
333 20250219 131600 1248991340 8520 8520 8520 8520 1
334 20250219 131500 1248982820 8520 8520 8520 8520 2
335 20250219 131400 1248965780 8520 8510 8520 8510 101
336 20250219 131300 1248106260 8520 8510 8520 8510 161
337 20250219 131200 1246736140 8510 8510 8510 8510 310
338 20250219 131100 1244098040 8500 8500 8500 8500 1412
339 20250219 131000 1232096040 8500 8500 8500 8500 37
340 20250219 130900 1231781540 8500 8500 8500 8500 0
341 20250219 130800 1231781540 8500 8500 8500 8500 1
342 20250219 130700 1231773040 8470 8470 8470 8470 154
343 20250219 130600 1230468660 8500 8490 8500 8490 200
344 20250219 130500 1228768760 8490 8490 8490 8490 0
345 20250219 130400 1228768760 8490 8470 8490 8470 117
346 20250219 130300 1227775450 8480 8480 8480 8480 20
347 20250219 130200 1227605850 8490 8490 8490 8490 0
348 20250219 130100 1227605850 8490 8490 8490 8490 0
349 20250219 130000 1227605850 8490 8490 8490 8490 0
350 20250219 125900 1227605850 8490 8490 8490 8490 0
351 20250219 125800 1227605850 8490 8490 8490 8490 0
352 20250219 125700 1227605850 8490 8490 8490 8490 1
353 20250219 125600 1227597360 8470 8470 8470 8470 2
354 20250219 125500 1227580420 8470 8470 8470 8470 0
355 20250219 125400 1227580420 8470 8470 8470 8470 7
356 20250219 125300 1227521130 8490 8490 8490 8490 1
357 20250219 125200 1227512640 8470 8470 8470 8470 100
358 20250219 125100 1226665640 8490 8490 8490 8490 3
359 20250219 125000 1226640170 8470 8470 8470 8470 0
360 20250219 124900 1226640170 8470 8480 8480 8470 1500
361 20250219 124800 1213930170 8500 8490 8500 8490 2
362 20250219 124700 1213913180 8480 8480 8480 8480 20
363 20250219 124600 1213743580 8500 8500 8500 8500 54
364 20250219 124500 1213284580 8500 8500 8500 8500 1
365 20250219 124400 1213276080 8490 8480 8490 8480 858
366 20250219 124300 1205998250 8470 8490 8490 8470 5
367 20250219 124200 1205955880 8470 8480 8480 8470 1000
368 20250219 124100 1197484520 8500 8500 8500 8500 207
369 20250219 124000 1195725020 8490 8490 8490 8490 184
370 20250219 123900 1194162860 8490 8490 8490 8490 51
371 20250219 123800 1193729870 8490 8470 8490 8470 152
372 20250219 123700 1192442390 8470 8470 8470 8470 425
373 20250219 123600 1188842640 8460 8460 8460 8460 1
374 20250219 123500 1188834180 8480 8460 8480 8460 222
375 20250219 123400 1186951660 8480 8480 8480 8480 500
376 20250219 123300 1182711660 8460 8470 8470 8460 159
377 20250219 123200 1181366440 8480 8480 8480 8480 1
378 20250219 123100 1181357960 8470 8470 8470 8470 115
379 20250219 123000 1180383910 8470 8480 8480 8470 426
380 20250219 122900 1176774730 8480 8480 8490 8480 28
381 20250219 122800 1176537280 8490 8490 8490 8490 0
382 20250219 122700 1176537280 8490 8490 8490 8490 1
383 20250219 122600 1176528790 8480 8480 8480 8480 25
384 20250219 122500 1176316790 8500 8500 8500 8500 0
385 20250219 122400 1176316790 8500 8500 8500 8500 0
386 20250219 122300 1176316790 8500 8500 8500 8500 1
387 20250219 122200 1176308290 8500 8480 8500 8480 224
388 20250219 122100 1174408730 8480 8500 8500 8480 4
389 20250219 122000 1174374770 8480 8480 8480 8480 0
390 20250219 121900 1174374770 8480 8480 8480 8480 11
391 20250219 121800 1174281490 8500 8500 8500 8500 1
392 20250219 121700 1174272990 8480 8480 8480 8480 4
393 20250219 121600 1174239070 8500 8500 8500 8480 83
394 20250219 121500 1173535190 8480 8480 8480 8480 1
395 20250219 121400 1173526710 8500 8490 8500 8470 11
396 20250219 121300 1173433370 8500 8470 8500 8470 439
397 20250219 121200 1169715010 8470 8480 8480 8470 748
398 20250219 121100 1163371990 8490 8490 8490 8490 0
399 20250219 121000 1163371990 8490 8490 8490 8490 6
400 20250219 120900 1163321050 8480 8490 8490 8480 124
401 20250219 120800 1162269300 8480 8490 8490 8480 698
402 20250219 120700 1156343300 8500 8500 8500 8500 45
403 20250219 120600 1155960800 8500 8500 8500 8500 37
404 20250219 120500 1155646300 8490 8490 8510 8490 3
405 20250219 120400 1155620810 8520 8490 8520 8490 131
406 20250219 120300 1154508590 8520 8520 8520 8490 5
407 20250219 120200 1154466070 8500 8500 8500 8500 337
408 20250219 120100 1151601570 8520 8520 8520 8520 0
409 20250219 120000 1151601570 8520 8500 8520 8500 51
410 20250219 115900 1151168050 8500 8530 8530 8500 103
411 20250219 115800 1150291490 8540 8540 8540 8540 2
412 20250219 115700 1150274410 8540 8500 8540 8500 4
413 20250219 115600 1150240330 8540 8490 8550 8490 7
414 20250219 115500 1150180590 8570 8490 8570 8490 2096
415 20250219 115400 1132274040 8500 8500 8500 8490 215
416 20250219 115300 1130448670 8490 8490 8500 8490 397
417 20250219 115200 1127078130 8490 8490 8500 8490 61
418 20250219 115100 1126560230 8500 8500 8500 8500 51
419 20250219 115000 1126126730 8490 8490 8490 8490 152
420 20250219 114900 1124836250 8500 8490 8500 8490 205
421 20250219 114800 1123094780 8500 8490 8500 8490 15
422 20250219 114700 1122967420 8500 8490 8500 8490 49
423 20250219 114600 1122551380 8490 8500 8500 8490 2
424 20250219 114500 1122534390 8490 8500 8500 8490 4
425 20250219 114400 1122500400 8490 8500 8500 8490 4
426 20250219 114300 1122466420 8490 8500 8500 8490 78
427 20250219 114200 1121803430 8490 8490 8500 8490 46
428 20250219 114100 1121412470 8500 8490 8500 8490 64
429 20250219 114000 1120869090 8500 8500 8500 8490 200
430 20250219 113900 1119170900 8500 8490 8500 8490 6
431 20250219 113800 1119119930 8500 8500 8500 8500 1
432 20250219 113700 1119111430 8490 8490 8500 8490 22
433 20250219 113600 1118924460 8500 8500 8500 8490 3
434 20250219 113500 1118898970 8490 8490 8490 8490 1
435 20250219 113400 1118890480 8500 8490 8500 8490 203
436 20250219 113300 1117166990 8490 8490 8490 8490 1
437 20250219 113200 1117158500 8500 8500 8500 8500 6
438 20250219 113100 1117107500 8500 8500 8500 8500 0
439 20250219 113000 1117107500 8500 8490 8500 8490 9
440 20250219 112900 1117031070 8500 8500 8500 8500 9
441 20250219 112800 1116954570 8500 8500 8500 8500 50
442 20250219 112700 1116529570 8500 8500 8500 8500 1
443 20250219 112600 1116521070 8490 8490 8490 8490 79
444 20250219 112500 1115850360 8500 8500 8500 8500 0
445 20250219 112400 1115850360 8500 8510 8510 8500 12
446 20250219 112300 1115748320 8510 8490 8510 8490 2400
447 20250219 112200 1095341090 8490 8490 8490 8490 0
448 20250219 112100 1095341090 8490 8490 8490 8490 1
449 20250219 112000 1095332600 8480 8480 8480 8480 60
450 20250219 111900 1094823800 8480 8480 8480 8480 140
451 20250219 111800 1093636600 8490 8490 8490 8490 38
452 20250219 111700 1093313980 8490 8490 8490 8490 2
453 20250219 111600 1093297000 8490 8490 8490 8490 2
454 20250219 111500 1093280020 8490 8490 8490 8490 347
455 20250219 111400 1090333990 8490 8480 8490 8480 106
456 20250219 111300 1089435100 8470 8480 8480 8470 547
457 20250219 111200 1084801960 8480 8480 8480 8480 0
458 20250219 111100 1084801960 8480 8480 8480 8470 131
459 20250219 111000 1083692080 8480 8480 8480 8480 3
460 20250219 110900 1083666640 8480 8480 8480 8480 2
461 20250219 110800 1083649680 8470 8470 8470 8470 0
462 20250219 110700 1083649680 8470 8480 8490 8470 52
463 20250219 110600 1083209110 8470 8470 8470 8470 90
464 20250219 110500 1082446810 8480 8480 8480 8480 9
465 20250219 110400 1082370490 8480 8480 8480 8480 247
466 20250219 110300 1080275930 8480 8510 8510 8480 392
467 20250219 110200 1076950510 8510 8510 8510 8510 201
468 20250219 110100 1075240000 8510 8510 8510 8500 521
469 20250219 110000 1070806470 8500 8500 8500 8500 0
470 20250219 105900 1070806470 8500 8500 8500 8500 173
471 20250219 105800 1069335970 8500 8500 8500 8500 3
472 20250219 105700 1069310470 8520 8520 8520 8520 3
473 20250219 105600 1069284910 8510 8480 8510 8480 2509
474 20250219 105500 1047967230 8480 8480 8480 8480 0
475 20250219 105400 1047967230 8480 8450 8480 8450 416
476 20250219 105300 1044451680 8450 8450 8450 8450 0
477 20250219 105200 1044451680 8450 8450 8450 8450 0
478 20250219 105100 1044451680 8450 8450 8450 8450 0
479 20250219 105000 1044451680 8450 8480 8480 8450 159
480 20250219 104900 1043107100 8450 8480 8480 8450 1101
481 20250219 104800 1033803620 8450 8450 8450 8450 0
482 20250219 104700 1033803620 8450 8480 8480 8450 301
483 20250219 104600 1031259370 8460 8460 8460 8460 61
484 20250219 104500 1030743310 8480 8470 8480 8470 499
485 20250219 104400 1026513190 8440 8460 8460 8440 312
486 20250219 104300 1023876900 8440 8450 8450 8440 712
487 20250219 104200 1017860520 8450 8450 8450 8450 199
488 20250219 104100 1016178970 8450 8450 8450 8450 111
489 20250219 104000 1015241020 8450 8440 8450 8440 118
490 20250219 103900 1014244500 8450 8450 8450 8450 3
491 20250219 103800 1014219150 8440 8440 8440 8440 10
492 20250219 103700 1014134750 8440 8440 8450 8440 6
493 20250219 103600 1014084100 8440 8440 8440 8440 325
494 20250219 103500 1011341100 8420 8420 8420 8420 401
495 20250219 103400 1007964680 8420 8430 8430 8420 749
496 20250219 103300 1001657380 8440 8430 8440 8430 453
497 20250219 103200 997838570 8450 8450 8450 8450 0
498 20250219 103100 997838570 8450 8450 8450 8420 1917
499 20250219 103000 981678760 8450 8450 8450 8450 878
500 20250219 102900 974259660 8450 8450 8450 8450 0
501 20250219 102800 974259660 8450 8430 8450 8430 30
502 20250219 102700 974006740 8430 8450 8450 8430 523
503 20250219 102600 969587830 8450 8450 8450 8450 2
504 20250219 102500 969570930 8430 8450 8450 8430 1610
505 20250219 102400 955987940 8450 8450 8460 8450 522
506 20250219 102300 951576980 8460 8470 8470 8460 923
507 20250219 102200 943768380 8470 8470 8470 8470 120
508 20250219 102100 942751980 8470 8470 8470 8460 1204
509 20250219 102000 932557150 8470 8480 8480 8470 303
510 20250219 101900 929987730 8480 8480 8480 8480 0
511 20250219 101800 929987730 8480 8480 8480 8470 185
512 20250219 101700 928420630 8480 8470 8480 8470 4
513 20250219 101600 928386720 8480 8480 8480 8470 3
514 20250219 101500 928361290 8470 8460 8480 8460 605
515 20250219 101400 923235240 8460 8470 8470 8460 811
516 20250219 101300 916366170 8470 8450 8470 8450 508
517 20250219 101200 912068480 8450 8450 8450 8450 90
518 20250219 101100 911307980 8450 8460 8460 8450 111
519 20250219 101000 910370020 8420 8450 8450 8410 816
520 20250219 100900 903494670 8450 8450 8450 8450 176
521 20250219 100800 902007470 8450 8450 8450 8450 1
522 20250219 100700 901999020 8450 8450 8450 8450 150
523 20250219 100600 900731520 8460 8430 8460 8430 106
524 20250219 100500 899837770 8460 8450 8460 8410 1066
525 20250219 100400 890862700 8450 8440 8450 8440 530
526 20250219 100300 886387500 8450 8420 8450 8410 1141
527 20250219 100200 876786550 8420 8450 8460 8420 166
528 20250219 100100 875383900 8450 8440 8450 8420 61
529 20250219 100000 874869650 8410 8400 8440 8400 2354
530 20250219 095900 855083720 8430 8430 8430 8400 1752
531 20250219 095800 840348930 8410 8430 8430 8410 2621
532 20250219 095700 818294140 8420 8440 8440 8420 964
533 20250219 095600 810172730 8430 8430 8440 8430 1544
534 20250219 095500 797156610 8440 8450 8450 8440 774
535 20250219 095400 790623720 8450 8440 8450 8440 84
536 20250219 095300 789913960 8440 8450 8450 8440 515
537 20250219 095200 785567210 8450 8450 8450 8450 80
538 20250219 095100 784891210 8450 8450 8450 8450 790
539 20250219 095000 778215710 8460 8460 8460 8460 358
540 20250219 094900 775187030 8470 8450 8470 8450 437
541 20250219 094800 771490900 8440 8450 8460 8440 922
542 20250219 094700 763708070 8450 8450 8450 8450 0
543 20250219 094600 763708070 8450 8450 8460 8450 53
544 20250219 094500 763259950 8450 8440 8450 8420 841
545 20250219 094400 756175740 8440 8460 8470 8420 343
546 20250219 094300 753287250 8470 8450 8470 8450 825
547 20250219 094200 746307060 8450 8410 8450 8410 1129
548 20250219 094100 736781010 8450 8420 8460 8410 4208
549 20250219 094000 701339980 8420 8440 8450 8420 527
550 20250219 093900 696902410 8400 8430 8440 8400 2150
551 20250219 093800 678830880 8390 8430 8450 8370 4237
552 20250219 093700 643247260 8430 8450 8460 8390 16496
553 20250219 093600 504484990 8460 8450 8460 8450 1744
554 20250219 093500 489746580 8440 8450 8450 8430 500
555 20250219 093400 485529880 8430 8440 8450 8420 3119
556 20250219 093300 459216940 8450 8460 8460 8440 6872
557 20250219 093200 401134180 8470 8490 8490 8460 340
558 20250219 093100 398257010 8490 8480 8490 8460 536
559 20250219 093000 393716460 8470 8460 8510 8460 117
560 20250219 092900 392724890 8490 8500 8520 8470 2006
561 20250219 092800 375719140 8520 8490 8520 8490 380
562 20250219 092700 372485270 8500 8490 8500 8490 42
563 20250219 092600 372128370 8490 8490 8490 8490 0
564 20250219 092500 372128370 8490 8490 8490 8490 39
565 20250219 092400 371797260 8480 8490 8490 8480 26
566 20250219 092300 371576770 8500 8490 8500 8480 88
567 20250219 092200 370829600 8510 8470 8510 8470 150
568 20250219 092100 369558980 8470 8470 8470 8470 45
569 20250219 092000 369177830 8470 8490 8490 8470 2106
570 20250219 091900 351321140 8500 8510 8510 8500 424
571 20250219 091800 347717100 8510 8510 8510 8510 56
572 20250219 091700 347240540 8510 8510 8510 8510 337
573 20250219 091600 344372670 8520 8520 8520 8520 0
574 20250219 091500 344372670 8520 8490 8520 8490 465
575 20250219 091400 340421720 8490 8490 8500 8490 709
576 20250219 091300 334401310 8500 8520 8520 8500 113
577 20250219 091200 333440000 8530 8490 8530 8490 1709
578 20250219 091100 318884180 8490 8470 8490 8450 805
579 20250219 091000 312073220 8450 8450 8460 8450 1497
580 20250219 090900 299420110 8450 8460 8500 8450 1563
581 20250219 090800 286186110 8450 8450 8490 8440 10719
582 20250219 090700 195529900 8450 8510 8510 8450 9351
583 20250219 090600 116356090 8500 8500 8510 8500 150
584 20250219 090500 115080770 8490 8490 8520 8490 1386
585 20250219 090400 103295790 8510 8480 8530 8480 704
586 20250219 090300 97324210 8540 8520 8540 8460 2302
587 20250219 090200 77761940 8520 8530 8540 8510 1036
588 20250219 090100 68930790 8560 8540 8560 8540 1239
589 20250219 090000 58349170 8540 8590 8600 8540 6808

1
005870/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,13266,14116015,113954940,121256568850,0.09
20250214,13112,14116015,108042880,116315963600,0.09
20250213,12947,14116015,106294870,115892483150,0.09
20250212,13223,14116015,109486440,116880604200,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 13266 14116015 113954940 121256568850 0.09
3 20250214 13112 14116015 108042880 116315963600 0.09
4 20250213 12947 14116015 106294870 115892483150 0.09
5 20250212 13223 14116015 109486440 116880604200 0.09