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

645
059120/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,1506868630,8480,8480,8480,8480,2045
20250219,194200,1506868630,8480,8480,8480,8480,0
20250219,194100,1506868630,8480,8480,8480,8480,0
20250219,194000,1506868630,8480,8480,8480,8480,0
20250219,193900,1506868630,8480,8480,8480,8480,0
20250219,193800,1506868630,8480,8480,8480,8480,0
20250219,193700,1506868630,8480,8480,8480,8480,0
20250219,193600,1506868630,8480,8480,8480,8480,0
20250219,193500,1506868630,8480,8480,8480,8480,0
20250219,193400,1506868630,8480,8480,8480,8480,0
20250219,193300,1506868630,8480,8480,8480,8480,0
20250219,193200,1506868630,8480,8480,8480,8480,0
20250219,193100,1506868630,8480,8480,8480,8480,0
20250219,193000,1506868630,8480,8480,8480,8480,0
20250219,192900,1506868630,8480,8480,8480,8480,0
20250219,192800,1506868630,8480,8480,8480,8480,0
20250219,192700,1506868630,8480,8480,8480,8480,0
20250219,192600,1506868630,8480,8480,8480,8480,0
20250219,192500,1506868630,8480,8480,8480,8480,0
20250219,192400,1506868630,8480,8480,8480,8480,0
20250219,192300,1506868630,8480,8480,8480,8480,0
20250219,192200,1506868630,8480,8480,8480,8480,0
20250219,192100,1506868630,8480,8480,8480,8480,0
20250219,192000,1506868630,8480,8480,8480,8480,0
20250219,191900,1506868630,8480,8480,8480,8480,0
20250219,191800,1506868630,8480,8480,8480,8480,0
20250219,191700,1506868630,8480,8480,8480,8480,0
20250219,191600,1506868630,8480,8480,8480,8480,0
20250219,191500,1506868630,8480,8480,8480,8480,0
20250219,191400,1506868630,8480,8480,8480,8480,0
20250219,191300,1506868630,8480,8480,8480,8480,2045
20250219,191200,1506868630,8480,8480,8480,8480,0
20250219,191100,1506868630,8480,8480,8480,8480,0
20250219,191000,1506868630,8480,8480,8480,8480,0
20250219,190900,1506868630,8480,8480,8480,8480,0
20250219,190800,1506868630,8480,8480,8480,8480,0
20250219,190700,1506868630,8480,8480,8480,8480,0
20250219,190600,1506868630,8480,8480,8480,8480,0
20250219,190500,1506868630,8480,8480,8480,8480,0
20250219,190400,1506868630,8480,8480,8480,8480,0
20250219,190300,1506868630,8480,8480,8480,8480,0
20250219,190200,1506868630,8480,8480,8480,8480,0
20250219,190100,1506868630,8480,8480,8480,8480,0
20250219,190000,1506868630,8480,8480,8480,8480,0
20250219,185900,1506868630,8480,8480,8480,8480,0
20250219,185800,1506868630,8480,8480,8480,8480,0
20250219,185700,1506868630,8480,8480,8480,8480,0
20250219,185600,1506868630,8480,8480,8480,8480,0
20250219,185500,1506868630,8480,8480,8480,8480,0
20250219,185400,1506868630,8480,8480,8480,8480,0
20250219,185300,1506868630,8480,8480,8480,8480,0
20250219,185200,1506868630,8480,8480,8480,8480,0
20250219,185100,1506868630,8480,8480,8480,8480,0
20250219,185000,1506868630,8480,8480,8480,8480,0
20250219,184900,1506868630,8480,8480,8480,8480,0
20250219,184800,1506868630,8480,8480,8480,8480,0
20250219,184700,1506868630,8480,8480,8480,8480,0
20250219,184600,1506868630,8480,8480,8480,8480,0
20250219,184500,1506868630,8480,8480,8480,8480,0
20250219,184400,1506868630,8480,8480,8480,8480,0
20250219,184300,1506868630,8480,8480,8480,8480,2045
20250219,184200,1506868630,8480,8480,8480,8480,0
20250219,184100,1506868630,8480,8480,8480,8480,0
20250219,184000,1506868630,8480,8480,8480,8480,0
20250219,183900,1506868630,8480,8480,8480,8480,0
20250219,183800,1506868630,8480,8480,8480,8480,0
20250219,183700,1506868630,8480,8480,8480,8480,0
20250219,183600,1506868630,8480,8480,8480,8480,0
20250219,183500,1506868630,8480,8480,8480,8480,0
20250219,183400,1506868630,8480,8480,8480,8480,0
20250219,183300,1506868630,8480,8480,8480,8480,0
20250219,183200,1506868630,8480,8480,8480,8480,0
20250219,183100,1506868630,8480,8480,8480,8480,0
20250219,183000,1506868630,8480,8480,8480,8480,0
20250219,182900,1506868630,8480,8480,8480,8480,0
20250219,182800,1506868630,8480,8480,8480,8480,0
20250219,182700,1506868630,8480,8480,8480,8480,0
20250219,182600,1506868630,8480,8480,8480,8480,0
20250219,182500,1506868630,8480,8480,8480,8480,0
20250219,182400,1506868630,8480,8480,8480,8480,0
20250219,182300,1506868630,8480,8480,8480,8480,0
20250219,182200,1506868630,8480,8480,8480,8480,0
20250219,182100,1506868630,8480,8480,8480,8480,0
20250219,182000,1506868630,8480,8480,8480,8480,0
20250219,181900,1506868630,8480,8480,8480,8480,0
20250219,181800,1506868630,8480,8480,8480,8480,0
20250219,181700,1506868630,8480,8480,8480,8480,0
20250219,181600,1506868630,8480,8480,8480,8480,0
20250219,181500,1506868630,8480,8480,8480,8480,0
20250219,181400,1506868630,8480,8480,8480,8480,0
20250219,181300,1506868630,8480,8480,8480,8480,2045
20250219,181200,1506868630,8480,8480,8480,8480,0
20250219,181100,1506868630,8480,8480,8480,8480,0
20250219,181000,1506868630,8480,8480,8480,8480,0
20250219,180900,1506868630,8480,8480,8480,8480,0
20250219,180800,1506868630,8480,8480,8480,8480,0
20250219,180700,1506868630,8480,8480,8480,8480,0
20250219,180600,1506868630,8480,8480,8480,8480,0
20250219,180500,1506868630,8480,8480,8480,8480,0
20250219,180400,1506868630,8480,8480,8480,8480,0
20250219,180300,1506868630,8480,8480,8480,8480,0
20250219,180200,1506868630,8480,8480,8480,8480,0
20250219,180100,1506868630,8480,8480,8480,8480,0
20250219,180000,1506868630,8480,8480,8480,8480,0
20250219,175900,1506868630,8480,8480,8480,8480,0
20250219,175800,1506868630,8480,8480,8480,8480,0
20250219,175700,1506868630,8480,8480,8480,8480,0
20250219,175600,1506868630,8480,8480,8480,8480,0
20250219,175500,1506868630,8480,8480,8480,8480,0
20250219,175400,1506868630,8480,8480,8480,8480,0
20250219,175300,1506868630,8480,8480,8480,8480,0
20250219,175200,1506868630,8480,8480,8480,8480,0
20250219,175100,1506868630,8480,8480,8480,8480,0
20250219,175000,1506868630,8480,8480,8480,8480,0
20250219,174900,1506868630,8480,8480,8480,8480,0
20250219,174800,1506868630,8480,8480,8480,8480,0
20250219,174700,1506868630,8480,8480,8480,8480,0
20250219,174600,1506868630,8480,8480,8480,8480,0
20250219,174500,1506868630,8480,8480,8480,8480,0
20250219,174400,1506868630,8480,8480,8480,8480,0
20250219,174300,1506868630,8480,8480,8480,8480,2045
20250219,174200,1506868630,8480,8480,8480,8480,0
20250219,174100,1506868630,8480,8480,8480,8480,0
20250219,174000,1506868630,8480,8480,8480,8480,0
20250219,173900,1506868630,8480,8480,8480,8480,0
20250219,173800,1506868630,8480,8480,8480,8480,0
20250219,173700,1506868630,8480,8480,8480,8480,0
20250219,173600,1506868630,8480,8480,8480,8480,0
20250219,173500,1506868630,8480,8480,8480,8480,0
20250219,173400,1506868630,8480,8480,8480,8480,0
20250219,173300,1506868630,8480,8480,8480,8480,0
20250219,173200,1506868630,8480,8480,8480,8480,0
20250219,173100,1506868630,8480,8480,8480,8480,0
20250219,173000,1506868630,8480,8480,8480,8480,0
20250219,172900,1506868630,8480,8480,8480,8480,0
20250219,172800,1506868630,8480,8480,8480,8480,0
20250219,172700,1506868630,8480,8480,8480,8480,0
20250219,172600,1506868630,8480,8480,8480,8480,0
20250219,172500,1506868630,8480,8480,8480,8480,0
20250219,172400,1506868630,8480,8480,8480,8480,0
20250219,172300,1506868630,8480,8480,8480,8480,0
20250219,172200,1506868630,8480,8480,8480,8480,0
20250219,172100,1506868630,8480,8480,8480,8480,0
20250219,172000,1506868630,8480,8480,8480,8480,0
20250219,171900,1506868630,8480,8480,8480,8480,0
20250219,171800,1506868630,8480,8480,8480,8480,0
20250219,171700,1506868630,8480,8480,8480,8480,0
20250219,171600,1506868630,8480,8480,8480,8480,0
20250219,171500,1506868630,8480,8480,8480,8480,0
20250219,171400,1506868630,8480,8480,8480,8480,0
20250219,171300,1506868630,8480,8480,8480,8480,2045
20250219,171200,1506868630,8480,8480,8480,8480,0
20250219,171100,1506868630,8480,8480,8480,8480,0
20250219,171000,1506868630,8480,8480,8480,8480,0
20250219,170900,1506868630,8480,8480,8480,8480,0
20250219,170800,1506868630,8480,8480,8480,8480,0
20250219,170700,1506868630,8480,8480,8480,8480,0
20250219,170600,1506868630,8480,8480,8480,8480,0
20250219,170500,1506868630,8480,8480,8480,8480,0
20250219,170400,1506868630,8480,8480,8480,8480,0
20250219,170300,1506868630,8480,8480,8480,8480,0
20250219,170200,1506868630,8480,8480,8480,8480,0
20250219,170100,1506868630,8480,8480,8480,8480,0
20250219,170000,1506868630,8480,8480,8480,8480,0
20250219,165900,1506868630,8480,8480,8480,8480,0
20250219,165800,1506868630,8480,8480,8480,8480,0
20250219,165700,1506868630,8480,8480,8480,8480,0
20250219,165600,1506868630,8480,8480,8480,8480,0
20250219,165500,1506868630,8480,8480,8480,8480,0
20250219,165400,1506868630,8480,8480,8480,8480,0
20250219,165300,1506868630,8480,8480,8480,8480,0
20250219,165200,1506868630,8480,8480,8480,8480,0
20250219,165100,1506868630,8480,8480,8480,8480,0
20250219,165000,1506868630,8480,8480,8480,8480,0
20250219,164900,1506868630,8480,8480,8480,8480,0
20250219,164800,1506868630,8480,8480,8480,8480,0
20250219,164700,1506868630,8480,8480,8480,8480,0
20250219,164600,1506868630,8480,8480,8480,8480,0
20250219,164500,1506868630,8480,8480,8480,8480,0
20250219,164400,1506868630,8480,8480,8480,8480,0
20250219,164300,1506868630,8480,8480,8480,8480,2045
20250219,164200,1506868630,8480,8480,8480,8480,0
20250219,164100,1506868630,8480,8480,8480,8480,0
20250219,164000,1506868630,8480,8480,8480,8480,0
20250219,163900,1506868630,8480,8480,8480,8480,0
20250219,163800,1506868630,8480,8480,8480,8480,0
20250219,163700,1506868630,8480,8480,8480,8480,0
20250219,163600,1506868630,8480,8480,8480,8480,0
20250219,163500,1506868630,8480,8480,8480,8480,0
20250219,163400,1506868630,8480,8480,8480,8480,0
20250219,163300,1506868630,8480,8480,8480,8480,0
20250219,163200,1506868630,8480,8480,8480,8480,0
20250219,163100,1506868630,8480,8480,8480,8480,0
20250219,163000,1506868630,8480,8480,8480,8480,0
20250219,162900,1506868630,8480,8480,8480,8480,0
20250219,162800,1506868630,8480,8480,8480,8480,0
20250219,162700,1506868630,8480,8480,8480,8480,0
20250219,162600,1506868630,8480,8480,8480,8480,0
20250219,162500,1506868630,8480,8480,8480,8480,0
20250219,162400,1506868630,8480,8480,8480,8480,0
20250219,162300,1506868630,8480,8480,8480,8480,0
20250219,162200,1506868630,8480,8480,8480,8480,0
20250219,162100,1506868630,8480,8480,8480,8480,0
20250219,162000,1506868630,8480,8480,8480,8480,0
20250219,161900,1506868630,8480,8480,8480,8480,0
20250219,161800,1506868630,8480,8480,8480,8480,0
20250219,161700,1506868630,8480,8480,8480,8480,0
20250219,161600,1506868630,8480,8480,8480,8480,0
20250219,161500,1506868630,8480,8480,8480,8480,0
20250219,161400,1506868630,8480,8480,8480,8480,0
20250219,161300,1506868630,8480,8480,8480,8480,2045
20250219,161200,1506868630,8480,8480,8480,8480,0
20250219,161100,1506868630,8480,8480,8480,8480,0
20250219,161000,1506868630,8480,8480,8480,8480,0
20250219,160900,1506868630,8480,8480,8480,8480,0
20250219,160800,1506868630,8480,8480,8480,8480,0
20250219,160700,1506868630,8480,8480,8480,8480,0
20250219,160600,1506868630,8480,8480,8480,8480,0
20250219,160500,1506868630,8480,8480,8480,8480,0
20250219,160400,1506868630,8480,8480,8480,8480,0
20250219,160300,1506868630,8480,8480,8480,8480,0
20250219,160200,1506868630,8480,8480,8480,8480,0
20250219,160100,1506868630,8480,8480,8480,8480,0
20250219,160000,1506868630,8480,8480,8480,8480,0
20250219,155900,1506868630,8480,8480,8480,8480,0
20250219,155800,1506868630,8480,8480,8480,8480,0
20250219,155700,1506868630,8480,8480,8480,8480,0
20250219,155600,1506868630,8480,8480,8480,8480,0
20250219,155500,1506868630,8480,8480,8480,8480,0
20250219,155400,1506868630,8480,8480,8480,8480,0
20250219,155300,1506868630,8480,8480,8480,8480,0
20250219,155200,1506868630,8480,8480,8480,8480,0
20250219,155100,1506868630,8480,8480,8480,8480,0
20250219,155000,1506868630,8480,8480,8480,8480,0
20250219,154900,1506868630,8480,8480,8480,8480,0
20250219,154800,1506868630,8480,8480,8480,8480,0
20250219,154700,1506868630,8480,8480,8480,8480,0
20250219,154600,1506868630,8480,8480,8480,8480,0
20250219,154500,1506868630,8480,8480,8480,8480,0
20250219,154400,1506868630,8480,8480,8480,8480,0
20250219,154300,1506868630,8480,8480,8480,8480,2045
20250219,154200,1506868630,8480,8480,8480,8480,0
20250219,154100,1506868630,8480,8480,8480,8480,0
20250219,154000,1506868630,8480,8480,8480,8480,0
20250219,153900,1506868630,8480,8480,8480,8480,0
20250219,153800,1506868630,8480,8480,8480,8480,0
20250219,153700,1506868630,8480,8480,8480,8480,0
20250219,153600,1506868630,8480,8480,8480,8480,0
20250219,153500,1506868630,8480,8480,8480,8480,0
20250219,153400,1506868630,8480,8480,8480,8480,0
20250219,153300,1506868630,8480,8480,8480,8480,0
20250219,153200,1506868630,8480,8480,8480,8480,0
20250219,153100,1506868630,8480,8480,8480,8480,0
20250219,153000,1506868630,8480,8480,8480,8480,2045
20250219,152900,1489527030,8480,8480,8480,8480,0
20250219,152800,1489527030,8480,8480,8480,8480,0
20250219,152700,1489527030,8480,8480,8480,8480,0
20250219,152600,1489527030,8480,8480,8480,8480,0
20250219,152500,1489527030,8480,8480,8480,8480,0
20250219,152400,1489527030,8480,8480,8480,8480,0
20250219,152300,1489527030,8480,8480,8480,8480,0
20250219,152200,1489527030,8480,8480,8480,8480,0
20250219,152100,1489527030,8480,8480,8480,8480,0
20250219,152000,1489527030,8480,8480,8480,8480,0
20250219,151900,1489527030,8480,8480,8510,8480,452
20250219,151800,1485689290,8470,8470,8480,8460,325
20250219,151700,1482937240,8450,8450,8470,8450,187
20250219,151600,1481354630,8450,8450,8450,8450,87
20250219,151500,1480619480,8450,8480,8480,8450,4
20250219,151400,1480585620,8450,8460,8460,8450,1132
20250219,151300,1471013450,8460,8460,8470,8460,107
20250219,151200,1470108130,8460,8470,8480,8460,1586
20250219,151100,1456680050,8470,8470,8470,8470,1
20250219,151000,1456671580,8470,8470,8480,8470,795
20250219,150900,1449936760,8480,8480,8480,8480,1089
20250219,150800,1440702040,8490,8480,8490,8480,55
20250219,150700,1440235140,8480,8480,8480,8480,5
20250219,150600,1440192740,8480,8490,8490,8480,211
20250219,150500,1438402810,8490,8490,8490,8490,55
20250219,150400,1437935860,8490,8490,8490,8480,1040
20250219,150300,1429106270,8490,8490,8490,8490,51
20250219,150200,1428673280,8500,8500,8500,8500,155
20250219,150100,1427355780,8500,8510,8510,8500,188
20250219,150000,1425757080,8510,8510,8510,8500,504
20250219,145900,1421468540,8510,8500,8510,8500,26
20250219,145800,1421247380,8510,8510,8510,8500,29
20250219,145700,1421000780,8510,8500,8510,8500,929
20250219,145600,1413103650,8490,8490,8490,8490,2
20250219,145500,1413086670,8500,8500,8500,8500,51
20250219,145400,1412653170,8510,8510,8510,8500,22
20250219,145300,1412466150,8480,8510,8510,8480,2000
20250219,145200,1395501750,8520,8520,8520,8520,0
20250219,145100,1395501750,8520,8520,8520,8520,2
20250219,145000,1395484710,8520,8520,8520,8520,0
20250219,144900,1395484710,8520,8520,8520,8520,1
20250219,144800,1395476190,8530,8530,8530,8530,0
20250219,144700,1395476190,8530,8530,8530,8530,1
20250219,144600,1395467660,8490,8520,8520,8490,421
20250219,144500,1391883630,8520,8500,8520,8500,53
20250219,144400,1391433110,8500,8510,8510,8500,479
20250219,144300,1387360440,8500,8510,8510,8500,2314
20250219,144200,1367689390,8510,8510,8510,8510,201
20250219,144100,1365978880,8510,8510,8510,8510,217
20250219,144000,1364132210,8510,8520,8520,8510,454
20250219,143900,1360268320,8520,8520,8520,8520,55
20250219,143800,1359799720,8520,8520,8520,8520,56
20250219,143700,1359322600,8530,8530,8530,8530,0
20250219,143600,1359322600,8530,8530,8530,8500,103
20250219,143500,1358446050,8510,8510,8510,8510,365
20250219,143400,1355339900,8510,8510,8510,8510,3
20250219,143300,1355314370,8500,8510,8510,8500,14
20250219,143200,1355195270,8500,8500,8500,8500,937
20250219,143100,1347230770,8500,8500,8500,8500,0
20250219,143000,1347230770,8500,8500,8510,8500,1145
20250219,142900,1337498260,8500,8510,8510,8500,340
20250219,142800,1334607360,8510,8510,8510,8500,411
20250219,142700,1331110850,8520,8520,8520,8520,308
20250219,142600,1328486690,8520,8510,8520,8510,909
20250219,142500,1320750080,8520,8520,8520,8520,100
20250219,142400,1319898080,8530,8530,8530,8530,18
20250219,142300,1319744540,8540,8540,8540,8540,0
20250219,142200,1319744540,8540,8540,8540,8540,0
20250219,142100,1319744540,8540,8510,8540,8510,901
20250219,142000,1312077000,8520,8520,8520,8520,100
20250219,141900,1311225000,8540,8540,8540,8540,0
20250219,141800,1311225000,8540,8540,8540,8540,0
20250219,141700,1311225000,8540,8540,8540,8540,1
20250219,141600,1311216460,8510,8510,8510,8510,0
20250219,141500,1311216460,8510,8550,8550,8510,2355
20250219,141400,1291114620,8560,8560,8580,8560,492
20250219,141300,1286903080,8560,8560,8560,8560,20
20250219,141200,1286731880,8580,8580,8580,8550,78
20250219,141100,1286064680,8560,8570,8580,8560,513
20250219,141000,1281673250,8570,8570,8570,8570,834
20250219,140900,1274525870,8590,8590,8590,8590,2
20250219,140800,1274508690,8590,8590,8590,8590,0
20250219,140700,1274508690,8590,8590,8590,8590,4
20250219,140600,1274474330,8570,8580,8590,8570,1149
20250219,140500,1264606010,8580,8590,8590,8580,6
20250219,140400,1264554520,8580,8580,8590,8580,529
20250219,140300,1260015690,8580,8590,8590,8580,125
20250219,140200,1258942930,8580,8570,8580,8570,305
20250219,140100,1256326040,8570,8570,8570,8570,300
20250219,140000,1253755040,8570,8570,8570,8570,0
20250219,135900,1253755040,8570,8570,8570,8570,10
20250219,135800,1253669340,8570,8560,8570,8560,23
20250219,135700,1253472430,8560,8560,8560,8560,0
20250219,135600,1253472430,8560,8560,8560,8560,0
20250219,135500,1253472430,8560,8560,8560,8560,0
20250219,135400,1253472430,8560,8550,8560,8540,157
20250219,135300,1252130030,8550,8550,8550,8550,56
20250219,135200,1251651230,8550,8550,8550,8550,393
20250219,135100,1248291080,8560,8550,8560,8550,112
20250219,135000,1247332410,8550,8550,8550,8550,389
20250219,134900,1244006460,8550,8550,8550,8550,10
20250219,134800,1243920960,8550,8550,8550,8550,0
20250219,134700,1243920960,8550,8540,8550,8540,56
20250219,134600,1243442710,8550,8550,8550,8550,140
20250219,134500,1242245710,8550,8550,8550,8550,0
20250219,134400,1242245710,8550,8550,8550,8550,1
20250219,134300,1242237160,8550,8550,8550,8550,2
20250219,134200,1242220060,8550,8540,8550,8540,211
20250219,134100,1240417510,8540,8530,8540,8530,50
20250219,134000,1239990990,8530,8520,8530,8520,169
20250219,133900,1238551080,8520,8520,8520,8520,7
20250219,133800,1238491440,8520,8520,8520,8520,50
20250219,133700,1238065440,8520,8520,8520,8520,0
20250219,133600,1238065440,8520,8500,8520,8500,399
20250219,133500,1234673920,8500,8500,8500,8500,0
20250219,133400,1234673920,8500,8530,8530,8500,1188
20250219,133300,1224575610,8500,8500,8500,8500,0
20250219,133200,1224575610,8500,8510,8510,8500,1473
20250219,133100,1212040880,8540,8540,8540,8540,0
20250219,133000,1212040880,8540,8520,8540,8520,163
20250219,132900,1210651200,8520,8520,8520,8520,0
20250219,132800,1210651200,8520,8520,8520,8520,129
20250219,132700,1209552120,8520,8520,8520,8520,100
20250219,132600,1208700120,8540,8540,8540,8540,2
20250219,132500,1208683040,8520,8520,8520,8520,0
20250219,132400,1208683040,8520,8520,8520,8520,90
20250219,132300,1207916240,8520,8520,8520,8520,55
20250219,132200,1207447640,8520,8520,8520,8520,253
20250219,132100,1205292080,8520,8520,8520,8510,665
20250219,132000,1199626290,8520,8520,8520,8520,1
20250219,131900,1199617770,8510,8520,8520,8510,18
20250219,131800,1199464580,8510,8530,8530,8510,84
20250219,131700,1198749650,8510,8510,8510,8510,20
20250219,131600,1198579450,8520,8520,8540,8520,760
20250219,131500,1192104230,8520,8540,8540,8520,31
20250219,131400,1191839510,8540,8530,8540,8530,45
20250219,131300,1191455650,8540,8540,8540,8540,0
20250219,131200,1191455650,8540,8540,8540,8540,20
20250219,131100,1191284850,8540,8540,8540,8540,3
20250219,131000,1191259230,8530,8530,8530,8530,472
20250219,130900,1187233070,8530,8530,8530,8530,576
20250219,130800,1182319790,8520,8510,8520,8510,190
20250219,130700,1180701090,8510,8520,8520,8510,490
20250219,130600,1176530290,8520,8520,8520,8520,172
20250219,130500,1175064850,8520,8520,8520,8520,5
20250219,130400,1175022250,8530,8530,8530,8530,0
20250219,130300,1175022250,8530,8530,8530,8520,113
20250219,130200,1174059280,8530,8530,8530,8530,35
20250219,130100,1173760730,8530,8530,8530,8530,1
20250219,130000,1173752200,8530,8530,8530,8530,0
20250219,125900,1173752200,8530,8530,8530,8530,1
20250219,125800,1173743670,8520,8520,8520,8520,0
20250219,125700,1173743670,8520,8520,8520,8520,37
20250219,125600,1173428430,8530,8540,8540,8520,386
20250219,125500,1170134060,8540,8540,8540,8540,2
20250219,125400,1170116980,8530,8530,8540,8520,701
20250219,125300,1164141430,8520,8520,8520,8520,0
20250219,125200,1164141430,8520,8520,8520,8520,90
20250219,125100,1163374630,8550,8550,8550,8550,1
20250219,125000,1163366080,8580,8560,8580,8530,930
20250219,124900,1155426530,8560,8530,8560,8530,128
20250219,124800,1154334660,8540,8550,8550,8540,60
20250219,124700,1153821760,8580,8580,8580,8580,0
20250219,124600,1153821760,8580,8580,8580,8580,10
20250219,124500,1153735960,8580,8580,8580,8580,0
20250219,124400,1153735960,8580,8580,8580,8580,150
20250219,124300,1152448960,8580,8580,8580,8580,0
20250219,124200,1152448960,8580,8580,8580,8580,51
20250219,124100,1152011380,8520,8580,8580,8520,60
20250219,124000,1151497180,8580,8580,8580,8580,64
20250219,123900,1150948060,8570,8570,8580,8570,101
20250219,123800,1150081880,8570,8530,8570,8530,2316
20250219,123700,1130291210,8520,8520,8520,8520,104
20250219,123600,1129405130,8510,8530,8530,8510,405
20250219,123500,1125957560,8530,8540,8540,8530,56
20250219,123400,1125479370,8530,8530,8530,8530,150
20250219,123300,1124199870,8540,8540,8540,8540,0
20250219,123200,1124199870,8540,8540,8540,8540,0
20250219,123100,1124199870,8540,8540,8540,8540,4
20250219,123000,1124165710,8540,8530,8540,8530,180
20250219,122900,1122630300,8530,8530,8530,8530,68
20250219,122800,1122050260,8530,8530,8530,8530,125
20250219,122700,1120984010,8530,8530,8530,8530,10
20250219,122600,1120898710,8530,8530,8530,8530,11
20250219,122500,1120804880,8540,8540,8540,8540,0
20250219,122400,1120804880,8540,8540,8540,8540,0
20250219,122300,1120804880,8540,8540,8540,8540,30
20250219,122200,1120548680,8540,8530,8540,8530,51
20250219,122100,1120113340,8540,8510,8540,8510,4018
20250219,122000,1085920130,8510,8510,8510,8510,36
20250219,121900,1085613770,8510,8500,8510,8500,516
20250219,121800,1081227760,8500,8500,8500,8500,635
20250219,121700,1075830260,8510,8510,8510,8510,85
20250219,121600,1075106910,8510,8540,8540,8510,932
20250219,121500,1067162460,8540,8540,8540,8540,1
20250219,121400,1067153920,8520,8520,8520,8520,0
20250219,121300,1067153920,8520,8530,8550,8520,188
20250219,121200,1065549350,8520,8520,8520,8520,71
20250219,121100,1064944430,8520,8550,8550,8520,158
20250219,121000,1063596710,8550,8530,8550,8500,267
20250219,120900,1061324400,8560,8550,8560,8550,511
20250219,120800,1056950330,8560,8530,8560,8520,1046
20250219,120700,1048028700,8590,8510,8590,8510,242
20250219,120600,1045956730,8510,8510,8510,8510,1
20250219,120500,1045948220,8520,8520,8520,8510,222
20250219,120400,1044058950,8510,8520,8520,8510,183
20250219,120300,1042500790,8520,8530,8530,8520,83
20250219,120200,1041793530,8540,8540,8540,8540,0
20250219,120100,1041793530,8540,8540,8540,8540,0
20250219,120000,1041793530,8540,8540,8540,8540,0
20250219,115900,1041793530,8540,8500,8540,8500,5
20250219,115800,1041750990,8540,8550,8550,8510,4133
20250219,115700,1006576120,8550,8520,8550,8510,3095
20250219,115600,980235630,8520,8520,8520,8520,0
20250219,115500,980235630,8520,8520,8520,8520,573
20250219,115400,975353670,8520,8520,8520,8520,0
20250219,115300,975353670,8520,8550,8570,8520,150
20250219,115200,974074170,8550,8550,8550,8550,100
20250219,115100,973219170,8530,8570,8570,8530,524
20250219,115000,968748090,8570,8570,8570,8570,1115
20250219,114900,959192540,8570,8560,8570,8560,287
20250219,114800,956733000,8560,8520,8570,8520,699
20250219,114700,950754350,8530,8530,8530,8530,141
20250219,114600,949551620,8530,8530,8530,8530,0
20250219,114500,949551620,8530,8530,8530,8530,4
20250219,114400,949517500,8520,8520,8520,8520,123
20250219,114300,948469540,8520,8520,8520,8520,300
20250219,114200,945913540,8530,8530,8530,8530,5
20250219,114100,945870890,8530,8530,8530,8530,2
20250219,114000,945853830,8510,8540,8550,8510,338
20250219,113900,942967800,8540,8540,8540,8540,50
20250219,113800,942540800,8540,8530,8540,8530,171
20250219,113700,941082140,8530,8530,8530,8520,16
20250219,113600,940945670,8530,8500,8530,8500,133
20250219,113500,939814760,8510,8510,8510,8510,41
20250219,113400,939465850,8530,8530,8530,8530,0
20250219,113300,939465850,8530,8510,8530,8510,1424
20250219,113200,927345130,8530,8530,8530,8510,1004
20250219,113100,918801010,8510,8520,8520,8510,3
20250219,113000,918775470,8530,8520,8530,8520,135
20250219,112900,917625260,8530,8520,8530,8520,41
20250219,112800,917275920,8520,8510,8520,8510,1987
20250219,112700,900365530,8510,8530,8530,8510,747
20250219,112600,894006940,8520,8520,8520,8520,500
20250219,112500,889746940,8520,8510,8520,8510,536
20250219,112400,885185320,8510,8510,8510,8500,365
20250219,112300,882079670,8510,8510,8510,8510,0
20250219,112200,882079670,8510,8500,8510,8500,190
20250219,112100,880464660,8500,8500,8500,8500,530
20250219,112000,875959660,8500,8490,8500,8480,65
20250219,111900,875407980,8500,8500,8500,8500,14
20250219,111800,875288980,8500,8500,8500,8500,10
20250219,111700,875203980,8500,8500,8500,8500,1000
20250219,111600,866703980,8480,8500,8500,8480,240
20250219,111500,864665510,8500,8480,8500,8480,166
20250219,111400,863256140,8490,8480,8490,8480,347
20250219,111300,860313570,8470,8470,8470,8470,140
20250219,111200,859127770,8490,8480,8490,8470,564
20250219,111100,854349610,8490,8470,8490,8470,193
20250219,111000,852713670,8470,8470,8470,8460,26
20250219,110900,852493490,8470,8450,8470,8450,377
20250219,110800,849307560,8460,8460,8470,8460,53
20250219,110700,848859170,8460,8460,8460,8460,0
20250219,110600,848859170,8460,8460,8460,8460,30
20250219,110500,848605370,8460,8460,8460,8460,10
20250219,110400,848520770,8460,8460,8460,8460,50
20250219,110300,848097770,8460,8460,8460,8460,148
20250219,110200,846845690,8460,8450,8460,8450,165
20250219,110100,845449930,8450,8450,8450,8450,5
20250219,110000,845407680,8460,8460,8460,8460,20
20250219,105900,845238480,8470,8470,8470,8470,5
20250219,105800,845196130,8470,8470,8470,8470,0
20250219,105700,845196130,8470,8470,8470,8470,0
20250219,105600,845196130,8470,8450,8470,8440,502
20250219,105500,840954360,8450,8450,8450,8450,1
20250219,105400,840945910,8450,8450,8450,8450,8
20250219,105300,840878310,8450,8450,8450,8450,14
20250219,105200,840760010,8470,8430,8470,8430,221
20250219,105100,838894520,8450,8460,8470,8410,831
20250219,105000,831878790,8450,8430,8450,8420,1968
20250219,104900,815266560,8440,8450,8450,8440,334
20250219,104800,812444300,8450,8450,8450,8450,2
20250219,104700,812427400,8450,8440,8450,8440,246
20250219,104600,810351150,8440,8440,8450,8410,984
20250219,104500,802051540,8440,8420,8440,8420,367
20250219,104400,798956220,8420,8420,8420,8420,90
20250219,104300,798198420,8430,8440,8440,8430,271
20250219,104200,795913880,8430,8430,8430,8430,20
20250219,104100,795745280,8440,8440,8440,8440,31
20250219,104000,795483640,8420,8440,8440,8420,335
20250219,103900,792656720,8440,8440,8440,8440,550
20250219,103800,788014720,8440,8430,8440,8420,206
20250219,103700,786278610,8430,8430,8430,8430,617
20250219,103600,781077300,8420,8420,8420,8420,568
20250219,103500,776294740,8410,8410,8410,8410,283
20250219,103400,773914710,8410,8410,8410,8410,115
20250219,103300,772947560,8400,8400,8400,8400,380
20250219,103200,769755560,8400,8400,8400,8400,19
20250219,103100,769595960,8400,8420,8420,8400,411
20250219,103000,766143340,8400,8400,8400,8400,59
20250219,102900,765647740,8400,8400,8400,8400,232
20250219,102800,763698940,8410,8410,8410,8410,12
20250219,102700,763598020,8410,8400,8410,8400,737
20250219,102600,757406990,8400,8400,8400,8390,1716
20250219,102500,743002840,8400,8430,8430,8400,5156
20250219,102400,699651630,8420,8440,8460,8420,6069
20250219,102300,648456020,8440,8470,8470,8440,4276
20250219,102200,612314540,8470,8470,8470,8460,317
20250219,102100,609630530,8490,8470,8490,8470,20
20250219,102000,609461110,8490,8490,8490,8480,18
20250219,101900,609308330,8490,8490,8490,8470,124
20250219,101800,608257570,8490,8500,8500,8470,150
20250219,101700,606984110,8500,8500,8500,8500,102
20250219,101600,606117110,8500,8490,8500,8490,41
20250219,101500,605769010,8490,8490,8490,8460,217
20250219,101400,603928300,8490,8490,8490,8490,0
20250219,101300,603928300,8490,8490,8490,8490,2
20250219,101200,603911320,8490,8470,8490,8460,300
20250219,101100,601370750,8490,8490,8490,8490,200
20250219,101000,599672750,8500,8490,8500,8490,902
20250219,100900,592008490,8490,8490,8490,8490,60
20250219,100800,591499090,8490,8460,8490,8450,1595
20250219,100700,578006820,8470,8440,8470,8440,1736
20250219,100600,563349250,8450,8450,8450,8440,207
20250219,100500,561602100,8450,8450,8450,8450,10
20250219,100400,561517600,8440,8450,8450,8440,96
20250219,100300,560707130,8440,8520,8520,8440,1052
20250219,100200,551816560,8530,8490,8550,8450,2040
20250219,100100,534496360,8490,8480,8490,8480,1000
20250219,100000,526007420,8490,8450,8490,8450,112
20250219,095900,525059020,8450,8470,8470,8450,849
20250219,095800,517879510,8470,8470,8470,8470,2
20250219,095700,517862570,8460,8460,8460,8460,166
20250219,095600,516458210,8460,8480,8480,8460,839
20250219,095500,509352480,8470,8480,8480,8470,298
20250219,095400,506826120,8510,8510,8510,8510,0
20250219,095300,506826120,8510,8490,8510,8480,115
20250219,095200,505850790,8510,8510,8510,8510,1
20250219,095100,505842280,8520,8520,8520,8510,298
20250219,095000,503303650,8520,8520,8520,8520,44
20250219,094900,502928770,8520,8520,8520,8460,313
20250219,094800,500273340,8520,8550,8550,8520,8
20250219,094700,500205150,8470,8540,8540,8470,259
20250219,094600,497993360,8500,8520,8530,8500,1230
20250219,094500,487509620,8500,8520,8530,8500,12
20250219,094400,487407570,8500,8470,8500,8470,1820
20250219,094300,471958550,8470,8430,8470,8430,377
20250219,094200,468770720,8430,8440,8470,8430,3446
20250219,094100,439684050,8440,8450,8450,8440,342
20250219,094000,436795770,8450,8470,8470,8440,5730
20250219,093900,388382360,8470,8480,8480,8470,203
20250219,093800,386661950,8490,8490,8490,8490,52
20250219,093700,386220470,8490,8480,8490,8470,860
20250219,093600,378929480,8500,8510,8510,8490,212
20250219,093500,377128390,8510,8510,8510,8500,118
20250219,093400,376125280,8510,8490,8510,8490,639
20250219,093300,370700130,8490,8490,8490,8490,302
20250219,093200,368136150,8490,8500,8530,8490,1157
20250219,093100,358301250,8500,8500,8500,8500,89
20250219,093000,357544750,8500,8540,8540,8500,746
20250219,092900,351201790,8540,8520,8540,8520,652
20250219,092800,345646400,8530,8530,8530,8520,113
20250219,092700,344682520,8520,8520,8540,8520,737
20250219,092600,338401810,8520,8550,8550,8520,137
20250219,092500,337234540,8530,8550,8550,8530,505
20250219,092400,332922190,8520,8500,8540,8500,302
20250219,092300,330350810,8500,8540,8540,8490,1505
20250219,092200,317534370,8530,8510,8530,8510,234
20250219,092100,315538430,8530,8530,8530,8530,25
20250219,092000,315325180,8490,8480,8500,8470,649
20250219,091900,309817950,8500,8500,8500,8500,300
20250219,091800,307267950,8490,8530,8550,8490,1718
20250219,091700,292649620,8550,8520,8550,8520,624
20250219,091600,287322790,8520,8500,8540,8500,449
20250219,091500,283493750,8500,8450,8500,8440,1021
20250219,091400,274852380,8460,8460,8460,8440,255
20250219,091300,272698320,8430,8430,8430,8430,373
20250219,091200,269553930,8430,8420,8470,8420,2727
20250219,091100,246545120,8460,8460,8480,8460,596
20250219,091000,241491600,8430,8480,8480,8420,5448
20250219,090900,195469790,8480,8500,8520,8480,1076
20250219,090800,186334420,8500,8500,8510,8500,920
20250219,090700,178514320,8500,8540,8540,8500,895
20250219,090600,170894040,8540,8560,8570,8530,609
20250219,090500,165692610,8560,8530,8560,8500,1175
20250219,090400,155699620,8540,8560,8570,8520,846
20250219,090300,148472840,8560,8530,8560,8500,1734
20250219,090200,133722910,8520,8500,8530,8480,5007
20250219,090100,91101540,8510,8530,8530,8450,715
20250219,090000,85030960,8550,8620,8630,8550,9858
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 1506868630 8480 8480 8480 8480 2045
3 20250219 194200 1506868630 8480 8480 8480 8480 0
4 20250219 194100 1506868630 8480 8480 8480 8480 0
5 20250219 194000 1506868630 8480 8480 8480 8480 0
6 20250219 193900 1506868630 8480 8480 8480 8480 0
7 20250219 193800 1506868630 8480 8480 8480 8480 0
8 20250219 193700 1506868630 8480 8480 8480 8480 0
9 20250219 193600 1506868630 8480 8480 8480 8480 0
10 20250219 193500 1506868630 8480 8480 8480 8480 0
11 20250219 193400 1506868630 8480 8480 8480 8480 0
12 20250219 193300 1506868630 8480 8480 8480 8480 0
13 20250219 193200 1506868630 8480 8480 8480 8480 0
14 20250219 193100 1506868630 8480 8480 8480 8480 0
15 20250219 193000 1506868630 8480 8480 8480 8480 0
16 20250219 192900 1506868630 8480 8480 8480 8480 0
17 20250219 192800 1506868630 8480 8480 8480 8480 0
18 20250219 192700 1506868630 8480 8480 8480 8480 0
19 20250219 192600 1506868630 8480 8480 8480 8480 0
20 20250219 192500 1506868630 8480 8480 8480 8480 0
21 20250219 192400 1506868630 8480 8480 8480 8480 0
22 20250219 192300 1506868630 8480 8480 8480 8480 0
23 20250219 192200 1506868630 8480 8480 8480 8480 0
24 20250219 192100 1506868630 8480 8480 8480 8480 0
25 20250219 192000 1506868630 8480 8480 8480 8480 0
26 20250219 191900 1506868630 8480 8480 8480 8480 0
27 20250219 191800 1506868630 8480 8480 8480 8480 0
28 20250219 191700 1506868630 8480 8480 8480 8480 0
29 20250219 191600 1506868630 8480 8480 8480 8480 0
30 20250219 191500 1506868630 8480 8480 8480 8480 0
31 20250219 191400 1506868630 8480 8480 8480 8480 0
32 20250219 191300 1506868630 8480 8480 8480 8480 2045
33 20250219 191200 1506868630 8480 8480 8480 8480 0
34 20250219 191100 1506868630 8480 8480 8480 8480 0
35 20250219 191000 1506868630 8480 8480 8480 8480 0
36 20250219 190900 1506868630 8480 8480 8480 8480 0
37 20250219 190800 1506868630 8480 8480 8480 8480 0
38 20250219 190700 1506868630 8480 8480 8480 8480 0
39 20250219 190600 1506868630 8480 8480 8480 8480 0
40 20250219 190500 1506868630 8480 8480 8480 8480 0
41 20250219 190400 1506868630 8480 8480 8480 8480 0
42 20250219 190300 1506868630 8480 8480 8480 8480 0
43 20250219 190200 1506868630 8480 8480 8480 8480 0
44 20250219 190100 1506868630 8480 8480 8480 8480 0
45 20250219 190000 1506868630 8480 8480 8480 8480 0
46 20250219 185900 1506868630 8480 8480 8480 8480 0
47 20250219 185800 1506868630 8480 8480 8480 8480 0
48 20250219 185700 1506868630 8480 8480 8480 8480 0
49 20250219 185600 1506868630 8480 8480 8480 8480 0
50 20250219 185500 1506868630 8480 8480 8480 8480 0
51 20250219 185400 1506868630 8480 8480 8480 8480 0
52 20250219 185300 1506868630 8480 8480 8480 8480 0
53 20250219 185200 1506868630 8480 8480 8480 8480 0
54 20250219 185100 1506868630 8480 8480 8480 8480 0
55 20250219 185000 1506868630 8480 8480 8480 8480 0
56 20250219 184900 1506868630 8480 8480 8480 8480 0
57 20250219 184800 1506868630 8480 8480 8480 8480 0
58 20250219 184700 1506868630 8480 8480 8480 8480 0
59 20250219 184600 1506868630 8480 8480 8480 8480 0
60 20250219 184500 1506868630 8480 8480 8480 8480 0
61 20250219 184400 1506868630 8480 8480 8480 8480 0
62 20250219 184300 1506868630 8480 8480 8480 8480 2045
63 20250219 184200 1506868630 8480 8480 8480 8480 0
64 20250219 184100 1506868630 8480 8480 8480 8480 0
65 20250219 184000 1506868630 8480 8480 8480 8480 0
66 20250219 183900 1506868630 8480 8480 8480 8480 0
67 20250219 183800 1506868630 8480 8480 8480 8480 0
68 20250219 183700 1506868630 8480 8480 8480 8480 0
69 20250219 183600 1506868630 8480 8480 8480 8480 0
70 20250219 183500 1506868630 8480 8480 8480 8480 0
71 20250219 183400 1506868630 8480 8480 8480 8480 0
72 20250219 183300 1506868630 8480 8480 8480 8480 0
73 20250219 183200 1506868630 8480 8480 8480 8480 0
74 20250219 183100 1506868630 8480 8480 8480 8480 0
75 20250219 183000 1506868630 8480 8480 8480 8480 0
76 20250219 182900 1506868630 8480 8480 8480 8480 0
77 20250219 182800 1506868630 8480 8480 8480 8480 0
78 20250219 182700 1506868630 8480 8480 8480 8480 0
79 20250219 182600 1506868630 8480 8480 8480 8480 0
80 20250219 182500 1506868630 8480 8480 8480 8480 0
81 20250219 182400 1506868630 8480 8480 8480 8480 0
82 20250219 182300 1506868630 8480 8480 8480 8480 0
83 20250219 182200 1506868630 8480 8480 8480 8480 0
84 20250219 182100 1506868630 8480 8480 8480 8480 0
85 20250219 182000 1506868630 8480 8480 8480 8480 0
86 20250219 181900 1506868630 8480 8480 8480 8480 0
87 20250219 181800 1506868630 8480 8480 8480 8480 0
88 20250219 181700 1506868630 8480 8480 8480 8480 0
89 20250219 181600 1506868630 8480 8480 8480 8480 0
90 20250219 181500 1506868630 8480 8480 8480 8480 0
91 20250219 181400 1506868630 8480 8480 8480 8480 0
92 20250219 181300 1506868630 8480 8480 8480 8480 2045
93 20250219 181200 1506868630 8480 8480 8480 8480 0
94 20250219 181100 1506868630 8480 8480 8480 8480 0
95 20250219 181000 1506868630 8480 8480 8480 8480 0
96 20250219 180900 1506868630 8480 8480 8480 8480 0
97 20250219 180800 1506868630 8480 8480 8480 8480 0
98 20250219 180700 1506868630 8480 8480 8480 8480 0
99 20250219 180600 1506868630 8480 8480 8480 8480 0
100 20250219 180500 1506868630 8480 8480 8480 8480 0
101 20250219 180400 1506868630 8480 8480 8480 8480 0
102 20250219 180300 1506868630 8480 8480 8480 8480 0
103 20250219 180200 1506868630 8480 8480 8480 8480 0
104 20250219 180100 1506868630 8480 8480 8480 8480 0
105 20250219 180000 1506868630 8480 8480 8480 8480 0
106 20250219 175900 1506868630 8480 8480 8480 8480 0
107 20250219 175800 1506868630 8480 8480 8480 8480 0
108 20250219 175700 1506868630 8480 8480 8480 8480 0
109 20250219 175600 1506868630 8480 8480 8480 8480 0
110 20250219 175500 1506868630 8480 8480 8480 8480 0
111 20250219 175400 1506868630 8480 8480 8480 8480 0
112 20250219 175300 1506868630 8480 8480 8480 8480 0
113 20250219 175200 1506868630 8480 8480 8480 8480 0
114 20250219 175100 1506868630 8480 8480 8480 8480 0
115 20250219 175000 1506868630 8480 8480 8480 8480 0
116 20250219 174900 1506868630 8480 8480 8480 8480 0
117 20250219 174800 1506868630 8480 8480 8480 8480 0
118 20250219 174700 1506868630 8480 8480 8480 8480 0
119 20250219 174600 1506868630 8480 8480 8480 8480 0
120 20250219 174500 1506868630 8480 8480 8480 8480 0
121 20250219 174400 1506868630 8480 8480 8480 8480 0
122 20250219 174300 1506868630 8480 8480 8480 8480 2045
123 20250219 174200 1506868630 8480 8480 8480 8480 0
124 20250219 174100 1506868630 8480 8480 8480 8480 0
125 20250219 174000 1506868630 8480 8480 8480 8480 0
126 20250219 173900 1506868630 8480 8480 8480 8480 0
127 20250219 173800 1506868630 8480 8480 8480 8480 0
128 20250219 173700 1506868630 8480 8480 8480 8480 0
129 20250219 173600 1506868630 8480 8480 8480 8480 0
130 20250219 173500 1506868630 8480 8480 8480 8480 0
131 20250219 173400 1506868630 8480 8480 8480 8480 0
132 20250219 173300 1506868630 8480 8480 8480 8480 0
133 20250219 173200 1506868630 8480 8480 8480 8480 0
134 20250219 173100 1506868630 8480 8480 8480 8480 0
135 20250219 173000 1506868630 8480 8480 8480 8480 0
136 20250219 172900 1506868630 8480 8480 8480 8480 0
137 20250219 172800 1506868630 8480 8480 8480 8480 0
138 20250219 172700 1506868630 8480 8480 8480 8480 0
139 20250219 172600 1506868630 8480 8480 8480 8480 0
140 20250219 172500 1506868630 8480 8480 8480 8480 0
141 20250219 172400 1506868630 8480 8480 8480 8480 0
142 20250219 172300 1506868630 8480 8480 8480 8480 0
143 20250219 172200 1506868630 8480 8480 8480 8480 0
144 20250219 172100 1506868630 8480 8480 8480 8480 0
145 20250219 172000 1506868630 8480 8480 8480 8480 0
146 20250219 171900 1506868630 8480 8480 8480 8480 0
147 20250219 171800 1506868630 8480 8480 8480 8480 0
148 20250219 171700 1506868630 8480 8480 8480 8480 0
149 20250219 171600 1506868630 8480 8480 8480 8480 0
150 20250219 171500 1506868630 8480 8480 8480 8480 0
151 20250219 171400 1506868630 8480 8480 8480 8480 0
152 20250219 171300 1506868630 8480 8480 8480 8480 2045
153 20250219 171200 1506868630 8480 8480 8480 8480 0
154 20250219 171100 1506868630 8480 8480 8480 8480 0
155 20250219 171000 1506868630 8480 8480 8480 8480 0
156 20250219 170900 1506868630 8480 8480 8480 8480 0
157 20250219 170800 1506868630 8480 8480 8480 8480 0
158 20250219 170700 1506868630 8480 8480 8480 8480 0
159 20250219 170600 1506868630 8480 8480 8480 8480 0
160 20250219 170500 1506868630 8480 8480 8480 8480 0
161 20250219 170400 1506868630 8480 8480 8480 8480 0
162 20250219 170300 1506868630 8480 8480 8480 8480 0
163 20250219 170200 1506868630 8480 8480 8480 8480 0
164 20250219 170100 1506868630 8480 8480 8480 8480 0
165 20250219 170000 1506868630 8480 8480 8480 8480 0
166 20250219 165900 1506868630 8480 8480 8480 8480 0
167 20250219 165800 1506868630 8480 8480 8480 8480 0
168 20250219 165700 1506868630 8480 8480 8480 8480 0
169 20250219 165600 1506868630 8480 8480 8480 8480 0
170 20250219 165500 1506868630 8480 8480 8480 8480 0
171 20250219 165400 1506868630 8480 8480 8480 8480 0
172 20250219 165300 1506868630 8480 8480 8480 8480 0
173 20250219 165200 1506868630 8480 8480 8480 8480 0
174 20250219 165100 1506868630 8480 8480 8480 8480 0
175 20250219 165000 1506868630 8480 8480 8480 8480 0
176 20250219 164900 1506868630 8480 8480 8480 8480 0
177 20250219 164800 1506868630 8480 8480 8480 8480 0
178 20250219 164700 1506868630 8480 8480 8480 8480 0
179 20250219 164600 1506868630 8480 8480 8480 8480 0
180 20250219 164500 1506868630 8480 8480 8480 8480 0
181 20250219 164400 1506868630 8480 8480 8480 8480 0
182 20250219 164300 1506868630 8480 8480 8480 8480 2045
183 20250219 164200 1506868630 8480 8480 8480 8480 0
184 20250219 164100 1506868630 8480 8480 8480 8480 0
185 20250219 164000 1506868630 8480 8480 8480 8480 0
186 20250219 163900 1506868630 8480 8480 8480 8480 0
187 20250219 163800 1506868630 8480 8480 8480 8480 0
188 20250219 163700 1506868630 8480 8480 8480 8480 0
189 20250219 163600 1506868630 8480 8480 8480 8480 0
190 20250219 163500 1506868630 8480 8480 8480 8480 0
191 20250219 163400 1506868630 8480 8480 8480 8480 0
192 20250219 163300 1506868630 8480 8480 8480 8480 0
193 20250219 163200 1506868630 8480 8480 8480 8480 0
194 20250219 163100 1506868630 8480 8480 8480 8480 0
195 20250219 163000 1506868630 8480 8480 8480 8480 0
196 20250219 162900 1506868630 8480 8480 8480 8480 0
197 20250219 162800 1506868630 8480 8480 8480 8480 0
198 20250219 162700 1506868630 8480 8480 8480 8480 0
199 20250219 162600 1506868630 8480 8480 8480 8480 0
200 20250219 162500 1506868630 8480 8480 8480 8480 0
201 20250219 162400 1506868630 8480 8480 8480 8480 0
202 20250219 162300 1506868630 8480 8480 8480 8480 0
203 20250219 162200 1506868630 8480 8480 8480 8480 0
204 20250219 162100 1506868630 8480 8480 8480 8480 0
205 20250219 162000 1506868630 8480 8480 8480 8480 0
206 20250219 161900 1506868630 8480 8480 8480 8480 0
207 20250219 161800 1506868630 8480 8480 8480 8480 0
208 20250219 161700 1506868630 8480 8480 8480 8480 0
209 20250219 161600 1506868630 8480 8480 8480 8480 0
210 20250219 161500 1506868630 8480 8480 8480 8480 0
211 20250219 161400 1506868630 8480 8480 8480 8480 0
212 20250219 161300 1506868630 8480 8480 8480 8480 2045
213 20250219 161200 1506868630 8480 8480 8480 8480 0
214 20250219 161100 1506868630 8480 8480 8480 8480 0
215 20250219 161000 1506868630 8480 8480 8480 8480 0
216 20250219 160900 1506868630 8480 8480 8480 8480 0
217 20250219 160800 1506868630 8480 8480 8480 8480 0
218 20250219 160700 1506868630 8480 8480 8480 8480 0
219 20250219 160600 1506868630 8480 8480 8480 8480 0
220 20250219 160500 1506868630 8480 8480 8480 8480 0
221 20250219 160400 1506868630 8480 8480 8480 8480 0
222 20250219 160300 1506868630 8480 8480 8480 8480 0
223 20250219 160200 1506868630 8480 8480 8480 8480 0
224 20250219 160100 1506868630 8480 8480 8480 8480 0
225 20250219 160000 1506868630 8480 8480 8480 8480 0
226 20250219 155900 1506868630 8480 8480 8480 8480 0
227 20250219 155800 1506868630 8480 8480 8480 8480 0
228 20250219 155700 1506868630 8480 8480 8480 8480 0
229 20250219 155600 1506868630 8480 8480 8480 8480 0
230 20250219 155500 1506868630 8480 8480 8480 8480 0
231 20250219 155400 1506868630 8480 8480 8480 8480 0
232 20250219 155300 1506868630 8480 8480 8480 8480 0
233 20250219 155200 1506868630 8480 8480 8480 8480 0
234 20250219 155100 1506868630 8480 8480 8480 8480 0
235 20250219 155000 1506868630 8480 8480 8480 8480 0
236 20250219 154900 1506868630 8480 8480 8480 8480 0
237 20250219 154800 1506868630 8480 8480 8480 8480 0
238 20250219 154700 1506868630 8480 8480 8480 8480 0
239 20250219 154600 1506868630 8480 8480 8480 8480 0
240 20250219 154500 1506868630 8480 8480 8480 8480 0
241 20250219 154400 1506868630 8480 8480 8480 8480 0
242 20250219 154300 1506868630 8480 8480 8480 8480 2045
243 20250219 154200 1506868630 8480 8480 8480 8480 0
244 20250219 154100 1506868630 8480 8480 8480 8480 0
245 20250219 154000 1506868630 8480 8480 8480 8480 0
246 20250219 153900 1506868630 8480 8480 8480 8480 0
247 20250219 153800 1506868630 8480 8480 8480 8480 0
248 20250219 153700 1506868630 8480 8480 8480 8480 0
249 20250219 153600 1506868630 8480 8480 8480 8480 0
250 20250219 153500 1506868630 8480 8480 8480 8480 0
251 20250219 153400 1506868630 8480 8480 8480 8480 0
252 20250219 153300 1506868630 8480 8480 8480 8480 0
253 20250219 153200 1506868630 8480 8480 8480 8480 0
254 20250219 153100 1506868630 8480 8480 8480 8480 0
255 20250219 153000 1506868630 8480 8480 8480 8480 2045
256 20250219 152900 1489527030 8480 8480 8480 8480 0
257 20250219 152800 1489527030 8480 8480 8480 8480 0
258 20250219 152700 1489527030 8480 8480 8480 8480 0
259 20250219 152600 1489527030 8480 8480 8480 8480 0
260 20250219 152500 1489527030 8480 8480 8480 8480 0
261 20250219 152400 1489527030 8480 8480 8480 8480 0
262 20250219 152300 1489527030 8480 8480 8480 8480 0
263 20250219 152200 1489527030 8480 8480 8480 8480 0
264 20250219 152100 1489527030 8480 8480 8480 8480 0
265 20250219 152000 1489527030 8480 8480 8480 8480 0
266 20250219 151900 1489527030 8480 8480 8510 8480 452
267 20250219 151800 1485689290 8470 8470 8480 8460 325
268 20250219 151700 1482937240 8450 8450 8470 8450 187
269 20250219 151600 1481354630 8450 8450 8450 8450 87
270 20250219 151500 1480619480 8450 8480 8480 8450 4
271 20250219 151400 1480585620 8450 8460 8460 8450 1132
272 20250219 151300 1471013450 8460 8460 8470 8460 107
273 20250219 151200 1470108130 8460 8470 8480 8460 1586
274 20250219 151100 1456680050 8470 8470 8470 8470 1
275 20250219 151000 1456671580 8470 8470 8480 8470 795
276 20250219 150900 1449936760 8480 8480 8480 8480 1089
277 20250219 150800 1440702040 8490 8480 8490 8480 55
278 20250219 150700 1440235140 8480 8480 8480 8480 5
279 20250219 150600 1440192740 8480 8490 8490 8480 211
280 20250219 150500 1438402810 8490 8490 8490 8490 55
281 20250219 150400 1437935860 8490 8490 8490 8480 1040
282 20250219 150300 1429106270 8490 8490 8490 8490 51
283 20250219 150200 1428673280 8500 8500 8500 8500 155
284 20250219 150100 1427355780 8500 8510 8510 8500 188
285 20250219 150000 1425757080 8510 8510 8510 8500 504
286 20250219 145900 1421468540 8510 8500 8510 8500 26
287 20250219 145800 1421247380 8510 8510 8510 8500 29
288 20250219 145700 1421000780 8510 8500 8510 8500 929
289 20250219 145600 1413103650 8490 8490 8490 8490 2
290 20250219 145500 1413086670 8500 8500 8500 8500 51
291 20250219 145400 1412653170 8510 8510 8510 8500 22
292 20250219 145300 1412466150 8480 8510 8510 8480 2000
293 20250219 145200 1395501750 8520 8520 8520 8520 0
294 20250219 145100 1395501750 8520 8520 8520 8520 2
295 20250219 145000 1395484710 8520 8520 8520 8520 0
296 20250219 144900 1395484710 8520 8520 8520 8520 1
297 20250219 144800 1395476190 8530 8530 8530 8530 0
298 20250219 144700 1395476190 8530 8530 8530 8530 1
299 20250219 144600 1395467660 8490 8520 8520 8490 421
300 20250219 144500 1391883630 8520 8500 8520 8500 53
301 20250219 144400 1391433110 8500 8510 8510 8500 479
302 20250219 144300 1387360440 8500 8510 8510 8500 2314
303 20250219 144200 1367689390 8510 8510 8510 8510 201
304 20250219 144100 1365978880 8510 8510 8510 8510 217
305 20250219 144000 1364132210 8510 8520 8520 8510 454
306 20250219 143900 1360268320 8520 8520 8520 8520 55
307 20250219 143800 1359799720 8520 8520 8520 8520 56
308 20250219 143700 1359322600 8530 8530 8530 8530 0
309 20250219 143600 1359322600 8530 8530 8530 8500 103
310 20250219 143500 1358446050 8510 8510 8510 8510 365
311 20250219 143400 1355339900 8510 8510 8510 8510 3
312 20250219 143300 1355314370 8500 8510 8510 8500 14
313 20250219 143200 1355195270 8500 8500 8500 8500 937
314 20250219 143100 1347230770 8500 8500 8500 8500 0
315 20250219 143000 1347230770 8500 8500 8510 8500 1145
316 20250219 142900 1337498260 8500 8510 8510 8500 340
317 20250219 142800 1334607360 8510 8510 8510 8500 411
318 20250219 142700 1331110850 8520 8520 8520 8520 308
319 20250219 142600 1328486690 8520 8510 8520 8510 909
320 20250219 142500 1320750080 8520 8520 8520 8520 100
321 20250219 142400 1319898080 8530 8530 8530 8530 18
322 20250219 142300 1319744540 8540 8540 8540 8540 0
323 20250219 142200 1319744540 8540 8540 8540 8540 0
324 20250219 142100 1319744540 8540 8510 8540 8510 901
325 20250219 142000 1312077000 8520 8520 8520 8520 100
326 20250219 141900 1311225000 8540 8540 8540 8540 0
327 20250219 141800 1311225000 8540 8540 8540 8540 0
328 20250219 141700 1311225000 8540 8540 8540 8540 1
329 20250219 141600 1311216460 8510 8510 8510 8510 0
330 20250219 141500 1311216460 8510 8550 8550 8510 2355
331 20250219 141400 1291114620 8560 8560 8580 8560 492
332 20250219 141300 1286903080 8560 8560 8560 8560 20
333 20250219 141200 1286731880 8580 8580 8580 8550 78
334 20250219 141100 1286064680 8560 8570 8580 8560 513
335 20250219 141000 1281673250 8570 8570 8570 8570 834
336 20250219 140900 1274525870 8590 8590 8590 8590 2
337 20250219 140800 1274508690 8590 8590 8590 8590 0
338 20250219 140700 1274508690 8590 8590 8590 8590 4
339 20250219 140600 1274474330 8570 8580 8590 8570 1149
340 20250219 140500 1264606010 8580 8590 8590 8580 6
341 20250219 140400 1264554520 8580 8580 8590 8580 529
342 20250219 140300 1260015690 8580 8590 8590 8580 125
343 20250219 140200 1258942930 8580 8570 8580 8570 305
344 20250219 140100 1256326040 8570 8570 8570 8570 300
345 20250219 140000 1253755040 8570 8570 8570 8570 0
346 20250219 135900 1253755040 8570 8570 8570 8570 10
347 20250219 135800 1253669340 8570 8560 8570 8560 23
348 20250219 135700 1253472430 8560 8560 8560 8560 0
349 20250219 135600 1253472430 8560 8560 8560 8560 0
350 20250219 135500 1253472430 8560 8560 8560 8560 0
351 20250219 135400 1253472430 8560 8550 8560 8540 157
352 20250219 135300 1252130030 8550 8550 8550 8550 56
353 20250219 135200 1251651230 8550 8550 8550 8550 393
354 20250219 135100 1248291080 8560 8550 8560 8550 112
355 20250219 135000 1247332410 8550 8550 8550 8550 389
356 20250219 134900 1244006460 8550 8550 8550 8550 10
357 20250219 134800 1243920960 8550 8550 8550 8550 0
358 20250219 134700 1243920960 8550 8540 8550 8540 56
359 20250219 134600 1243442710 8550 8550 8550 8550 140
360 20250219 134500 1242245710 8550 8550 8550 8550 0
361 20250219 134400 1242245710 8550 8550 8550 8550 1
362 20250219 134300 1242237160 8550 8550 8550 8550 2
363 20250219 134200 1242220060 8550 8540 8550 8540 211
364 20250219 134100 1240417510 8540 8530 8540 8530 50
365 20250219 134000 1239990990 8530 8520 8530 8520 169
366 20250219 133900 1238551080 8520 8520 8520 8520 7
367 20250219 133800 1238491440 8520 8520 8520 8520 50
368 20250219 133700 1238065440 8520 8520 8520 8520 0
369 20250219 133600 1238065440 8520 8500 8520 8500 399
370 20250219 133500 1234673920 8500 8500 8500 8500 0
371 20250219 133400 1234673920 8500 8530 8530 8500 1188
372 20250219 133300 1224575610 8500 8500 8500 8500 0
373 20250219 133200 1224575610 8500 8510 8510 8500 1473
374 20250219 133100 1212040880 8540 8540 8540 8540 0
375 20250219 133000 1212040880 8540 8520 8540 8520 163
376 20250219 132900 1210651200 8520 8520 8520 8520 0
377 20250219 132800 1210651200 8520 8520 8520 8520 129
378 20250219 132700 1209552120 8520 8520 8520 8520 100
379 20250219 132600 1208700120 8540 8540 8540 8540 2
380 20250219 132500 1208683040 8520 8520 8520 8520 0
381 20250219 132400 1208683040 8520 8520 8520 8520 90
382 20250219 132300 1207916240 8520 8520 8520 8520 55
383 20250219 132200 1207447640 8520 8520 8520 8520 253
384 20250219 132100 1205292080 8520 8520 8520 8510 665
385 20250219 132000 1199626290 8520 8520 8520 8520 1
386 20250219 131900 1199617770 8510 8520 8520 8510 18
387 20250219 131800 1199464580 8510 8530 8530 8510 84
388 20250219 131700 1198749650 8510 8510 8510 8510 20
389 20250219 131600 1198579450 8520 8520 8540 8520 760
390 20250219 131500 1192104230 8520 8540 8540 8520 31
391 20250219 131400 1191839510 8540 8530 8540 8530 45
392 20250219 131300 1191455650 8540 8540 8540 8540 0
393 20250219 131200 1191455650 8540 8540 8540 8540 20
394 20250219 131100 1191284850 8540 8540 8540 8540 3
395 20250219 131000 1191259230 8530 8530 8530 8530 472
396 20250219 130900 1187233070 8530 8530 8530 8530 576
397 20250219 130800 1182319790 8520 8510 8520 8510 190
398 20250219 130700 1180701090 8510 8520 8520 8510 490
399 20250219 130600 1176530290 8520 8520 8520 8520 172
400 20250219 130500 1175064850 8520 8520 8520 8520 5
401 20250219 130400 1175022250 8530 8530 8530 8530 0
402 20250219 130300 1175022250 8530 8530 8530 8520 113
403 20250219 130200 1174059280 8530 8530 8530 8530 35
404 20250219 130100 1173760730 8530 8530 8530 8530 1
405 20250219 130000 1173752200 8530 8530 8530 8530 0
406 20250219 125900 1173752200 8530 8530 8530 8530 1
407 20250219 125800 1173743670 8520 8520 8520 8520 0
408 20250219 125700 1173743670 8520 8520 8520 8520 37
409 20250219 125600 1173428430 8530 8540 8540 8520 386
410 20250219 125500 1170134060 8540 8540 8540 8540 2
411 20250219 125400 1170116980 8530 8530 8540 8520 701
412 20250219 125300 1164141430 8520 8520 8520 8520 0
413 20250219 125200 1164141430 8520 8520 8520 8520 90
414 20250219 125100 1163374630 8550 8550 8550 8550 1
415 20250219 125000 1163366080 8580 8560 8580 8530 930
416 20250219 124900 1155426530 8560 8530 8560 8530 128
417 20250219 124800 1154334660 8540 8550 8550 8540 60
418 20250219 124700 1153821760 8580 8580 8580 8580 0
419 20250219 124600 1153821760 8580 8580 8580 8580 10
420 20250219 124500 1153735960 8580 8580 8580 8580 0
421 20250219 124400 1153735960 8580 8580 8580 8580 150
422 20250219 124300 1152448960 8580 8580 8580 8580 0
423 20250219 124200 1152448960 8580 8580 8580 8580 51
424 20250219 124100 1152011380 8520 8580 8580 8520 60
425 20250219 124000 1151497180 8580 8580 8580 8580 64
426 20250219 123900 1150948060 8570 8570 8580 8570 101
427 20250219 123800 1150081880 8570 8530 8570 8530 2316
428 20250219 123700 1130291210 8520 8520 8520 8520 104
429 20250219 123600 1129405130 8510 8530 8530 8510 405
430 20250219 123500 1125957560 8530 8540 8540 8530 56
431 20250219 123400 1125479370 8530 8530 8530 8530 150
432 20250219 123300 1124199870 8540 8540 8540 8540 0
433 20250219 123200 1124199870 8540 8540 8540 8540 0
434 20250219 123100 1124199870 8540 8540 8540 8540 4
435 20250219 123000 1124165710 8540 8530 8540 8530 180
436 20250219 122900 1122630300 8530 8530 8530 8530 68
437 20250219 122800 1122050260 8530 8530 8530 8530 125
438 20250219 122700 1120984010 8530 8530 8530 8530 10
439 20250219 122600 1120898710 8530 8530 8530 8530 11
440 20250219 122500 1120804880 8540 8540 8540 8540 0
441 20250219 122400 1120804880 8540 8540 8540 8540 0
442 20250219 122300 1120804880 8540 8540 8540 8540 30
443 20250219 122200 1120548680 8540 8530 8540 8530 51
444 20250219 122100 1120113340 8540 8510 8540 8510 4018
445 20250219 122000 1085920130 8510 8510 8510 8510 36
446 20250219 121900 1085613770 8510 8500 8510 8500 516
447 20250219 121800 1081227760 8500 8500 8500 8500 635
448 20250219 121700 1075830260 8510 8510 8510 8510 85
449 20250219 121600 1075106910 8510 8540 8540 8510 932
450 20250219 121500 1067162460 8540 8540 8540 8540 1
451 20250219 121400 1067153920 8520 8520 8520 8520 0
452 20250219 121300 1067153920 8520 8530 8550 8520 188
453 20250219 121200 1065549350 8520 8520 8520 8520 71
454 20250219 121100 1064944430 8520 8550 8550 8520 158
455 20250219 121000 1063596710 8550 8530 8550 8500 267
456 20250219 120900 1061324400 8560 8550 8560 8550 511
457 20250219 120800 1056950330 8560 8530 8560 8520 1046
458 20250219 120700 1048028700 8590 8510 8590 8510 242
459 20250219 120600 1045956730 8510 8510 8510 8510 1
460 20250219 120500 1045948220 8520 8520 8520 8510 222
461 20250219 120400 1044058950 8510 8520 8520 8510 183
462 20250219 120300 1042500790 8520 8530 8530 8520 83
463 20250219 120200 1041793530 8540 8540 8540 8540 0
464 20250219 120100 1041793530 8540 8540 8540 8540 0
465 20250219 120000 1041793530 8540 8540 8540 8540 0
466 20250219 115900 1041793530 8540 8500 8540 8500 5
467 20250219 115800 1041750990 8540 8550 8550 8510 4133
468 20250219 115700 1006576120 8550 8520 8550 8510 3095
469 20250219 115600 980235630 8520 8520 8520 8520 0
470 20250219 115500 980235630 8520 8520 8520 8520 573
471 20250219 115400 975353670 8520 8520 8520 8520 0
472 20250219 115300 975353670 8520 8550 8570 8520 150
473 20250219 115200 974074170 8550 8550 8550 8550 100
474 20250219 115100 973219170 8530 8570 8570 8530 524
475 20250219 115000 968748090 8570 8570 8570 8570 1115
476 20250219 114900 959192540 8570 8560 8570 8560 287
477 20250219 114800 956733000 8560 8520 8570 8520 699
478 20250219 114700 950754350 8530 8530 8530 8530 141
479 20250219 114600 949551620 8530 8530 8530 8530 0
480 20250219 114500 949551620 8530 8530 8530 8530 4
481 20250219 114400 949517500 8520 8520 8520 8520 123
482 20250219 114300 948469540 8520 8520 8520 8520 300
483 20250219 114200 945913540 8530 8530 8530 8530 5
484 20250219 114100 945870890 8530 8530 8530 8530 2
485 20250219 114000 945853830 8510 8540 8550 8510 338
486 20250219 113900 942967800 8540 8540 8540 8540 50
487 20250219 113800 942540800 8540 8530 8540 8530 171
488 20250219 113700 941082140 8530 8530 8530 8520 16
489 20250219 113600 940945670 8530 8500 8530 8500 133
490 20250219 113500 939814760 8510 8510 8510 8510 41
491 20250219 113400 939465850 8530 8530 8530 8530 0
492 20250219 113300 939465850 8530 8510 8530 8510 1424
493 20250219 113200 927345130 8530 8530 8530 8510 1004
494 20250219 113100 918801010 8510 8520 8520 8510 3
495 20250219 113000 918775470 8530 8520 8530 8520 135
496 20250219 112900 917625260 8530 8520 8530 8520 41
497 20250219 112800 917275920 8520 8510 8520 8510 1987
498 20250219 112700 900365530 8510 8530 8530 8510 747
499 20250219 112600 894006940 8520 8520 8520 8520 500
500 20250219 112500 889746940 8520 8510 8520 8510 536
501 20250219 112400 885185320 8510 8510 8510 8500 365
502 20250219 112300 882079670 8510 8510 8510 8510 0
503 20250219 112200 882079670 8510 8500 8510 8500 190
504 20250219 112100 880464660 8500 8500 8500 8500 530
505 20250219 112000 875959660 8500 8490 8500 8480 65
506 20250219 111900 875407980 8500 8500 8500 8500 14
507 20250219 111800 875288980 8500 8500 8500 8500 10
508 20250219 111700 875203980 8500 8500 8500 8500 1000
509 20250219 111600 866703980 8480 8500 8500 8480 240
510 20250219 111500 864665510 8500 8480 8500 8480 166
511 20250219 111400 863256140 8490 8480 8490 8480 347
512 20250219 111300 860313570 8470 8470 8470 8470 140
513 20250219 111200 859127770 8490 8480 8490 8470 564
514 20250219 111100 854349610 8490 8470 8490 8470 193
515 20250219 111000 852713670 8470 8470 8470 8460 26
516 20250219 110900 852493490 8470 8450 8470 8450 377
517 20250219 110800 849307560 8460 8460 8470 8460 53
518 20250219 110700 848859170 8460 8460 8460 8460 0
519 20250219 110600 848859170 8460 8460 8460 8460 30
520 20250219 110500 848605370 8460 8460 8460 8460 10
521 20250219 110400 848520770 8460 8460 8460 8460 50
522 20250219 110300 848097770 8460 8460 8460 8460 148
523 20250219 110200 846845690 8460 8450 8460 8450 165
524 20250219 110100 845449930 8450 8450 8450 8450 5
525 20250219 110000 845407680 8460 8460 8460 8460 20
526 20250219 105900 845238480 8470 8470 8470 8470 5
527 20250219 105800 845196130 8470 8470 8470 8470 0
528 20250219 105700 845196130 8470 8470 8470 8470 0
529 20250219 105600 845196130 8470 8450 8470 8440 502
530 20250219 105500 840954360 8450 8450 8450 8450 1
531 20250219 105400 840945910 8450 8450 8450 8450 8
532 20250219 105300 840878310 8450 8450 8450 8450 14
533 20250219 105200 840760010 8470 8430 8470 8430 221
534 20250219 105100 838894520 8450 8460 8470 8410 831
535 20250219 105000 831878790 8450 8430 8450 8420 1968
536 20250219 104900 815266560 8440 8450 8450 8440 334
537 20250219 104800 812444300 8450 8450 8450 8450 2
538 20250219 104700 812427400 8450 8440 8450 8440 246
539 20250219 104600 810351150 8440 8440 8450 8410 984
540 20250219 104500 802051540 8440 8420 8440 8420 367
541 20250219 104400 798956220 8420 8420 8420 8420 90
542 20250219 104300 798198420 8430 8440 8440 8430 271
543 20250219 104200 795913880 8430 8430 8430 8430 20
544 20250219 104100 795745280 8440 8440 8440 8440 31
545 20250219 104000 795483640 8420 8440 8440 8420 335
546 20250219 103900 792656720 8440 8440 8440 8440 550
547 20250219 103800 788014720 8440 8430 8440 8420 206
548 20250219 103700 786278610 8430 8430 8430 8430 617
549 20250219 103600 781077300 8420 8420 8420 8420 568
550 20250219 103500 776294740 8410 8410 8410 8410 283
551 20250219 103400 773914710 8410 8410 8410 8410 115
552 20250219 103300 772947560 8400 8400 8400 8400 380
553 20250219 103200 769755560 8400 8400 8400 8400 19
554 20250219 103100 769595960 8400 8420 8420 8400 411
555 20250219 103000 766143340 8400 8400 8400 8400 59
556 20250219 102900 765647740 8400 8400 8400 8400 232
557 20250219 102800 763698940 8410 8410 8410 8410 12
558 20250219 102700 763598020 8410 8400 8410 8400 737
559 20250219 102600 757406990 8400 8400 8400 8390 1716
560 20250219 102500 743002840 8400 8430 8430 8400 5156
561 20250219 102400 699651630 8420 8440 8460 8420 6069
562 20250219 102300 648456020 8440 8470 8470 8440 4276
563 20250219 102200 612314540 8470 8470 8470 8460 317
564 20250219 102100 609630530 8490 8470 8490 8470 20
565 20250219 102000 609461110 8490 8490 8490 8480 18
566 20250219 101900 609308330 8490 8490 8490 8470 124
567 20250219 101800 608257570 8490 8500 8500 8470 150
568 20250219 101700 606984110 8500 8500 8500 8500 102
569 20250219 101600 606117110 8500 8490 8500 8490 41
570 20250219 101500 605769010 8490 8490 8490 8460 217
571 20250219 101400 603928300 8490 8490 8490 8490 0
572 20250219 101300 603928300 8490 8490 8490 8490 2
573 20250219 101200 603911320 8490 8470 8490 8460 300
574 20250219 101100 601370750 8490 8490 8490 8490 200
575 20250219 101000 599672750 8500 8490 8500 8490 902
576 20250219 100900 592008490 8490 8490 8490 8490 60
577 20250219 100800 591499090 8490 8460 8490 8450 1595
578 20250219 100700 578006820 8470 8440 8470 8440 1736
579 20250219 100600 563349250 8450 8450 8450 8440 207
580 20250219 100500 561602100 8450 8450 8450 8450 10
581 20250219 100400 561517600 8440 8450 8450 8440 96
582 20250219 100300 560707130 8440 8520 8520 8440 1052
583 20250219 100200 551816560 8530 8490 8550 8450 2040
584 20250219 100100 534496360 8490 8480 8490 8480 1000
585 20250219 100000 526007420 8490 8450 8490 8450 112
586 20250219 095900 525059020 8450 8470 8470 8450 849
587 20250219 095800 517879510 8470 8470 8470 8470 2
588 20250219 095700 517862570 8460 8460 8460 8460 166
589 20250219 095600 516458210 8460 8480 8480 8460 839
590 20250219 095500 509352480 8470 8480 8480 8470 298
591 20250219 095400 506826120 8510 8510 8510 8510 0
592 20250219 095300 506826120 8510 8490 8510 8480 115
593 20250219 095200 505850790 8510 8510 8510 8510 1
594 20250219 095100 505842280 8520 8520 8520 8510 298
595 20250219 095000 503303650 8520 8520 8520 8520 44
596 20250219 094900 502928770 8520 8520 8520 8460 313
597 20250219 094800 500273340 8520 8550 8550 8520 8
598 20250219 094700 500205150 8470 8540 8540 8470 259
599 20250219 094600 497993360 8500 8520 8530 8500 1230
600 20250219 094500 487509620 8500 8520 8530 8500 12
601 20250219 094400 487407570 8500 8470 8500 8470 1820
602 20250219 094300 471958550 8470 8430 8470 8430 377
603 20250219 094200 468770720 8430 8440 8470 8430 3446
604 20250219 094100 439684050 8440 8450 8450 8440 342
605 20250219 094000 436795770 8450 8470 8470 8440 5730
606 20250219 093900 388382360 8470 8480 8480 8470 203
607 20250219 093800 386661950 8490 8490 8490 8490 52
608 20250219 093700 386220470 8490 8480 8490 8470 860
609 20250219 093600 378929480 8500 8510 8510 8490 212
610 20250219 093500 377128390 8510 8510 8510 8500 118
611 20250219 093400 376125280 8510 8490 8510 8490 639
612 20250219 093300 370700130 8490 8490 8490 8490 302
613 20250219 093200 368136150 8490 8500 8530 8490 1157
614 20250219 093100 358301250 8500 8500 8500 8500 89
615 20250219 093000 357544750 8500 8540 8540 8500 746
616 20250219 092900 351201790 8540 8520 8540 8520 652
617 20250219 092800 345646400 8530 8530 8530 8520 113
618 20250219 092700 344682520 8520 8520 8540 8520 737
619 20250219 092600 338401810 8520 8550 8550 8520 137
620 20250219 092500 337234540 8530 8550 8550 8530 505
621 20250219 092400 332922190 8520 8500 8540 8500 302
622 20250219 092300 330350810 8500 8540 8540 8490 1505
623 20250219 092200 317534370 8530 8510 8530 8510 234
624 20250219 092100 315538430 8530 8530 8530 8530 25
625 20250219 092000 315325180 8490 8480 8500 8470 649
626 20250219 091900 309817950 8500 8500 8500 8500 300
627 20250219 091800 307267950 8490 8530 8550 8490 1718
628 20250219 091700 292649620 8550 8520 8550 8520 624
629 20250219 091600 287322790 8520 8500 8540 8500 449
630 20250219 091500 283493750 8500 8450 8500 8440 1021
631 20250219 091400 274852380 8460 8460 8460 8440 255
632 20250219 091300 272698320 8430 8430 8430 8430 373
633 20250219 091200 269553930 8430 8420 8470 8420 2727
634 20250219 091100 246545120 8460 8460 8480 8460 596
635 20250219 091000 241491600 8430 8480 8480 8420 5448
636 20250219 090900 195469790 8480 8500 8520 8480 1076
637 20250219 090800 186334420 8500 8500 8510 8500 920
638 20250219 090700 178514320 8500 8540 8540 8500 895
639 20250219 090600 170894040 8540 8560 8570 8530 609
640 20250219 090500 165692610 8560 8530 8560 8500 1175
641 20250219 090400 155699620 8540 8560 8570 8520 846
642 20250219 090300 148472840 8560 8530 8560 8500 1734
643 20250219 090200 133722910 8520 8500 8530 8480 5007
644 20250219 090100 91101540 8510 8530 8530 8450 715
645 20250219 090000 85030960 8550 8620 8630 8550 9858

1
059120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,16299,9748596,136259640,81498262560,0.17
20250214,16299,9748596,133651800,79938487200,0.17
20250213,16299,9748596,131858910,78866141640,0.17
20250212,16299,9748596,129251070,77306366280,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 16299 9748596 136259640 81498262560 0.17
3 20250214 16299 9748596 133651800 79938487200 0.17
4 20250213 16299 9748596 131858910 78866141640 0.17
5 20250212 16299 9748596 129251070 77306366280 0.17