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

652
067310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,70161099360,12570,12570,12570,12570,52138
20250219,194900,70161099360,12570,12570,12570,12570,0
20250219,194800,70161099360,12570,12570,12570,12570,0
20250219,194700,70161099360,12570,12570,12570,12570,0
20250219,194600,70161099360,12570,12570,12570,12570,0
20250219,194500,70161099360,12570,12570,12570,12570,0
20250219,194400,70161099360,12570,12570,12570,12570,0
20250219,194300,70161099360,12570,12570,12570,12570,0
20250219,194200,70161099360,12570,12570,12570,12570,0
20250219,194100,70161099360,12570,12570,12570,12570,0
20250219,194000,70161099360,12570,12570,12570,12570,0
20250219,193900,70161099360,12570,12570,12570,12570,0
20250219,193800,70161099360,12570,12570,12570,12570,0
20250219,193700,70161099360,12570,12570,12570,12570,0
20250219,193600,70161099360,12570,12570,12570,12570,0
20250219,193500,70161099360,12570,12570,12570,12570,0
20250219,193400,70161099360,12570,12570,12570,12570,0
20250219,193300,70161099360,12570,12570,12570,12570,0
20250219,193200,70161099360,12570,12570,12570,12570,0
20250219,193100,70161099360,12570,12570,12570,12570,0
20250219,193000,70161099360,12570,12570,12570,12570,0
20250219,192900,70161099360,12570,12570,12570,12570,0
20250219,192800,70161099360,12570,12570,12570,12570,0
20250219,192700,70161099360,12570,12570,12570,12570,0
20250219,192600,70161099360,12570,12570,12570,12570,0
20250219,192500,70161099360,12570,12570,12570,12570,0
20250219,192400,70161099360,12570,12570,12570,12570,0
20250219,192300,70161099360,12570,12570,12570,12570,0
20250219,192200,70161099360,12570,12570,12570,12570,0
20250219,192100,70161099360,12570,12570,12570,12570,0
20250219,192000,70161099360,12570,12570,12570,12570,52138
20250219,191900,70161099360,12570,12570,12570,12570,0
20250219,191800,70161099360,12570,12570,12570,12570,0
20250219,191700,70161099360,12570,12570,12570,12570,0
20250219,191600,70161099360,12570,12570,12570,12570,0
20250219,191500,70161099360,12570,12570,12570,12570,0
20250219,191400,70161099360,12570,12570,12570,12570,0
20250219,191300,70161099360,12570,12570,12570,12570,0
20250219,191200,70161099360,12570,12570,12570,12570,0
20250219,191100,70161099360,12570,12570,12570,12570,0
20250219,191000,70161099360,12570,12570,12570,12570,0
20250219,190900,70161099360,12570,12570,12570,12570,0
20250219,190800,70161099360,12570,12570,12570,12570,0
20250219,190700,70161099360,12570,12570,12570,12570,0
20250219,190600,70161099360,12570,12570,12570,12570,0
20250219,190500,70161099360,12570,12570,12570,12570,0
20250219,190400,70161099360,12570,12570,12570,12570,0
20250219,190300,70161099360,12570,12570,12570,12570,0
20250219,190200,70161099360,12570,12570,12570,12570,0
20250219,190100,70161099360,12570,12570,12570,12570,0
20250219,190000,70161099360,12570,12570,12570,12570,0
20250219,185900,70161099360,12570,12570,12570,12570,0
20250219,185800,70161099360,12570,12570,12570,12570,0
20250219,185700,70161099360,12570,12570,12570,12570,0
20250219,185600,70161099360,12570,12570,12570,12570,0
20250219,185500,70161099360,12570,12570,12570,12570,0
20250219,185400,70161099360,12570,12570,12570,12570,0
20250219,185300,70161099360,12570,12570,12570,12570,0
20250219,185200,70161099360,12570,12570,12570,12570,0
20250219,185100,70161099360,12570,12570,12570,12570,0
20250219,185000,70161099360,12570,12570,12570,12570,52138
20250219,184900,70161099360,12570,12570,12570,12570,0
20250219,184800,70161099360,12570,12570,12570,12570,0
20250219,184700,70161099360,12570,12570,12570,12570,0
20250219,184600,70161099360,12570,12570,12570,12570,0
20250219,184500,70161099360,12570,12570,12570,12570,0
20250219,184400,70161099360,12570,12570,12570,12570,0
20250219,184300,70161099360,12570,12570,12570,12570,0
20250219,184200,70161099360,12570,12570,12570,12570,0
20250219,184100,70161099360,12570,12570,12570,12570,0
20250219,184000,70161099360,12570,12570,12570,12570,0
20250219,183900,70161099360,12570,12570,12570,12570,0
20250219,183800,70161099360,12570,12570,12570,12570,0
20250219,183700,70161099360,12570,12570,12570,12570,0
20250219,183600,70161099360,12570,12570,12570,12570,0
20250219,183500,70161099360,12570,12570,12570,12570,0
20250219,183400,70161099360,12570,12570,12570,12570,0
20250219,183300,70161099360,12570,12570,12570,12570,0
20250219,183200,70161099360,12570,12570,12570,12570,0
20250219,183100,70161099360,12570,12570,12570,12570,0
20250219,183000,70161099360,12570,12570,12570,12570,0
20250219,182900,70161099360,12570,12570,12570,12570,0
20250219,182800,70161099360,12570,12570,12570,12570,0
20250219,182700,70161099360,12570,12570,12570,12570,0
20250219,182600,70161099360,12570,12570,12570,12570,0
20250219,182500,70161099360,12570,12570,12570,12570,0
20250219,182400,70161099360,12570,12570,12570,12570,0
20250219,182300,70161099360,12570,12570,12570,12570,0
20250219,182200,70161099360,12570,12570,12570,12570,0
20250219,182100,70161099360,12570,12570,12570,12570,0
20250219,182000,70161099360,12570,12570,12570,12570,52138
20250219,181900,70161099360,12570,12570,12570,12570,0
20250219,181800,70161099360,12570,12570,12570,12570,0
20250219,181700,70161099360,12570,12570,12570,12570,0
20250219,181600,70161099360,12570,12570,12570,12570,0
20250219,181500,70161099360,12570,12570,12570,12570,0
20250219,181400,70161099360,12570,12570,12570,12570,0
20250219,181300,70161099360,12570,12570,12570,12570,0
20250219,181200,70161099360,12570,12570,12570,12570,0
20250219,181100,70161099360,12570,12570,12570,12570,0
20250219,181000,70161099360,12570,12570,12570,12570,0
20250219,180900,70161099360,12570,12570,12570,12570,0
20250219,180800,70161099360,12570,12570,12570,12570,0
20250219,180700,70161099360,12570,12570,12570,12570,0
20250219,180600,70161099360,12570,12570,12570,12570,0
20250219,180500,70161099360,12570,12570,12570,12570,0
20250219,180400,70161099360,12570,12570,12570,12570,0
20250219,180300,70161099360,12570,12570,12570,12570,0
20250219,180200,70161099360,12570,12570,12570,12570,0
20250219,180100,70161099360,12570,12570,12570,12570,0
20250219,180000,70161099360,12570,12570,12570,12570,0
20250219,175900,70161099360,12570,12570,12570,12570,0
20250219,175800,70161099360,12570,12570,12570,12570,0
20250219,175700,70161099360,12570,12570,12570,12570,0
20250219,175600,70161099360,12570,12570,12570,12570,0
20250219,175500,70161099360,12570,12570,12570,12570,0
20250219,175400,70161099360,12570,12570,12570,12570,0
20250219,175300,70161099360,12570,12570,12570,12570,0
20250219,175200,70161099360,12570,12570,12570,12570,0
20250219,175100,70161099360,12570,12570,12570,12570,0
20250219,175000,70161099360,12570,12570,12570,12570,52138
20250219,174900,70161099360,12570,12570,12570,12570,0
20250219,174800,70161099360,12570,12570,12570,12570,0
20250219,174700,70161099360,12570,12570,12570,12570,0
20250219,174600,70161099360,12570,12570,12570,12570,0
20250219,174500,70161099360,12570,12570,12570,12570,0
20250219,174400,70161099360,12570,12570,12570,12570,0
20250219,174300,70161099360,12570,12570,12570,12570,0
20250219,174200,70161099360,12570,12570,12570,12570,0
20250219,174100,70161099360,12570,12570,12570,12570,0
20250219,174000,70161099360,12570,12570,12570,12570,0
20250219,173900,70161099360,12570,12570,12570,12570,0
20250219,173800,70161099360,12570,12570,12570,12570,0
20250219,173700,70161099360,12570,12570,12570,12570,0
20250219,173600,70161099360,12570,12570,12570,12570,0
20250219,173500,70161099360,12570,12570,12570,12570,0
20250219,173400,70161099360,12570,12570,12570,12570,0
20250219,173300,70161099360,12570,12570,12570,12570,0
20250219,173200,70161099360,12570,12570,12570,12570,0
20250219,173100,70161099360,12570,12570,12570,12570,0
20250219,173000,70161099360,12570,12570,12570,12570,0
20250219,172900,70161099360,12570,12570,12570,12570,0
20250219,172800,70161099360,12570,12570,12570,12570,0
20250219,172700,70161099360,12570,12570,12570,12570,0
20250219,172600,70161099360,12570,12570,12570,12570,0
20250219,172500,70161099360,12570,12570,12570,12570,0
20250219,172400,70161099360,12570,12570,12570,12570,0
20250219,172300,70161099360,12570,12570,12570,12570,0
20250219,172200,70161099360,12570,12570,12570,12570,0
20250219,172100,70161099360,12570,12570,12570,12570,0
20250219,172000,70161099360,12570,12570,12570,12570,52138
20250219,171900,70161099360,12570,12570,12570,12570,0
20250219,171800,70161099360,12570,12570,12570,12570,0
20250219,171700,70161099360,12570,12570,12570,12570,0
20250219,171600,70161099360,12570,12570,12570,12570,0
20250219,171500,70161099360,12570,12570,12570,12570,0
20250219,171400,70161099360,12570,12570,12570,12570,0
20250219,171300,70161099360,12570,12570,12570,12570,0
20250219,171200,70161099360,12570,12570,12570,12570,0
20250219,171100,70161099360,12570,12570,12570,12570,0
20250219,171000,70161099360,12570,12570,12570,12570,0
20250219,170900,70161099360,12570,12570,12570,12570,0
20250219,170800,70161099360,12570,12570,12570,12570,0
20250219,170700,70161099360,12570,12570,12570,12570,0
20250219,170600,70161099360,12570,12570,12570,12570,0
20250219,170500,70161099360,12570,12570,12570,12570,0
20250219,170400,70161099360,12570,12570,12570,12570,0
20250219,170300,70161099360,12570,12570,12570,12570,0
20250219,170200,70161099360,12570,12570,12570,12570,0
20250219,170100,70161099360,12570,12570,12570,12570,0
20250219,170000,70161099360,12570,12570,12570,12570,0
20250219,165900,70161099360,12570,12570,12570,12570,0
20250219,165800,70161099360,12570,12570,12570,12570,0
20250219,165700,70161099360,12570,12570,12570,12570,0
20250219,165600,70161099360,12570,12570,12570,12570,0
20250219,165500,70161099360,12570,12570,12570,12570,0
20250219,165400,70161099360,12570,12570,12570,12570,0
20250219,165300,70161099360,12570,12570,12570,12570,0
20250219,165200,70161099360,12570,12570,12570,12570,0
20250219,165100,70161099360,12570,12570,12570,12570,0
20250219,165000,70161099360,12570,12570,12570,12570,52138
20250219,164900,70161099360,12570,12570,12570,12570,0
20250219,164800,70161099360,12570,12570,12570,12570,0
20250219,164700,70161099360,12570,12570,12570,12570,0
20250219,164600,70161099360,12570,12570,12570,12570,0
20250219,164500,70161099360,12570,12570,12570,12570,0
20250219,164400,70161099360,12570,12570,12570,12570,0
20250219,164300,70161099360,12570,12570,12570,12570,0
20250219,164200,70161099360,12570,12570,12570,12570,0
20250219,164100,70161099360,12570,12570,12570,12570,0
20250219,164000,70161099360,12570,12570,12570,12570,0
20250219,163900,70161099360,12570,12570,12570,12570,0
20250219,163800,70161099360,12570,12570,12570,12570,0
20250219,163700,70161099360,12570,12570,12570,12570,0
20250219,163600,70161099360,12570,12570,12570,12570,0
20250219,163500,70161099360,12570,12570,12570,12570,0
20250219,163400,70161099360,12570,12570,12570,12570,0
20250219,163300,70161099360,12570,12570,12570,12570,0
20250219,163200,70161099360,12570,12570,12570,12570,0
20250219,163100,70161099360,12570,12570,12570,12570,0
20250219,163000,70161099360,12570,12570,12570,12570,0
20250219,162900,70161099360,12570,12570,12570,12570,0
20250219,162800,70161099360,12570,12570,12570,12570,0
20250219,162700,70161099360,12570,12570,12570,12570,0
20250219,162600,70161099360,12570,12570,12570,12570,0
20250219,162500,70161099360,12570,12570,12570,12570,0
20250219,162400,70161099360,12570,12570,12570,12570,0
20250219,162300,70161099360,12570,12570,12570,12570,0
20250219,162200,70161099360,12570,12570,12570,12570,0
20250219,162100,70161099360,12570,12570,12570,12570,0
20250219,162000,70161099360,12570,12570,12570,12570,52138
20250219,161900,70161099360,12570,12570,12570,12570,0
20250219,161800,70161099360,12570,12570,12570,12570,0
20250219,161700,70161099360,12570,12570,12570,12570,0
20250219,161600,70161099360,12570,12570,12570,12570,0
20250219,161500,70161099360,12570,12570,12570,12570,0
20250219,161400,70161099360,12570,12570,12570,12570,0
20250219,161300,70161099360,12570,12570,12570,12570,0
20250219,161200,70161099360,12570,12570,12570,12570,0
20250219,161100,70161099360,12570,12570,12570,12570,0
20250219,161000,70161099360,12570,12570,12570,12570,0
20250219,160900,70161099360,12570,12570,12570,12570,0
20250219,160800,70161099360,12570,12570,12570,12570,0
20250219,160700,70161099360,12570,12570,12570,12570,0
20250219,160600,70161099360,12570,12570,12570,12570,0
20250219,160500,70161099360,12570,12570,12570,12570,0
20250219,160400,70161099360,12570,12570,12570,12570,0
20250219,160300,70161099360,12570,12570,12570,12570,0
20250219,160200,70161099360,12570,12570,12570,12570,0
20250219,160100,70161099360,12570,12570,12570,12570,0
20250219,160000,70161099360,12570,12570,12570,12570,0
20250219,155900,70161099360,12570,12570,12570,12570,0
20250219,155800,70161099360,12570,12570,12570,12570,0
20250219,155700,70161099360,12570,12570,12570,12570,0
20250219,155600,70161099360,12570,12570,12570,12570,0
20250219,155500,70161099360,12570,12570,12570,12570,0
20250219,155400,70161099360,12570,12570,12570,12570,0
20250219,155300,70161099360,12570,12570,12570,12570,0
20250219,155200,70161099360,12570,12570,12570,12570,0
20250219,155100,70161099360,12570,12570,12570,12570,0
20250219,155000,70161099360,12570,12570,12570,12570,52138
20250219,154900,70161099360,12570,12570,12570,12570,0
20250219,154800,70161099360,12570,12570,12570,12570,0
20250219,154700,70161099360,12570,12570,12570,12570,0
20250219,154600,70161099360,12570,12570,12570,12570,0
20250219,154500,70161099360,12570,12570,12570,12570,0
20250219,154400,70161099360,12570,12570,12570,12570,0
20250219,154300,70161099360,12570,12570,12570,12570,0
20250219,154200,70161099360,12570,12570,12570,12570,0
20250219,154100,70161099360,12570,12570,12570,12570,0
20250219,154000,70161099360,12570,12570,12570,12570,0
20250219,153900,70161099360,12570,12570,12570,12570,0
20250219,153800,70161099360,12570,12570,12570,12570,0
20250219,153700,70161099360,12570,12570,12570,12570,0
20250219,153600,70161099360,12570,12570,12570,12570,0
20250219,153500,70161099360,12570,12570,12570,12570,0
20250219,153400,70161099360,12570,12570,12570,12570,0
20250219,153300,70161099360,12570,12570,12570,12570,0
20250219,153200,70161099360,12570,12570,12570,12570,0
20250219,153100,70161099360,12570,12570,12570,12570,0
20250219,153000,70161099360,12570,12570,12570,12570,52138
20250219,152900,69505724700,12610,12610,12610,12610,0
20250219,152800,69505724700,12610,12610,12610,12610,0
20250219,152700,69505724700,12610,12610,12610,12610,0
20250219,152600,69505724700,12610,12610,12610,12610,0
20250219,152500,69505724700,12610,12610,12610,12610,0
20250219,152400,69505724700,12610,12610,12610,12610,0
20250219,152300,69505724700,12610,12610,12610,12610,0
20250219,152200,69505724700,12610,12610,12610,12610,0
20250219,152100,69505724700,12610,12610,12610,12610,0
20250219,152000,69505724700,12610,12610,12610,12610,0
20250219,151900,69505724700,12610,12630,12630,12600,6609
20250219,151800,69422359020,12620,12650,12650,12610,6136
20250219,151700,69344881810,12640,12640,12650,12630,7172
20250219,151600,69254206600,12650,12620,12650,12620,9697
20250219,151500,69131620260,12620,12620,12640,12620,10029
20250219,151400,69004942940,12620,12610,12620,12600,12367
20250219,151300,68848969650,12600,12600,12610,12580,9044
20250219,151200,68735049290,12590,12590,12600,12580,2948
20250219,151100,68697934050,12580,12570,12590,12560,3126
20250219,151000,68658600120,12570,12550,12570,12530,1803
20250219,150900,68635974030,12550,12550,12570,12530,13939
20250219,150800,68461035140,12550,12540,12560,12540,1070
20250219,150700,68447604430,12540,12560,12560,12540,9585
20250219,150600,68327320570,12560,12590,12590,12550,10174
20250219,150500,68199462630,12580,12590,12600,12580,2781
20250219,150400,68164469800,12580,12590,12600,12570,1632
20250219,150300,68143926640,12590,12600,12600,12580,8100
20250219,150200,68041956890,12600,12600,12600,12590,24838
20250219,150100,67729000620,12590,12600,12600,12580,1028
20250219,150000,67716056560,12600,12590,12600,12580,10705
20250219,145900,67581224500,12600,12570,12600,12570,9008
20250219,145800,67467866140,12580,12580,12580,12560,15869
20250219,145700,67268420720,12570,12550,12570,12550,4794
20250219,145600,67208188390,12550,12550,12560,12550,8031
20250219,145500,67107394440,12550,12550,12560,12540,2401
20250219,145400,67077268220,12560,12560,12560,12540,2113
20250219,145300,67050739670,12560,12540,12560,12530,6387
20250219,145200,66970589190,12540,12540,12540,12530,2238
20250219,145100,66942531540,12540,12530,12540,12520,675
20250219,145000,66934071060,12530,12530,12540,12530,2282
20250219,144900,66905470130,12530,12520,12560,12520,682
20250219,144800,66896916700,12520,12530,12560,12520,2149
20250219,144700,66869993410,12530,12530,12550,12520,1043
20250219,144600,66856922220,12530,12530,12540,12520,3862
20250219,144500,66808540470,12540,12540,12540,12530,1759
20250219,144400,66786498110,12540,12560,12570,12530,6379
20250219,144300,66706492850,12560,12570,12580,12560,5504
20250219,144200,66637255240,12570,12580,12590,12560,7428
20250219,144100,66543856930,12570,12570,12580,12570,538
20250219,144000,66537090960,12570,12570,12580,12560,766
20250219,143900,66527460470,12570,12550,12570,12550,4228
20250219,143800,66474363080,12560,12550,12560,12550,683
20250219,143700,66465787140,12550,12540,12550,12530,2109
20250219,143600,66439325420,12540,12540,12540,12530,1436
20250219,143500,66421328110,12540,12540,12550,12530,1035
20250219,143400,66408348740,12540,12530,12540,12530,809
20250219,143300,66398207440,12530,12520,12540,12520,890
20250219,143200,66387055470,12540,12530,12540,12520,1527
20250219,143100,66367932340,12540,12530,12540,12520,607
20250219,143000,66360327260,12530,12500,12530,12500,1477
20250219,142900,66341850480,12520,12520,12520,12500,13569
20250219,142800,66172133830,12520,12520,12530,12520,3287
20250219,142700,66130977330,12520,12540,12540,12520,1738
20250219,142600,66109200800,12540,12530,12540,12530,392
20250219,142500,66104287290,12540,12540,12540,12520,1657
20250219,142400,66083517950,12540,12560,12560,12530,3103
20250219,142300,66044609580,12570,12550,12570,12540,794
20250219,142200,66034636180,12570,12570,12580,12540,393
20250219,142100,66029694170,12580,12550,12580,12520,3257
20250219,142000,65988867170,12570,12540,12570,12520,4845
20250219,141900,65928129670,12540,12550,12550,12530,3039
20250219,141800,65890020710,12540,12550,12570,12530,5552
20250219,141700,65820395250,12550,12550,12550,12540,2271
20250219,141600,65791903350,12550,12550,12550,12540,993
20250219,141500,65779443850,12550,12550,12580,12550,1373
20250219,141400,65762200120,12540,12550,12580,12540,4193
20250219,141300,65709573760,12550,12600,12600,12550,14367
20250219,141200,65529091910,12610,12610,12610,12590,4179
20250219,141100,65476419840,12600,12620,12620,12600,1438
20250219,141000,65458296270,12610,12620,12620,12610,2827
20250219,140900,65422644370,12620,12600,12620,12600,2339
20250219,140800,65393148850,12600,12600,12610,12590,1295
20250219,140700,65376831200,12590,12590,12600,12580,1020
20250219,140600,65363985600,12590,12590,12600,12580,1570
20250219,140500,65344223690,12600,12590,12600,12590,487
20250219,140400,65338087640,12590,12600,12600,12580,434
20250219,140300,65332620530,12600,12570,12600,12570,1201
20250219,140200,65317507860,12570,12600,12620,12570,5154
20250219,140100,65252651420,12600,12630,12630,12590,9230
20250219,140000,65136271570,12630,12620,12630,12610,1121
20250219,135900,65122124960,12610,12630,12630,12610,763
20250219,135800,65112496630,12630,12590,12640,12580,3605
20250219,135700,65067030930,12590,12600,12600,12590,935
20250219,135600,65055257040,12600,12610,12620,12590,1234
20250219,135500,65039702670,12610,12590,12620,12590,1713
20250219,135400,65018099380,12590,12590,12590,12580,704
20250219,135300,65009238140,12570,12600,12610,12570,1604
20250219,135200,64989045560,12600,12590,12600,12570,803
20250219,135100,64978936610,12590,12570,12600,12570,877
20250219,135000,64967895810,12570,12620,12630,12570,10426
20250219,134900,64836573740,12620,12610,12620,12600,1701
20250219,134800,64815123010,12600,12620,12620,12600,827
20250219,134700,64804691420,12620,12630,12630,12600,1380
20250219,134600,64787282180,12620,12650,12650,12610,4946
20250219,134500,64724824720,12650,12640,12650,12630,2041
20250219,134400,64699025190,12640,12630,12640,12620,4932
20250219,134300,64636707600,12630,12600,12630,12600,3442
20250219,134200,64593268220,12600,12610,12610,12600,1472
20250219,134100,64574709840,12610,12600,12610,12590,3836
20250219,134000,64526385530,12600,12580,12600,12580,4393
20250219,133900,64471061270,12570,12540,12580,12540,1954
20250219,133800,64446511550,12570,12540,12570,12520,1757
20250219,133700,64424485710,12540,12520,12550,12520,2621
20250219,133600,64391659420,12530,12520,12540,12510,2739
20250219,133500,64357359340,12520,12530,12550,12520,2230
20250219,133400,64329433110,12530,12530,12550,12520,1784
20250219,133300,64307085300,12530,12530,12550,12530,1882
20250219,133200,64283496180,12530,12540,12540,12530,3163
20250219,133100,64243854230,12530,12570,12580,12530,7269
20250219,133000,64152585020,12580,12580,12580,12550,2521
20250219,132900,64120898700,12580,12580,12580,12560,692
20250219,132800,64112197480,12580,12580,12580,12560,2163
20250219,132700,64085002340,12580,12550,12590,12550,3385
20250219,132600,64042482940,12560,12560,12570,12550,9638
20250219,132500,63921436630,12560,12570,12590,12560,2014
20250219,132400,63896124930,12570,12590,12600,12560,543
20250219,132300,63889293790,12580,12600,12600,12580,5075
20250219,132200,63825369380,12600,12560,12600,12560,5571
20250219,132100,63755263450,12560,12530,12560,12530,4633
20250219,132000,63697194600,12540,12540,12540,12510,2748
20250219,131900,63662762820,12550,12500,12550,12500,2799
20250219,131800,63627735050,12510,12520,12520,12500,6484
20250219,131700,63546655830,12510,12530,12530,12510,3808
20250219,131600,63498979400,12530,12530,12540,12520,4597
20250219,131500,63441396890,12530,12550,12550,12530,2544
20250219,131400,63409501480,12540,12570,12570,12540,7819
20250219,131300,63311323200,12570,12580,12580,12560,1370
20250219,131200,63294099570,12580,12580,12590,12580,977
20250219,131100,63281804810,12590,12590,12600,12570,2317
20250219,131000,63252662250,12590,12600,12610,12560,2051
20250219,130900,63226835840,12600,12560,12600,12550,11822
20250219,130800,63078124890,12560,12570,12570,12550,2619
20250219,130700,63045232870,12560,12570,12580,12560,1464
20250219,130600,63026822650,12570,12590,12590,12570,2740
20250219,130500,62992377330,12580,12570,12590,12570,1443
20250219,130400,62974228710,12590,12590,12590,12570,2165
20250219,130300,62946985380,12580,12570,12590,12570,1246
20250219,130200,62931310650,12570,12580,12580,12570,939
20250219,130100,62919504220,12580,12580,12580,12570,1581
20250219,130000,62899624290,12580,12580,12600,12570,1879
20250219,125900,62875982800,12570,12580,12590,12560,4155
20250219,125800,62823729760,12580,12600,12600,12580,2434
20250219,125700,62793095180,12600,12550,12600,12540,3951
20250219,125600,62743414520,12550,12520,12550,12520,5475
20250219,125500,62674767350,12530,12530,12540,12520,2358
20250219,125400,62645228920,12530,12540,12540,12520,1207
20250219,125300,62630104630,12540,12510,12540,12490,5522
20250219,125200,62561020150,12510,12490,12510,12490,9346
20250219,125100,62444206630,12490,12480,12540,12480,7772
20250219,125000,62347043740,12490,12480,12500,12460,7153
20250219,124900,62257774020,12470,12490,12500,12470,6112
20250219,124800,62181473780,12500,12490,12520,12480,6785
20250219,124700,62096746810,12490,12550,12550,12470,51182
20250219,124600,61456680990,12550,12540,12560,12540,6473
20250219,124500,61375444230,12540,12560,12570,12530,13565
20250219,124400,61205192890,12560,12610,12610,12560,16235
20250219,124300,61000881470,12630,12590,12630,12570,8533
20250219,124200,60893310550,12580,12700,12710,12570,92015
20250219,124100,59729247170,12700,12720,12720,12700,2029
20250219,124000,59703449730,12710,12700,12710,12700,4038
20250219,123900,59652158530,12720,12720,12730,12710,3489
20250219,123800,59607799810,12710,12710,12720,12710,265
20250219,123700,59604431360,12710,12730,12730,12700,3037
20250219,123600,59565831240,12710,12730,12730,12700,2590
20250219,123500,59532916490,12710,12730,12730,12700,1470
20250219,123400,59514230000,12730,12710,12730,12700,5385
20250219,123300,59445791200,12710,12740,12740,12700,8300
20250219,123200,59340200760,12740,12760,12780,12740,3998
20250219,123100,59289180390,12750,12770,12770,12750,984
20250219,123000,59276622250,12770,12760,12770,12750,3044
20250219,122900,59237756910,12760,12750,12760,12750,385
20250219,122800,59232845000,12740,12750,12760,12740,706
20250219,122700,59223844170,12750,12750,12750,12740,613
20250219,122600,59216030530,12740,12760,12760,12740,2435
20250219,122500,59184982840,12760,12760,12770,12750,1942
20250219,122400,59160206520,12760,12750,12760,12750,710
20250219,122300,59151153960,12750,12750,12760,12750,1550
20250219,122200,59131387290,12750,12750,12760,12750,764
20250219,122100,59121645010,12750,12740,12760,12740,774
20250219,122000,59111773440,12740,12750,12760,12740,665
20250219,121900,59103297850,12750,12740,12760,12740,302
20250219,121800,59099447540,12740,12770,12770,12740,1283
20250219,121700,59083097150,12770,12750,12770,12750,690
20250219,121600,59074297970,12750,12740,12760,12740,1515
20250219,121500,59054980830,12740,12720,12750,12720,1305
20250219,121400,59038353970,12720,12740,12740,12720,987
20250219,121300,59025793040,12730,12730,12740,12720,554
20250219,121200,59018739690,12740,12730,12740,12720,1590
20250219,121100,58998501190,12730,12720,12730,12720,2661
20250219,121000,58964642710,12720,12720,12730,12720,1681
20250219,120900,58943258340,12720,12710,12720,12710,1395
20250219,120800,58925524660,12710,12720,12730,12710,859
20250219,120700,58914597760,12720,12720,12730,12720,184
20250219,120600,58912257210,12730,12730,12730,12720,301
20250219,120500,58908426680,12720,12720,12730,12710,371
20250219,120400,58903706320,12720,12730,12740,12710,4506
20250219,120300,58846369690,12720,12720,12730,12710,706
20250219,120200,58837387730,12720,12730,12740,12720,3031
20250219,120100,58798823470,12730,12720,12740,12720,696
20250219,120000,58789965430,12720,12730,12730,12720,395
20250219,115900,58784937320,12720,12720,12730,12720,614
20250219,115800,58777127180,12720,12700,12720,12700,466
20250219,115700,58771202730,12710,12690,12710,12690,951
20250219,115600,58759131000,12690,12700,12710,12690,2156
20250219,115500,58731748590,12700,12690,12700,12680,1194
20250219,115400,58716594660,12690,12680,12700,12670,3772
20250219,115300,58668740050,12680,12690,12690,12680,4891
20250219,115200,58606702610,12690,12700,12700,12690,4883
20250219,115100,58544733600,12700,12730,12730,12700,2498
20250219,115000,58513001490,12720,12710,12730,12690,799
20250219,114900,58502845730,12720,12730,12730,12690,6445
20250219,114800,58420949060,12720,12710,12730,12700,1497
20250219,114700,58401919500,12710,12720,12750,12690,21752
20250219,114600,58125522070,12720,12730,12760,12710,10043
20250219,114500,57997748100,12760,12740,12770,12730,4366
20250219,114400,57942120100,12730,12730,12740,12730,1530
20250219,114300,57922636960,12740,12730,12750,12730,1325
20250219,114200,57905757760,12730,12740,12740,12730,673
20250219,114100,57897190430,12720,12730,12740,12720,3187
20250219,114000,57856631010,12730,12720,12730,12720,2210
20250219,113900,57828518170,12730,12710,12730,12710,5845
20250219,113800,57754177940,12720,12750,12750,12710,14289
20250219,113700,57572390340,12750,12790,12790,12740,10680
20250219,113600,57436123100,12790,12800,12800,12780,763
20250219,113500,57426361500,12800,12790,12820,12790,725
20250219,113400,57417078170,12810,12780,12810,12770,4203
20250219,113300,57363284050,12800,12780,12800,12770,1723
20250219,113200,57341258860,12780,12770,12800,12770,1208
20250219,113100,57325829100,12780,12780,12800,12770,1230
20250219,113000,57310109710,12770,12750,12780,12750,1927
20250219,112900,57285519830,12750,12750,12760,12750,1603
20250219,112800,57265072520,12760,12780,12780,12760,5309
20250219,112700,57197286050,12780,12770,12780,12770,1266
20250219,112600,57181112540,12760,12790,12790,12760,2437
20250219,112500,57149989820,12790,12790,12800,12790,557
20250219,112400,57142862800,12780,12760,12780,12760,1984
20250219,112300,57117532660,12770,12760,12770,12750,5446
20250219,112200,57048039980,12770,12780,12790,12760,8422
20250219,112100,56940465790,12810,12790,12810,12780,3455
20250219,112000,56896266360,12810,12820,12820,12780,6231
20250219,111900,56816523440,12810,12800,12810,12800,2026
20250219,111800,56790579460,12800,12800,12810,12800,1157
20250219,111700,56775766940,12800,12800,12810,12790,1867
20250219,111600,56751866890,12790,12800,12810,12790,1655
20250219,111500,56730682410,12800,12810,12810,12790,3299
20250219,111400,56688447150,12820,12810,12820,12800,2437
20250219,111300,56657222960,12820,12830,12840,12820,4650
20250219,111200,56597572480,12840,12840,12850,12830,2329
20250219,111100,56567657170,12840,12840,12850,12830,2615
20250219,111000,56534070370,12840,12840,12850,12840,567
20250219,110900,56526787070,12840,12810,12840,12810,3444
20250219,110800,56482599350,12810,12790,12810,12790,667
20250219,110700,56474058240,12790,12800,12810,12780,6566
20250219,110600,56390016380,12800,12810,12810,12800,1860
20250219,110500,56366205640,12800,12800,12820,12800,2039
20250219,110400,56340092700,12800,12760,12810,12750,2043
20250219,110300,56313973900,12770,12770,12780,12740,7293
20250219,110200,56220906060,12770,12790,12800,12770,5351
20250219,110100,56152510710,12800,12840,12840,12800,8932
20250219,110000,56038106960,12830,12840,12850,12830,2603
20250219,105900,56004698040,12840,12820,12840,12810,2684
20250219,105800,55970277190,12820,12840,12850,12810,6252
20250219,105700,55890118610,12830,12840,12850,12830,2799
20250219,105600,55854176610,12850,12850,12850,12840,5107
20250219,105500,55788576070,12850,12840,12850,12840,2048
20250219,105400,55762266660,12840,12830,12840,12830,1446
20250219,105300,55743700410,12840,12860,12860,12830,7101
20250219,105200,55652528810,12860,12840,12860,12830,4788
20250219,105100,55590997610,12830,12820,12840,12820,4337
20250219,105000,55535342820,12820,12800,12820,12800,991
20250219,104900,55522649190,12810,12840,12840,12790,3764
20250219,104800,55474380590,12840,12800,12840,12790,7582
20250219,104700,55377187340,12790,12780,12800,12770,3274
20250219,104600,55335320490,12780,12780,12790,12770,4886
20250219,104500,55272879030,12780,12740,12780,12730,5912
20250219,104400,55197463390,12730,12720,12740,12720,9977
20250219,104300,55070455760,12720,12730,12740,12710,6855
20250219,104200,54983214400,12740,12740,12750,12730,3892
20250219,104100,54933643060,12740,12710,12750,12700,13937
20250219,104000,54756287980,12710,12740,12750,12700,18564
20250219,103900,54520187670,12740,12760,12760,12720,7918
20250219,103800,54419273260,12750,12740,12760,12730,13658
20250219,103700,54245173070,12730,12740,12740,12720,10935
20250219,103600,54105963520,12740,12720,12750,12720,14586
20250219,103500,53920301860,12720,12720,12760,12710,17523
20250219,103400,53697184520,12720,12690,12750,12670,30680
20250219,103300,53306878210,12670,12750,12780,12650,60883
20250219,103200,52533625510,12750,12800,12820,12720,67748
20250219,103100,51669013540,12800,12870,12870,12800,42820
20250219,103000,51119633470,12870,12890,12920,12860,5383
20250219,102900,51050309090,12900,12900,12930,12900,11052
20250219,102800,50907603410,12900,12930,12930,12900,5816
20250219,102700,50832458230,12920,12900,12930,12900,4778
20250219,102600,50770782930,12900,12920,12920,12860,10419
20250219,102500,50636738360,12900,12890,12920,12870,10182
20250219,102400,50505532680,12890,12910,12940,12870,4723
20250219,102300,50444648480,12900,12890,12900,12850,20152
20250219,102200,50185208640,12890,12900,12900,12890,10327
20250219,102100,50052086230,12900,12910,12920,12890,6913
20250219,102000,49962902080,12900,12870,12920,12850,38657
20250219,101900,49465406810,12880,12930,12930,12870,36520
20250219,101800,48994520730,12930,12940,12960,12920,18597
20250219,101700,48754069970,12940,12960,12990,12930,13073
20250219,101600,48584886080,12970,12990,13010,12950,25342
20250219,101500,48256007530,12980,13080,13080,12960,23917
20250219,101400,47944598010,13070,13030,13090,13030,12643
20250219,101300,47779477620,13030,13060,13060,13020,6131
20250219,101200,47699501530,13050,13060,13090,13010,17540
20250219,101100,47470516380,13060,13040,13090,13040,32275
20250219,101000,47048747080,13040,12950,13050,12950,19397
20250219,100900,46796541190,12960,12950,12970,12930,10020
20250219,100800,46666805720,12940,12960,12960,12930,13985
20250219,100700,46485799110,12950,13020,13030,12950,20106
20250219,100600,46224687040,13020,12980,13020,12960,13957
20250219,100500,46043386800,12980,12960,12990,12940,14287
20250219,100400,45858215840,12960,12970,12970,12930,18761
20250219,100300,45615310210,12950,12940,13000,12940,17201
20250219,100200,45392235430,12940,12930,12970,12920,20984
20250219,100100,45120779900,12930,13020,13020,12930,40016
20250219,100000,44602140890,13010,13000,13030,12980,33972
20250219,095900,44160180440,13000,13010,13030,12960,38063
20250219,095800,43665740120,13010,13070,13080,13010,46573
20250219,095700,43058432670,13060,13060,13130,13050,36250
20250219,095600,42583969790,13050,13160,13170,13040,73983
20250219,095500,41614627730,13170,13180,13200,13140,34890
20250219,095400,41155252510,13180,13300,13300,13140,112539
20250219,095300,39667168320,13300,13210,13300,13200,156182
20250219,095200,37596136400,13210,13130,13220,13110,104268
20250219,095100,36220789620,13130,13090,13200,13070,98516
20250219,095000,34924920650,13080,13140,13170,13080,79906
20250219,094900,33876288000,13140,13080,13140,13020,100362
20250219,094800,32562567090,13080,12950,13100,12940,93189
20250219,094700,31347701800,12970,12860,12970,12850,27047
20250219,094600,30998286890,12860,12900,12910,12860,19357
20250219,094500,30748693600,12910,12890,12910,12860,8401
20250219,094400,30640487790,12860,12860,12890,12850,6602
20250219,094300,30555617710,12860,12900,12920,12850,9305
20250219,094200,30435758990,12900,12930,12950,12900,22556
20250219,094100,30144413560,12940,12910,12960,12910,15075
20250219,094000,29949404250,12920,12950,12950,12860,14993
20250219,093900,29755823620,12950,12870,12950,12850,13408
20250219,093800,29582830350,12870,12900,12920,12870,11802
20250219,093700,29430592570,12900,12960,12960,12890,28728
20250219,093600,29059437220,12960,12900,12970,12890,39897
20250219,093500,28543198630,12900,12860,12920,12850,14706
20250219,093400,28353632040,12860,12850,12860,12810,19809
20250219,093300,28099398940,12840,12780,12850,12780,10362
20250219,093200,27966742430,12790,12770,12810,12750,11164
20250219,093100,27824155790,12770,12820,12880,12750,21830
20250219,093000,27544153120,12830,12740,12830,12730,13799
20250219,092900,27367881650,12750,12810,12830,12740,22398
20250219,092800,27081840640,12800,12870,12890,12800,38736
20250219,092700,26584802500,12890,12830,12890,12810,18128
20250219,092600,26351954260,12830,12890,12910,12810,27521
20250219,092500,25998538390,12890,12910,12970,12890,29094
20250219,092400,25622741890,12910,13010,13040,12910,35137
20250219,092300,25166634100,13020,12970,13020,12930,44053
20250219,092200,24595069480,12960,12850,12970,12830,24139
20250219,092100,24283320660,12830,12920,12920,12830,22697
20250219,092000,23991079670,12890,13010,13010,12860,47954
20250219,091900,23370666510,13010,13020,13050,12970,35620
20250219,091800,22906847930,13020,13000,13070,12960,79874
20250219,091700,21866547280,12990,12810,13000,12800,60104
20250219,091600,21091066350,12810,12850,12880,12720,82989
20250219,091500,20029742080,12860,12860,12930,12820,46615
20250219,091400,19430908630,12850,12980,13020,12830,76874
20250219,091300,18435946880,12970,13130,13170,12970,99409
20250219,091200,17137801680,13130,12800,13180,12790,285466
20250219,091100,13421361710,12800,12780,12820,12760,46561
20250219,091000,12825966610,12770,12800,12830,12650,64160
20250219,090900,12009246940,12800,12890,12910,12800,47339
20250219,090800,11400453590,12890,12810,12920,12790,63239
20250219,090700,10585734210,12800,12900,12920,12790,76768
20250219,090600,9597633630,12900,13030,13030,12880,115258
20250219,090500,8102083040,13020,12870,13050,12850,237816
20250219,090400,5015860580,12870,12650,12880,12600,142853
20250219,090300,3193243750,12650,12370,12680,12360,116367
20250219,090200,1739322780,12360,12160,12370,12130,59064
20250219,090100,1014067150,12160,12260,12270,12120,43925
20250219,090000,478714750,12280,12150,12300,12140,39066
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195000 70161099360 12570 12570 12570 12570 52138
3 20250219 194900 70161099360 12570 12570 12570 12570 0
4 20250219 194800 70161099360 12570 12570 12570 12570 0
5 20250219 194700 70161099360 12570 12570 12570 12570 0
6 20250219 194600 70161099360 12570 12570 12570 12570 0
7 20250219 194500 70161099360 12570 12570 12570 12570 0
8 20250219 194400 70161099360 12570 12570 12570 12570 0
9 20250219 194300 70161099360 12570 12570 12570 12570 0
10 20250219 194200 70161099360 12570 12570 12570 12570 0
11 20250219 194100 70161099360 12570 12570 12570 12570 0
12 20250219 194000 70161099360 12570 12570 12570 12570 0
13 20250219 193900 70161099360 12570 12570 12570 12570 0
14 20250219 193800 70161099360 12570 12570 12570 12570 0
15 20250219 193700 70161099360 12570 12570 12570 12570 0
16 20250219 193600 70161099360 12570 12570 12570 12570 0
17 20250219 193500 70161099360 12570 12570 12570 12570 0
18 20250219 193400 70161099360 12570 12570 12570 12570 0
19 20250219 193300 70161099360 12570 12570 12570 12570 0
20 20250219 193200 70161099360 12570 12570 12570 12570 0
21 20250219 193100 70161099360 12570 12570 12570 12570 0
22 20250219 193000 70161099360 12570 12570 12570 12570 0
23 20250219 192900 70161099360 12570 12570 12570 12570 0
24 20250219 192800 70161099360 12570 12570 12570 12570 0
25 20250219 192700 70161099360 12570 12570 12570 12570 0
26 20250219 192600 70161099360 12570 12570 12570 12570 0
27 20250219 192500 70161099360 12570 12570 12570 12570 0
28 20250219 192400 70161099360 12570 12570 12570 12570 0
29 20250219 192300 70161099360 12570 12570 12570 12570 0
30 20250219 192200 70161099360 12570 12570 12570 12570 0
31 20250219 192100 70161099360 12570 12570 12570 12570 0
32 20250219 192000 70161099360 12570 12570 12570 12570 52138
33 20250219 191900 70161099360 12570 12570 12570 12570 0
34 20250219 191800 70161099360 12570 12570 12570 12570 0
35 20250219 191700 70161099360 12570 12570 12570 12570 0
36 20250219 191600 70161099360 12570 12570 12570 12570 0
37 20250219 191500 70161099360 12570 12570 12570 12570 0
38 20250219 191400 70161099360 12570 12570 12570 12570 0
39 20250219 191300 70161099360 12570 12570 12570 12570 0
40 20250219 191200 70161099360 12570 12570 12570 12570 0
41 20250219 191100 70161099360 12570 12570 12570 12570 0
42 20250219 191000 70161099360 12570 12570 12570 12570 0
43 20250219 190900 70161099360 12570 12570 12570 12570 0
44 20250219 190800 70161099360 12570 12570 12570 12570 0
45 20250219 190700 70161099360 12570 12570 12570 12570 0
46 20250219 190600 70161099360 12570 12570 12570 12570 0
47 20250219 190500 70161099360 12570 12570 12570 12570 0
48 20250219 190400 70161099360 12570 12570 12570 12570 0
49 20250219 190300 70161099360 12570 12570 12570 12570 0
50 20250219 190200 70161099360 12570 12570 12570 12570 0
51 20250219 190100 70161099360 12570 12570 12570 12570 0
52 20250219 190000 70161099360 12570 12570 12570 12570 0
53 20250219 185900 70161099360 12570 12570 12570 12570 0
54 20250219 185800 70161099360 12570 12570 12570 12570 0
55 20250219 185700 70161099360 12570 12570 12570 12570 0
56 20250219 185600 70161099360 12570 12570 12570 12570 0
57 20250219 185500 70161099360 12570 12570 12570 12570 0
58 20250219 185400 70161099360 12570 12570 12570 12570 0
59 20250219 185300 70161099360 12570 12570 12570 12570 0
60 20250219 185200 70161099360 12570 12570 12570 12570 0
61 20250219 185100 70161099360 12570 12570 12570 12570 0
62 20250219 185000 70161099360 12570 12570 12570 12570 52138
63 20250219 184900 70161099360 12570 12570 12570 12570 0
64 20250219 184800 70161099360 12570 12570 12570 12570 0
65 20250219 184700 70161099360 12570 12570 12570 12570 0
66 20250219 184600 70161099360 12570 12570 12570 12570 0
67 20250219 184500 70161099360 12570 12570 12570 12570 0
68 20250219 184400 70161099360 12570 12570 12570 12570 0
69 20250219 184300 70161099360 12570 12570 12570 12570 0
70 20250219 184200 70161099360 12570 12570 12570 12570 0
71 20250219 184100 70161099360 12570 12570 12570 12570 0
72 20250219 184000 70161099360 12570 12570 12570 12570 0
73 20250219 183900 70161099360 12570 12570 12570 12570 0
74 20250219 183800 70161099360 12570 12570 12570 12570 0
75 20250219 183700 70161099360 12570 12570 12570 12570 0
76 20250219 183600 70161099360 12570 12570 12570 12570 0
77 20250219 183500 70161099360 12570 12570 12570 12570 0
78 20250219 183400 70161099360 12570 12570 12570 12570 0
79 20250219 183300 70161099360 12570 12570 12570 12570 0
80 20250219 183200 70161099360 12570 12570 12570 12570 0
81 20250219 183100 70161099360 12570 12570 12570 12570 0
82 20250219 183000 70161099360 12570 12570 12570 12570 0
83 20250219 182900 70161099360 12570 12570 12570 12570 0
84 20250219 182800 70161099360 12570 12570 12570 12570 0
85 20250219 182700 70161099360 12570 12570 12570 12570 0
86 20250219 182600 70161099360 12570 12570 12570 12570 0
87 20250219 182500 70161099360 12570 12570 12570 12570 0
88 20250219 182400 70161099360 12570 12570 12570 12570 0
89 20250219 182300 70161099360 12570 12570 12570 12570 0
90 20250219 182200 70161099360 12570 12570 12570 12570 0
91 20250219 182100 70161099360 12570 12570 12570 12570 0
92 20250219 182000 70161099360 12570 12570 12570 12570 52138
93 20250219 181900 70161099360 12570 12570 12570 12570 0
94 20250219 181800 70161099360 12570 12570 12570 12570 0
95 20250219 181700 70161099360 12570 12570 12570 12570 0
96 20250219 181600 70161099360 12570 12570 12570 12570 0
97 20250219 181500 70161099360 12570 12570 12570 12570 0
98 20250219 181400 70161099360 12570 12570 12570 12570 0
99 20250219 181300 70161099360 12570 12570 12570 12570 0
100 20250219 181200 70161099360 12570 12570 12570 12570 0
101 20250219 181100 70161099360 12570 12570 12570 12570 0
102 20250219 181000 70161099360 12570 12570 12570 12570 0
103 20250219 180900 70161099360 12570 12570 12570 12570 0
104 20250219 180800 70161099360 12570 12570 12570 12570 0
105 20250219 180700 70161099360 12570 12570 12570 12570 0
106 20250219 180600 70161099360 12570 12570 12570 12570 0
107 20250219 180500 70161099360 12570 12570 12570 12570 0
108 20250219 180400 70161099360 12570 12570 12570 12570 0
109 20250219 180300 70161099360 12570 12570 12570 12570 0
110 20250219 180200 70161099360 12570 12570 12570 12570 0
111 20250219 180100 70161099360 12570 12570 12570 12570 0
112 20250219 180000 70161099360 12570 12570 12570 12570 0
113 20250219 175900 70161099360 12570 12570 12570 12570 0
114 20250219 175800 70161099360 12570 12570 12570 12570 0
115 20250219 175700 70161099360 12570 12570 12570 12570 0
116 20250219 175600 70161099360 12570 12570 12570 12570 0
117 20250219 175500 70161099360 12570 12570 12570 12570 0
118 20250219 175400 70161099360 12570 12570 12570 12570 0
119 20250219 175300 70161099360 12570 12570 12570 12570 0
120 20250219 175200 70161099360 12570 12570 12570 12570 0
121 20250219 175100 70161099360 12570 12570 12570 12570 0
122 20250219 175000 70161099360 12570 12570 12570 12570 52138
123 20250219 174900 70161099360 12570 12570 12570 12570 0
124 20250219 174800 70161099360 12570 12570 12570 12570 0
125 20250219 174700 70161099360 12570 12570 12570 12570 0
126 20250219 174600 70161099360 12570 12570 12570 12570 0
127 20250219 174500 70161099360 12570 12570 12570 12570 0
128 20250219 174400 70161099360 12570 12570 12570 12570 0
129 20250219 174300 70161099360 12570 12570 12570 12570 0
130 20250219 174200 70161099360 12570 12570 12570 12570 0
131 20250219 174100 70161099360 12570 12570 12570 12570 0
132 20250219 174000 70161099360 12570 12570 12570 12570 0
133 20250219 173900 70161099360 12570 12570 12570 12570 0
134 20250219 173800 70161099360 12570 12570 12570 12570 0
135 20250219 173700 70161099360 12570 12570 12570 12570 0
136 20250219 173600 70161099360 12570 12570 12570 12570 0
137 20250219 173500 70161099360 12570 12570 12570 12570 0
138 20250219 173400 70161099360 12570 12570 12570 12570 0
139 20250219 173300 70161099360 12570 12570 12570 12570 0
140 20250219 173200 70161099360 12570 12570 12570 12570 0
141 20250219 173100 70161099360 12570 12570 12570 12570 0
142 20250219 173000 70161099360 12570 12570 12570 12570 0
143 20250219 172900 70161099360 12570 12570 12570 12570 0
144 20250219 172800 70161099360 12570 12570 12570 12570 0
145 20250219 172700 70161099360 12570 12570 12570 12570 0
146 20250219 172600 70161099360 12570 12570 12570 12570 0
147 20250219 172500 70161099360 12570 12570 12570 12570 0
148 20250219 172400 70161099360 12570 12570 12570 12570 0
149 20250219 172300 70161099360 12570 12570 12570 12570 0
150 20250219 172200 70161099360 12570 12570 12570 12570 0
151 20250219 172100 70161099360 12570 12570 12570 12570 0
152 20250219 172000 70161099360 12570 12570 12570 12570 52138
153 20250219 171900 70161099360 12570 12570 12570 12570 0
154 20250219 171800 70161099360 12570 12570 12570 12570 0
155 20250219 171700 70161099360 12570 12570 12570 12570 0
156 20250219 171600 70161099360 12570 12570 12570 12570 0
157 20250219 171500 70161099360 12570 12570 12570 12570 0
158 20250219 171400 70161099360 12570 12570 12570 12570 0
159 20250219 171300 70161099360 12570 12570 12570 12570 0
160 20250219 171200 70161099360 12570 12570 12570 12570 0
161 20250219 171100 70161099360 12570 12570 12570 12570 0
162 20250219 171000 70161099360 12570 12570 12570 12570 0
163 20250219 170900 70161099360 12570 12570 12570 12570 0
164 20250219 170800 70161099360 12570 12570 12570 12570 0
165 20250219 170700 70161099360 12570 12570 12570 12570 0
166 20250219 170600 70161099360 12570 12570 12570 12570 0
167 20250219 170500 70161099360 12570 12570 12570 12570 0
168 20250219 170400 70161099360 12570 12570 12570 12570 0
169 20250219 170300 70161099360 12570 12570 12570 12570 0
170 20250219 170200 70161099360 12570 12570 12570 12570 0
171 20250219 170100 70161099360 12570 12570 12570 12570 0
172 20250219 170000 70161099360 12570 12570 12570 12570 0
173 20250219 165900 70161099360 12570 12570 12570 12570 0
174 20250219 165800 70161099360 12570 12570 12570 12570 0
175 20250219 165700 70161099360 12570 12570 12570 12570 0
176 20250219 165600 70161099360 12570 12570 12570 12570 0
177 20250219 165500 70161099360 12570 12570 12570 12570 0
178 20250219 165400 70161099360 12570 12570 12570 12570 0
179 20250219 165300 70161099360 12570 12570 12570 12570 0
180 20250219 165200 70161099360 12570 12570 12570 12570 0
181 20250219 165100 70161099360 12570 12570 12570 12570 0
182 20250219 165000 70161099360 12570 12570 12570 12570 52138
183 20250219 164900 70161099360 12570 12570 12570 12570 0
184 20250219 164800 70161099360 12570 12570 12570 12570 0
185 20250219 164700 70161099360 12570 12570 12570 12570 0
186 20250219 164600 70161099360 12570 12570 12570 12570 0
187 20250219 164500 70161099360 12570 12570 12570 12570 0
188 20250219 164400 70161099360 12570 12570 12570 12570 0
189 20250219 164300 70161099360 12570 12570 12570 12570 0
190 20250219 164200 70161099360 12570 12570 12570 12570 0
191 20250219 164100 70161099360 12570 12570 12570 12570 0
192 20250219 164000 70161099360 12570 12570 12570 12570 0
193 20250219 163900 70161099360 12570 12570 12570 12570 0
194 20250219 163800 70161099360 12570 12570 12570 12570 0
195 20250219 163700 70161099360 12570 12570 12570 12570 0
196 20250219 163600 70161099360 12570 12570 12570 12570 0
197 20250219 163500 70161099360 12570 12570 12570 12570 0
198 20250219 163400 70161099360 12570 12570 12570 12570 0
199 20250219 163300 70161099360 12570 12570 12570 12570 0
200 20250219 163200 70161099360 12570 12570 12570 12570 0
201 20250219 163100 70161099360 12570 12570 12570 12570 0
202 20250219 163000 70161099360 12570 12570 12570 12570 0
203 20250219 162900 70161099360 12570 12570 12570 12570 0
204 20250219 162800 70161099360 12570 12570 12570 12570 0
205 20250219 162700 70161099360 12570 12570 12570 12570 0
206 20250219 162600 70161099360 12570 12570 12570 12570 0
207 20250219 162500 70161099360 12570 12570 12570 12570 0
208 20250219 162400 70161099360 12570 12570 12570 12570 0
209 20250219 162300 70161099360 12570 12570 12570 12570 0
210 20250219 162200 70161099360 12570 12570 12570 12570 0
211 20250219 162100 70161099360 12570 12570 12570 12570 0
212 20250219 162000 70161099360 12570 12570 12570 12570 52138
213 20250219 161900 70161099360 12570 12570 12570 12570 0
214 20250219 161800 70161099360 12570 12570 12570 12570 0
215 20250219 161700 70161099360 12570 12570 12570 12570 0
216 20250219 161600 70161099360 12570 12570 12570 12570 0
217 20250219 161500 70161099360 12570 12570 12570 12570 0
218 20250219 161400 70161099360 12570 12570 12570 12570 0
219 20250219 161300 70161099360 12570 12570 12570 12570 0
220 20250219 161200 70161099360 12570 12570 12570 12570 0
221 20250219 161100 70161099360 12570 12570 12570 12570 0
222 20250219 161000 70161099360 12570 12570 12570 12570 0
223 20250219 160900 70161099360 12570 12570 12570 12570 0
224 20250219 160800 70161099360 12570 12570 12570 12570 0
225 20250219 160700 70161099360 12570 12570 12570 12570 0
226 20250219 160600 70161099360 12570 12570 12570 12570 0
227 20250219 160500 70161099360 12570 12570 12570 12570 0
228 20250219 160400 70161099360 12570 12570 12570 12570 0
229 20250219 160300 70161099360 12570 12570 12570 12570 0
230 20250219 160200 70161099360 12570 12570 12570 12570 0
231 20250219 160100 70161099360 12570 12570 12570 12570 0
232 20250219 160000 70161099360 12570 12570 12570 12570 0
233 20250219 155900 70161099360 12570 12570 12570 12570 0
234 20250219 155800 70161099360 12570 12570 12570 12570 0
235 20250219 155700 70161099360 12570 12570 12570 12570 0
236 20250219 155600 70161099360 12570 12570 12570 12570 0
237 20250219 155500 70161099360 12570 12570 12570 12570 0
238 20250219 155400 70161099360 12570 12570 12570 12570 0
239 20250219 155300 70161099360 12570 12570 12570 12570 0
240 20250219 155200 70161099360 12570 12570 12570 12570 0
241 20250219 155100 70161099360 12570 12570 12570 12570 0
242 20250219 155000 70161099360 12570 12570 12570 12570 52138
243 20250219 154900 70161099360 12570 12570 12570 12570 0
244 20250219 154800 70161099360 12570 12570 12570 12570 0
245 20250219 154700 70161099360 12570 12570 12570 12570 0
246 20250219 154600 70161099360 12570 12570 12570 12570 0
247 20250219 154500 70161099360 12570 12570 12570 12570 0
248 20250219 154400 70161099360 12570 12570 12570 12570 0
249 20250219 154300 70161099360 12570 12570 12570 12570 0
250 20250219 154200 70161099360 12570 12570 12570 12570 0
251 20250219 154100 70161099360 12570 12570 12570 12570 0
252 20250219 154000 70161099360 12570 12570 12570 12570 0
253 20250219 153900 70161099360 12570 12570 12570 12570 0
254 20250219 153800 70161099360 12570 12570 12570 12570 0
255 20250219 153700 70161099360 12570 12570 12570 12570 0
256 20250219 153600 70161099360 12570 12570 12570 12570 0
257 20250219 153500 70161099360 12570 12570 12570 12570 0
258 20250219 153400 70161099360 12570 12570 12570 12570 0
259 20250219 153300 70161099360 12570 12570 12570 12570 0
260 20250219 153200 70161099360 12570 12570 12570 12570 0
261 20250219 153100 70161099360 12570 12570 12570 12570 0
262 20250219 153000 70161099360 12570 12570 12570 12570 52138
263 20250219 152900 69505724700 12610 12610 12610 12610 0
264 20250219 152800 69505724700 12610 12610 12610 12610 0
265 20250219 152700 69505724700 12610 12610 12610 12610 0
266 20250219 152600 69505724700 12610 12610 12610 12610 0
267 20250219 152500 69505724700 12610 12610 12610 12610 0
268 20250219 152400 69505724700 12610 12610 12610 12610 0
269 20250219 152300 69505724700 12610 12610 12610 12610 0
270 20250219 152200 69505724700 12610 12610 12610 12610 0
271 20250219 152100 69505724700 12610 12610 12610 12610 0
272 20250219 152000 69505724700 12610 12610 12610 12610 0
273 20250219 151900 69505724700 12610 12630 12630 12600 6609
274 20250219 151800 69422359020 12620 12650 12650 12610 6136
275 20250219 151700 69344881810 12640 12640 12650 12630 7172
276 20250219 151600 69254206600 12650 12620 12650 12620 9697
277 20250219 151500 69131620260 12620 12620 12640 12620 10029
278 20250219 151400 69004942940 12620 12610 12620 12600 12367
279 20250219 151300 68848969650 12600 12600 12610 12580 9044
280 20250219 151200 68735049290 12590 12590 12600 12580 2948
281 20250219 151100 68697934050 12580 12570 12590 12560 3126
282 20250219 151000 68658600120 12570 12550 12570 12530 1803
283 20250219 150900 68635974030 12550 12550 12570 12530 13939
284 20250219 150800 68461035140 12550 12540 12560 12540 1070
285 20250219 150700 68447604430 12540 12560 12560 12540 9585
286 20250219 150600 68327320570 12560 12590 12590 12550 10174
287 20250219 150500 68199462630 12580 12590 12600 12580 2781
288 20250219 150400 68164469800 12580 12590 12600 12570 1632
289 20250219 150300 68143926640 12590 12600 12600 12580 8100
290 20250219 150200 68041956890 12600 12600 12600 12590 24838
291 20250219 150100 67729000620 12590 12600 12600 12580 1028
292 20250219 150000 67716056560 12600 12590 12600 12580 10705
293 20250219 145900 67581224500 12600 12570 12600 12570 9008
294 20250219 145800 67467866140 12580 12580 12580 12560 15869
295 20250219 145700 67268420720 12570 12550 12570 12550 4794
296 20250219 145600 67208188390 12550 12550 12560 12550 8031
297 20250219 145500 67107394440 12550 12550 12560 12540 2401
298 20250219 145400 67077268220 12560 12560 12560 12540 2113
299 20250219 145300 67050739670 12560 12540 12560 12530 6387
300 20250219 145200 66970589190 12540 12540 12540 12530 2238
301 20250219 145100 66942531540 12540 12530 12540 12520 675
302 20250219 145000 66934071060 12530 12530 12540 12530 2282
303 20250219 144900 66905470130 12530 12520 12560 12520 682
304 20250219 144800 66896916700 12520 12530 12560 12520 2149
305 20250219 144700 66869993410 12530 12530 12550 12520 1043
306 20250219 144600 66856922220 12530 12530 12540 12520 3862
307 20250219 144500 66808540470 12540 12540 12540 12530 1759
308 20250219 144400 66786498110 12540 12560 12570 12530 6379
309 20250219 144300 66706492850 12560 12570 12580 12560 5504
310 20250219 144200 66637255240 12570 12580 12590 12560 7428
311 20250219 144100 66543856930 12570 12570 12580 12570 538
312 20250219 144000 66537090960 12570 12570 12580 12560 766
313 20250219 143900 66527460470 12570 12550 12570 12550 4228
314 20250219 143800 66474363080 12560 12550 12560 12550 683
315 20250219 143700 66465787140 12550 12540 12550 12530 2109
316 20250219 143600 66439325420 12540 12540 12540 12530 1436
317 20250219 143500 66421328110 12540 12540 12550 12530 1035
318 20250219 143400 66408348740 12540 12530 12540 12530 809
319 20250219 143300 66398207440 12530 12520 12540 12520 890
320 20250219 143200 66387055470 12540 12530 12540 12520 1527
321 20250219 143100 66367932340 12540 12530 12540 12520 607
322 20250219 143000 66360327260 12530 12500 12530 12500 1477
323 20250219 142900 66341850480 12520 12520 12520 12500 13569
324 20250219 142800 66172133830 12520 12520 12530 12520 3287
325 20250219 142700 66130977330 12520 12540 12540 12520 1738
326 20250219 142600 66109200800 12540 12530 12540 12530 392
327 20250219 142500 66104287290 12540 12540 12540 12520 1657
328 20250219 142400 66083517950 12540 12560 12560 12530 3103
329 20250219 142300 66044609580 12570 12550 12570 12540 794
330 20250219 142200 66034636180 12570 12570 12580 12540 393
331 20250219 142100 66029694170 12580 12550 12580 12520 3257
332 20250219 142000 65988867170 12570 12540 12570 12520 4845
333 20250219 141900 65928129670 12540 12550 12550 12530 3039
334 20250219 141800 65890020710 12540 12550 12570 12530 5552
335 20250219 141700 65820395250 12550 12550 12550 12540 2271
336 20250219 141600 65791903350 12550 12550 12550 12540 993
337 20250219 141500 65779443850 12550 12550 12580 12550 1373
338 20250219 141400 65762200120 12540 12550 12580 12540 4193
339 20250219 141300 65709573760 12550 12600 12600 12550 14367
340 20250219 141200 65529091910 12610 12610 12610 12590 4179
341 20250219 141100 65476419840 12600 12620 12620 12600 1438
342 20250219 141000 65458296270 12610 12620 12620 12610 2827
343 20250219 140900 65422644370 12620 12600 12620 12600 2339
344 20250219 140800 65393148850 12600 12600 12610 12590 1295
345 20250219 140700 65376831200 12590 12590 12600 12580 1020
346 20250219 140600 65363985600 12590 12590 12600 12580 1570
347 20250219 140500 65344223690 12600 12590 12600 12590 487
348 20250219 140400 65338087640 12590 12600 12600 12580 434
349 20250219 140300 65332620530 12600 12570 12600 12570 1201
350 20250219 140200 65317507860 12570 12600 12620 12570 5154
351 20250219 140100 65252651420 12600 12630 12630 12590 9230
352 20250219 140000 65136271570 12630 12620 12630 12610 1121
353 20250219 135900 65122124960 12610 12630 12630 12610 763
354 20250219 135800 65112496630 12630 12590 12640 12580 3605
355 20250219 135700 65067030930 12590 12600 12600 12590 935
356 20250219 135600 65055257040 12600 12610 12620 12590 1234
357 20250219 135500 65039702670 12610 12590 12620 12590 1713
358 20250219 135400 65018099380 12590 12590 12590 12580 704
359 20250219 135300 65009238140 12570 12600 12610 12570 1604
360 20250219 135200 64989045560 12600 12590 12600 12570 803
361 20250219 135100 64978936610 12590 12570 12600 12570 877
362 20250219 135000 64967895810 12570 12620 12630 12570 10426
363 20250219 134900 64836573740 12620 12610 12620 12600 1701
364 20250219 134800 64815123010 12600 12620 12620 12600 827
365 20250219 134700 64804691420 12620 12630 12630 12600 1380
366 20250219 134600 64787282180 12620 12650 12650 12610 4946
367 20250219 134500 64724824720 12650 12640 12650 12630 2041
368 20250219 134400 64699025190 12640 12630 12640 12620 4932
369 20250219 134300 64636707600 12630 12600 12630 12600 3442
370 20250219 134200 64593268220 12600 12610 12610 12600 1472
371 20250219 134100 64574709840 12610 12600 12610 12590 3836
372 20250219 134000 64526385530 12600 12580 12600 12580 4393
373 20250219 133900 64471061270 12570 12540 12580 12540 1954
374 20250219 133800 64446511550 12570 12540 12570 12520 1757
375 20250219 133700 64424485710 12540 12520 12550 12520 2621
376 20250219 133600 64391659420 12530 12520 12540 12510 2739
377 20250219 133500 64357359340 12520 12530 12550 12520 2230
378 20250219 133400 64329433110 12530 12530 12550 12520 1784
379 20250219 133300 64307085300 12530 12530 12550 12530 1882
380 20250219 133200 64283496180 12530 12540 12540 12530 3163
381 20250219 133100 64243854230 12530 12570 12580 12530 7269
382 20250219 133000 64152585020 12580 12580 12580 12550 2521
383 20250219 132900 64120898700 12580 12580 12580 12560 692
384 20250219 132800 64112197480 12580 12580 12580 12560 2163
385 20250219 132700 64085002340 12580 12550 12590 12550 3385
386 20250219 132600 64042482940 12560 12560 12570 12550 9638
387 20250219 132500 63921436630 12560 12570 12590 12560 2014
388 20250219 132400 63896124930 12570 12590 12600 12560 543
389 20250219 132300 63889293790 12580 12600 12600 12580 5075
390 20250219 132200 63825369380 12600 12560 12600 12560 5571
391 20250219 132100 63755263450 12560 12530 12560 12530 4633
392 20250219 132000 63697194600 12540 12540 12540 12510 2748
393 20250219 131900 63662762820 12550 12500 12550 12500 2799
394 20250219 131800 63627735050 12510 12520 12520 12500 6484
395 20250219 131700 63546655830 12510 12530 12530 12510 3808
396 20250219 131600 63498979400 12530 12530 12540 12520 4597
397 20250219 131500 63441396890 12530 12550 12550 12530 2544
398 20250219 131400 63409501480 12540 12570 12570 12540 7819
399 20250219 131300 63311323200 12570 12580 12580 12560 1370
400 20250219 131200 63294099570 12580 12580 12590 12580 977
401 20250219 131100 63281804810 12590 12590 12600 12570 2317
402 20250219 131000 63252662250 12590 12600 12610 12560 2051
403 20250219 130900 63226835840 12600 12560 12600 12550 11822
404 20250219 130800 63078124890 12560 12570 12570 12550 2619
405 20250219 130700 63045232870 12560 12570 12580 12560 1464
406 20250219 130600 63026822650 12570 12590 12590 12570 2740
407 20250219 130500 62992377330 12580 12570 12590 12570 1443
408 20250219 130400 62974228710 12590 12590 12590 12570 2165
409 20250219 130300 62946985380 12580 12570 12590 12570 1246
410 20250219 130200 62931310650 12570 12580 12580 12570 939
411 20250219 130100 62919504220 12580 12580 12580 12570 1581
412 20250219 130000 62899624290 12580 12580 12600 12570 1879
413 20250219 125900 62875982800 12570 12580 12590 12560 4155
414 20250219 125800 62823729760 12580 12600 12600 12580 2434
415 20250219 125700 62793095180 12600 12550 12600 12540 3951
416 20250219 125600 62743414520 12550 12520 12550 12520 5475
417 20250219 125500 62674767350 12530 12530 12540 12520 2358
418 20250219 125400 62645228920 12530 12540 12540 12520 1207
419 20250219 125300 62630104630 12540 12510 12540 12490 5522
420 20250219 125200 62561020150 12510 12490 12510 12490 9346
421 20250219 125100 62444206630 12490 12480 12540 12480 7772
422 20250219 125000 62347043740 12490 12480 12500 12460 7153
423 20250219 124900 62257774020 12470 12490 12500 12470 6112
424 20250219 124800 62181473780 12500 12490 12520 12480 6785
425 20250219 124700 62096746810 12490 12550 12550 12470 51182
426 20250219 124600 61456680990 12550 12540 12560 12540 6473
427 20250219 124500 61375444230 12540 12560 12570 12530 13565
428 20250219 124400 61205192890 12560 12610 12610 12560 16235
429 20250219 124300 61000881470 12630 12590 12630 12570 8533
430 20250219 124200 60893310550 12580 12700 12710 12570 92015
431 20250219 124100 59729247170 12700 12720 12720 12700 2029
432 20250219 124000 59703449730 12710 12700 12710 12700 4038
433 20250219 123900 59652158530 12720 12720 12730 12710 3489
434 20250219 123800 59607799810 12710 12710 12720 12710 265
435 20250219 123700 59604431360 12710 12730 12730 12700 3037
436 20250219 123600 59565831240 12710 12730 12730 12700 2590
437 20250219 123500 59532916490 12710 12730 12730 12700 1470
438 20250219 123400 59514230000 12730 12710 12730 12700 5385
439 20250219 123300 59445791200 12710 12740 12740 12700 8300
440 20250219 123200 59340200760 12740 12760 12780 12740 3998
441 20250219 123100 59289180390 12750 12770 12770 12750 984
442 20250219 123000 59276622250 12770 12760 12770 12750 3044
443 20250219 122900 59237756910 12760 12750 12760 12750 385
444 20250219 122800 59232845000 12740 12750 12760 12740 706
445 20250219 122700 59223844170 12750 12750 12750 12740 613
446 20250219 122600 59216030530 12740 12760 12760 12740 2435
447 20250219 122500 59184982840 12760 12760 12770 12750 1942
448 20250219 122400 59160206520 12760 12750 12760 12750 710
449 20250219 122300 59151153960 12750 12750 12760 12750 1550
450 20250219 122200 59131387290 12750 12750 12760 12750 764
451 20250219 122100 59121645010 12750 12740 12760 12740 774
452 20250219 122000 59111773440 12740 12750 12760 12740 665
453 20250219 121900 59103297850 12750 12740 12760 12740 302
454 20250219 121800 59099447540 12740 12770 12770 12740 1283
455 20250219 121700 59083097150 12770 12750 12770 12750 690
456 20250219 121600 59074297970 12750 12740 12760 12740 1515
457 20250219 121500 59054980830 12740 12720 12750 12720 1305
458 20250219 121400 59038353970 12720 12740 12740 12720 987
459 20250219 121300 59025793040 12730 12730 12740 12720 554
460 20250219 121200 59018739690 12740 12730 12740 12720 1590
461 20250219 121100 58998501190 12730 12720 12730 12720 2661
462 20250219 121000 58964642710 12720 12720 12730 12720 1681
463 20250219 120900 58943258340 12720 12710 12720 12710 1395
464 20250219 120800 58925524660 12710 12720 12730 12710 859
465 20250219 120700 58914597760 12720 12720 12730 12720 184
466 20250219 120600 58912257210 12730 12730 12730 12720 301
467 20250219 120500 58908426680 12720 12720 12730 12710 371
468 20250219 120400 58903706320 12720 12730 12740 12710 4506
469 20250219 120300 58846369690 12720 12720 12730 12710 706
470 20250219 120200 58837387730 12720 12730 12740 12720 3031
471 20250219 120100 58798823470 12730 12720 12740 12720 696
472 20250219 120000 58789965430 12720 12730 12730 12720 395
473 20250219 115900 58784937320 12720 12720 12730 12720 614
474 20250219 115800 58777127180 12720 12700 12720 12700 466
475 20250219 115700 58771202730 12710 12690 12710 12690 951
476 20250219 115600 58759131000 12690 12700 12710 12690 2156
477 20250219 115500 58731748590 12700 12690 12700 12680 1194
478 20250219 115400 58716594660 12690 12680 12700 12670 3772
479 20250219 115300 58668740050 12680 12690 12690 12680 4891
480 20250219 115200 58606702610 12690 12700 12700 12690 4883
481 20250219 115100 58544733600 12700 12730 12730 12700 2498
482 20250219 115000 58513001490 12720 12710 12730 12690 799
483 20250219 114900 58502845730 12720 12730 12730 12690 6445
484 20250219 114800 58420949060 12720 12710 12730 12700 1497
485 20250219 114700 58401919500 12710 12720 12750 12690 21752
486 20250219 114600 58125522070 12720 12730 12760 12710 10043
487 20250219 114500 57997748100 12760 12740 12770 12730 4366
488 20250219 114400 57942120100 12730 12730 12740 12730 1530
489 20250219 114300 57922636960 12740 12730 12750 12730 1325
490 20250219 114200 57905757760 12730 12740 12740 12730 673
491 20250219 114100 57897190430 12720 12730 12740 12720 3187
492 20250219 114000 57856631010 12730 12720 12730 12720 2210
493 20250219 113900 57828518170 12730 12710 12730 12710 5845
494 20250219 113800 57754177940 12720 12750 12750 12710 14289
495 20250219 113700 57572390340 12750 12790 12790 12740 10680
496 20250219 113600 57436123100 12790 12800 12800 12780 763
497 20250219 113500 57426361500 12800 12790 12820 12790 725
498 20250219 113400 57417078170 12810 12780 12810 12770 4203
499 20250219 113300 57363284050 12800 12780 12800 12770 1723
500 20250219 113200 57341258860 12780 12770 12800 12770 1208
501 20250219 113100 57325829100 12780 12780 12800 12770 1230
502 20250219 113000 57310109710 12770 12750 12780 12750 1927
503 20250219 112900 57285519830 12750 12750 12760 12750 1603
504 20250219 112800 57265072520 12760 12780 12780 12760 5309
505 20250219 112700 57197286050 12780 12770 12780 12770 1266
506 20250219 112600 57181112540 12760 12790 12790 12760 2437
507 20250219 112500 57149989820 12790 12790 12800 12790 557
508 20250219 112400 57142862800 12780 12760 12780 12760 1984
509 20250219 112300 57117532660 12770 12760 12770 12750 5446
510 20250219 112200 57048039980 12770 12780 12790 12760 8422
511 20250219 112100 56940465790 12810 12790 12810 12780 3455
512 20250219 112000 56896266360 12810 12820 12820 12780 6231
513 20250219 111900 56816523440 12810 12800 12810 12800 2026
514 20250219 111800 56790579460 12800 12800 12810 12800 1157
515 20250219 111700 56775766940 12800 12800 12810 12790 1867
516 20250219 111600 56751866890 12790 12800 12810 12790 1655
517 20250219 111500 56730682410 12800 12810 12810 12790 3299
518 20250219 111400 56688447150 12820 12810 12820 12800 2437
519 20250219 111300 56657222960 12820 12830 12840 12820 4650
520 20250219 111200 56597572480 12840 12840 12850 12830 2329
521 20250219 111100 56567657170 12840 12840 12850 12830 2615
522 20250219 111000 56534070370 12840 12840 12850 12840 567
523 20250219 110900 56526787070 12840 12810 12840 12810 3444
524 20250219 110800 56482599350 12810 12790 12810 12790 667
525 20250219 110700 56474058240 12790 12800 12810 12780 6566
526 20250219 110600 56390016380 12800 12810 12810 12800 1860
527 20250219 110500 56366205640 12800 12800 12820 12800 2039
528 20250219 110400 56340092700 12800 12760 12810 12750 2043
529 20250219 110300 56313973900 12770 12770 12780 12740 7293
530 20250219 110200 56220906060 12770 12790 12800 12770 5351
531 20250219 110100 56152510710 12800 12840 12840 12800 8932
532 20250219 110000 56038106960 12830 12840 12850 12830 2603
533 20250219 105900 56004698040 12840 12820 12840 12810 2684
534 20250219 105800 55970277190 12820 12840 12850 12810 6252
535 20250219 105700 55890118610 12830 12840 12850 12830 2799
536 20250219 105600 55854176610 12850 12850 12850 12840 5107
537 20250219 105500 55788576070 12850 12840 12850 12840 2048
538 20250219 105400 55762266660 12840 12830 12840 12830 1446
539 20250219 105300 55743700410 12840 12860 12860 12830 7101
540 20250219 105200 55652528810 12860 12840 12860 12830 4788
541 20250219 105100 55590997610 12830 12820 12840 12820 4337
542 20250219 105000 55535342820 12820 12800 12820 12800 991
543 20250219 104900 55522649190 12810 12840 12840 12790 3764
544 20250219 104800 55474380590 12840 12800 12840 12790 7582
545 20250219 104700 55377187340 12790 12780 12800 12770 3274
546 20250219 104600 55335320490 12780 12780 12790 12770 4886
547 20250219 104500 55272879030 12780 12740 12780 12730 5912
548 20250219 104400 55197463390 12730 12720 12740 12720 9977
549 20250219 104300 55070455760 12720 12730 12740 12710 6855
550 20250219 104200 54983214400 12740 12740 12750 12730 3892
551 20250219 104100 54933643060 12740 12710 12750 12700 13937
552 20250219 104000 54756287980 12710 12740 12750 12700 18564
553 20250219 103900 54520187670 12740 12760 12760 12720 7918
554 20250219 103800 54419273260 12750 12740 12760 12730 13658
555 20250219 103700 54245173070 12730 12740 12740 12720 10935
556 20250219 103600 54105963520 12740 12720 12750 12720 14586
557 20250219 103500 53920301860 12720 12720 12760 12710 17523
558 20250219 103400 53697184520 12720 12690 12750 12670 30680
559 20250219 103300 53306878210 12670 12750 12780 12650 60883
560 20250219 103200 52533625510 12750 12800 12820 12720 67748
561 20250219 103100 51669013540 12800 12870 12870 12800 42820
562 20250219 103000 51119633470 12870 12890 12920 12860 5383
563 20250219 102900 51050309090 12900 12900 12930 12900 11052
564 20250219 102800 50907603410 12900 12930 12930 12900 5816
565 20250219 102700 50832458230 12920 12900 12930 12900 4778
566 20250219 102600 50770782930 12900 12920 12920 12860 10419
567 20250219 102500 50636738360 12900 12890 12920 12870 10182
568 20250219 102400 50505532680 12890 12910 12940 12870 4723
569 20250219 102300 50444648480 12900 12890 12900 12850 20152
570 20250219 102200 50185208640 12890 12900 12900 12890 10327
571 20250219 102100 50052086230 12900 12910 12920 12890 6913
572 20250219 102000 49962902080 12900 12870 12920 12850 38657
573 20250219 101900 49465406810 12880 12930 12930 12870 36520
574 20250219 101800 48994520730 12930 12940 12960 12920 18597
575 20250219 101700 48754069970 12940 12960 12990 12930 13073
576 20250219 101600 48584886080 12970 12990 13010 12950 25342
577 20250219 101500 48256007530 12980 13080 13080 12960 23917
578 20250219 101400 47944598010 13070 13030 13090 13030 12643
579 20250219 101300 47779477620 13030 13060 13060 13020 6131
580 20250219 101200 47699501530 13050 13060 13090 13010 17540
581 20250219 101100 47470516380 13060 13040 13090 13040 32275
582 20250219 101000 47048747080 13040 12950 13050 12950 19397
583 20250219 100900 46796541190 12960 12950 12970 12930 10020
584 20250219 100800 46666805720 12940 12960 12960 12930 13985
585 20250219 100700 46485799110 12950 13020 13030 12950 20106
586 20250219 100600 46224687040 13020 12980 13020 12960 13957
587 20250219 100500 46043386800 12980 12960 12990 12940 14287
588 20250219 100400 45858215840 12960 12970 12970 12930 18761
589 20250219 100300 45615310210 12950 12940 13000 12940 17201
590 20250219 100200 45392235430 12940 12930 12970 12920 20984
591 20250219 100100 45120779900 12930 13020 13020 12930 40016
592 20250219 100000 44602140890 13010 13000 13030 12980 33972
593 20250219 095900 44160180440 13000 13010 13030 12960 38063
594 20250219 095800 43665740120 13010 13070 13080 13010 46573
595 20250219 095700 43058432670 13060 13060 13130 13050 36250
596 20250219 095600 42583969790 13050 13160 13170 13040 73983
597 20250219 095500 41614627730 13170 13180 13200 13140 34890
598 20250219 095400 41155252510 13180 13300 13300 13140 112539
599 20250219 095300 39667168320 13300 13210 13300 13200 156182
600 20250219 095200 37596136400 13210 13130 13220 13110 104268
601 20250219 095100 36220789620 13130 13090 13200 13070 98516
602 20250219 095000 34924920650 13080 13140 13170 13080 79906
603 20250219 094900 33876288000 13140 13080 13140 13020 100362
604 20250219 094800 32562567090 13080 12950 13100 12940 93189
605 20250219 094700 31347701800 12970 12860 12970 12850 27047
606 20250219 094600 30998286890 12860 12900 12910 12860 19357
607 20250219 094500 30748693600 12910 12890 12910 12860 8401
608 20250219 094400 30640487790 12860 12860 12890 12850 6602
609 20250219 094300 30555617710 12860 12900 12920 12850 9305
610 20250219 094200 30435758990 12900 12930 12950 12900 22556
611 20250219 094100 30144413560 12940 12910 12960 12910 15075
612 20250219 094000 29949404250 12920 12950 12950 12860 14993
613 20250219 093900 29755823620 12950 12870 12950 12850 13408
614 20250219 093800 29582830350 12870 12900 12920 12870 11802
615 20250219 093700 29430592570 12900 12960 12960 12890 28728
616 20250219 093600 29059437220 12960 12900 12970 12890 39897
617 20250219 093500 28543198630 12900 12860 12920 12850 14706
618 20250219 093400 28353632040 12860 12850 12860 12810 19809
619 20250219 093300 28099398940 12840 12780 12850 12780 10362
620 20250219 093200 27966742430 12790 12770 12810 12750 11164
621 20250219 093100 27824155790 12770 12820 12880 12750 21830
622 20250219 093000 27544153120 12830 12740 12830 12730 13799
623 20250219 092900 27367881650 12750 12810 12830 12740 22398
624 20250219 092800 27081840640 12800 12870 12890 12800 38736
625 20250219 092700 26584802500 12890 12830 12890 12810 18128
626 20250219 092600 26351954260 12830 12890 12910 12810 27521
627 20250219 092500 25998538390 12890 12910 12970 12890 29094
628 20250219 092400 25622741890 12910 13010 13040 12910 35137
629 20250219 092300 25166634100 13020 12970 13020 12930 44053
630 20250219 092200 24595069480 12960 12850 12970 12830 24139
631 20250219 092100 24283320660 12830 12920 12920 12830 22697
632 20250219 092000 23991079670 12890 13010 13010 12860 47954
633 20250219 091900 23370666510 13010 13020 13050 12970 35620
634 20250219 091800 22906847930 13020 13000 13070 12960 79874
635 20250219 091700 21866547280 12990 12810 13000 12800 60104
636 20250219 091600 21091066350 12810 12850 12880 12720 82989
637 20250219 091500 20029742080 12860 12860 12930 12820 46615
638 20250219 091400 19430908630 12850 12980 13020 12830 76874
639 20250219 091300 18435946880 12970 13130 13170 12970 99409
640 20250219 091200 17137801680 13130 12800 13180 12790 285466
641 20250219 091100 13421361710 12800 12780 12820 12760 46561
642 20250219 091000 12825966610 12770 12800 12830 12650 64160
643 20250219 090900 12009246940 12800 12890 12910 12800 47339
644 20250219 090800 11400453590 12890 12810 12920 12790 63239
645 20250219 090700 10585734210 12800 12900 12920 12790 76768
646 20250219 090600 9597633630 12900 13030 13030 12880 115258
647 20250219 090500 8102083040 13020 12870 13050 12850 237816
648 20250219 090400 5015860580 12870 12650 12880 12600 142853
649 20250219 090300 3193243750 12650 12370 12680 12360 116367
650 20250219 090200 1739322780 12360 12160 12370 12130 59064
651 20250219 090100 1014067150 12160 12260 12270 12120 43925
652 20250219 090000 478714750 12280 12150 12300 12140 39066

1
067310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,322072,66271949,3842318960,790624351570,0.49
20250214,323238,66271949,3820673160,783334437180,0.49
20250213,313943,66271949,3654296520,771405486360,0.47
20250212,297248,66271949,3388627200,755500218600,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 322072 66271949 3842318960 790624351570 0.49
3 20250214 323238 66271949 3820673160 783334437180 0.49
4 20250213 313943 66271949 3654296520 771405486360 0.47
5 20250212 297248 66271949 3388627200 755500218600 0.45