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

604
014830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190200,5724709400,74300,74300,74300,74300,596
20250219,190100,5724709400,74300,74300,74300,74300,0
20250219,190000,5724709400,74300,74300,74300,74300,0
20250219,185900,5724709400,74300,74300,74300,74300,0
20250219,185800,5724709400,74300,74300,74300,74300,0
20250219,185700,5724709400,74300,74300,74300,74300,0
20250219,185600,5724709400,74300,74300,74300,74300,0
20250219,185500,5724709400,74300,74300,74300,74300,0
20250219,185400,5724709400,74300,74300,74300,74300,0
20250219,185300,5724709400,74300,74300,74300,74300,0
20250219,185200,5724709400,74300,74300,74300,74300,0
20250219,185100,5724709400,74300,74300,74300,74300,0
20250219,185000,5724709400,74300,74300,74300,74300,0
20250219,184900,5724709400,74300,74300,74300,74300,0
20250219,184800,5724709400,74300,74300,74300,74300,0
20250219,184700,5724709400,74300,74300,74300,74300,0
20250219,184600,5724709400,74300,74300,74300,74300,0
20250219,184500,5724709400,74300,74300,74300,74300,0
20250219,184400,5724709400,74300,74300,74300,74300,0
20250219,184300,5724709400,74300,74300,74300,74300,0
20250219,184200,5724709400,74300,74300,74300,74300,0
20250219,184100,5724709400,74300,74300,74300,74300,0
20250219,184000,5724709400,74300,74300,74300,74300,0
20250219,183900,5724709400,74300,74300,74300,74300,0
20250219,183800,5724709400,74300,74300,74300,74300,0
20250219,183700,5724709400,74300,74300,74300,74300,0
20250219,183600,5724709400,74300,74300,74300,74300,0
20250219,183500,5724709400,74300,74300,74300,74300,0
20250219,183400,5724709400,74300,74300,74300,74300,0
20250219,183300,5724709400,74300,74300,74300,74300,0
20250219,183200,5724709400,74300,74300,74300,74300,596
20250219,183100,5724709400,74300,74300,74300,74300,0
20250219,183000,5724709400,74300,74300,74300,74300,0
20250219,182900,5724709400,74300,74300,74300,74300,0
20250219,182800,5724709400,74300,74300,74300,74300,0
20250219,182700,5724709400,74300,74300,74300,74300,0
20250219,182600,5724709400,74300,74300,74300,74300,0
20250219,182500,5724709400,74300,74300,74300,74300,0
20250219,182400,5724709400,74300,74300,74300,74300,0
20250219,182300,5724709400,74300,74300,74300,74300,0
20250219,182200,5724709400,74300,74300,74300,74300,0
20250219,182100,5724709400,74300,74300,74300,74300,0
20250219,182000,5724709400,74300,74300,74300,74300,0
20250219,181900,5724709400,74300,74300,74300,74300,0
20250219,181800,5724709400,74300,74300,74300,74300,0
20250219,181700,5724709400,74300,74300,74300,74300,0
20250219,181600,5724709400,74300,74300,74300,74300,0
20250219,181500,5724709400,74300,74300,74300,74300,0
20250219,181400,5724709400,74300,74300,74300,74300,0
20250219,181300,5724709400,74300,74300,74300,74300,0
20250219,181200,5724709400,74300,74300,74300,74300,0
20250219,181100,5724709400,74300,74300,74300,74300,0
20250219,181000,5724709400,74300,74300,74300,74300,0
20250219,180900,5724709400,74300,74300,74300,74300,0
20250219,180800,5724709400,74300,74300,74300,74300,0
20250219,180700,5724709400,74300,74300,74300,74300,0
20250219,180600,5724709400,74300,74300,74300,74300,0
20250219,180500,5724709400,74300,74300,74300,74300,0
20250219,180400,5724709400,74300,74300,74300,74300,0
20250219,180300,5724709400,74300,74300,74300,74300,0
20250219,180200,5724709400,74300,74300,74300,74300,596
20250219,180100,5724709400,74300,74300,74300,74300,0
20250219,180000,5724709400,74300,74300,74300,74300,0
20250219,175900,5724709400,74300,74300,74300,74300,0
20250219,175800,5724709400,74300,74300,74300,74300,0
20250219,175700,5724709400,74300,74300,74300,74300,0
20250219,175600,5724709400,74300,74300,74300,74300,0
20250219,175500,5724709400,74300,74300,74300,74300,0
20250219,175400,5724709400,74300,74300,74300,74300,0
20250219,175300,5724709400,74300,74300,74300,74300,0
20250219,175200,5724709400,74300,74300,74300,74300,0
20250219,175100,5724709400,74300,74300,74300,74300,0
20250219,175000,5724709400,74300,74300,74300,74300,0
20250219,174900,5724709400,74300,74300,74300,74300,0
20250219,174800,5724709400,74300,74300,74300,74300,0
20250219,174700,5724709400,74300,74300,74300,74300,0
20250219,174600,5724709400,74300,74300,74300,74300,0
20250219,174500,5724709400,74300,74300,74300,74300,0
20250219,174400,5724709400,74300,74300,74300,74300,0
20250219,174300,5724709400,74300,74300,74300,74300,0
20250219,174200,5724709400,74300,74300,74300,74300,0
20250219,174100,5724709400,74300,74300,74300,74300,0
20250219,174000,5724709400,74300,74300,74300,74300,0
20250219,173900,5724709400,74300,74300,74300,74300,0
20250219,173800,5724709400,74300,74300,74300,74300,0
20250219,173700,5724709400,74300,74300,74300,74300,0
20250219,173600,5724709400,74300,74300,74300,74300,0
20250219,173500,5724709400,74300,74300,74300,74300,0
20250219,173400,5724709400,74300,74300,74300,74300,0
20250219,173300,5724709400,74300,74300,74300,74300,0
20250219,173200,5724709400,74300,74300,74300,74300,596
20250219,173100,5724709400,74300,74300,74300,74300,0
20250219,173000,5724709400,74300,74300,74300,74300,0
20250219,172900,5724709400,74300,74300,74300,74300,0
20250219,172800,5724709400,74300,74300,74300,74300,0
20250219,172700,5724709400,74300,74300,74300,74300,0
20250219,172600,5724709400,74300,74300,74300,74300,0
20250219,172500,5724709400,74300,74300,74300,74300,0
20250219,172400,5724709400,74300,74300,74300,74300,0
20250219,172300,5724709400,74300,74300,74300,74300,0
20250219,172200,5724709400,74300,74300,74300,74300,0
20250219,172100,5724709400,74300,74300,74300,74300,0
20250219,172000,5724709400,74300,74300,74300,74300,0
20250219,171900,5724709400,74300,74300,74300,74300,0
20250219,171800,5724709400,74300,74300,74300,74300,0
20250219,171700,5724709400,74300,74300,74300,74300,0
20250219,171600,5724709400,74300,74300,74300,74300,0
20250219,171500,5724709400,74300,74300,74300,74300,0
20250219,171400,5724709400,74300,74300,74300,74300,0
20250219,171300,5724709400,74300,74300,74300,74300,0
20250219,171200,5724709400,74300,74300,74300,74300,0
20250219,171100,5724709400,74300,74300,74300,74300,0
20250219,171000,5724709400,74300,74300,74300,74300,0
20250219,170900,5724709400,74300,74300,74300,74300,0
20250219,170800,5724709400,74300,74300,74300,74300,0
20250219,170700,5724709400,74300,74300,74300,74300,0
20250219,170600,5724709400,74300,74300,74300,74300,0
20250219,170500,5724709400,74300,74300,74300,74300,0
20250219,170400,5724709400,74300,74300,74300,74300,0
20250219,170300,5724709400,74300,74300,74300,74300,0
20250219,170200,5724709400,74300,74300,74300,74300,596
20250219,170100,5724709400,74300,74300,74300,74300,0
20250219,170000,5724709400,74300,74300,74300,74300,0
20250219,165900,5724709400,74300,74300,74300,74300,0
20250219,165800,5724709400,74300,74300,74300,74300,0
20250219,165700,5724709400,74300,74300,74300,74300,0
20250219,165600,5724709400,74300,74300,74300,74300,0
20250219,165500,5724709400,74300,74300,74300,74300,0
20250219,165400,5724709400,74300,74300,74300,74300,0
20250219,165300,5724709400,74300,74300,74300,74300,0
20250219,165200,5724709400,74300,74300,74300,74300,0
20250219,165100,5724709400,74300,74300,74300,74300,0
20250219,165000,5724709400,74300,74300,74300,74300,0
20250219,164900,5724709400,74300,74300,74300,74300,0
20250219,164800,5724709400,74300,74300,74300,74300,0
20250219,164700,5724709400,74300,74300,74300,74300,0
20250219,164600,5724709400,74300,74300,74300,74300,0
20250219,164500,5724709400,74300,74300,74300,74300,0
20250219,164400,5724709400,74300,74300,74300,74300,0
20250219,164300,5724709400,74300,74300,74300,74300,0
20250219,164200,5724709400,74300,74300,74300,74300,0
20250219,164100,5724709400,74300,74300,74300,74300,0
20250219,164000,5724709400,74300,74300,74300,74300,0
20250219,163900,5724709400,74300,74300,74300,74300,0
20250219,163800,5724709400,74300,74300,74300,74300,0
20250219,163700,5724709400,74300,74300,74300,74300,0
20250219,163600,5724709400,74300,74300,74300,74300,0
20250219,163500,5724709400,74300,74300,74300,74300,0
20250219,163400,5724709400,74300,74300,74300,74300,0
20250219,163300,5724709400,74300,74300,74300,74300,0
20250219,163200,5724709400,74300,74300,74300,74300,596
20250219,163100,5724709400,74300,74300,74300,74300,0
20250219,163000,5724709400,74300,74300,74300,74300,0
20250219,162900,5724709400,74300,74300,74300,74300,0
20250219,162800,5724709400,74300,74300,74300,74300,0
20250219,162700,5724709400,74300,74300,74300,74300,0
20250219,162600,5724709400,74300,74300,74300,74300,0
20250219,162500,5724709400,74300,74300,74300,74300,0
20250219,162400,5724709400,74300,74300,74300,74300,0
20250219,162300,5724709400,74300,74300,74300,74300,0
20250219,162200,5724709400,74300,74300,74300,74300,0
20250219,162100,5724709400,74300,74300,74300,74300,0
20250219,162000,5724709400,74300,74300,74300,74300,0
20250219,161900,5724709400,74300,74300,74300,74300,0
20250219,161800,5724709400,74300,74300,74300,74300,0
20250219,161700,5724709400,74300,74300,74300,74300,0
20250219,161600,5724709400,74300,74300,74300,74300,0
20250219,161500,5724709400,74300,74300,74300,74300,0
20250219,161400,5724709400,74300,74300,74300,74300,0
20250219,161300,5724709400,74300,74300,74300,74300,0
20250219,161200,5724709400,74300,74300,74300,74300,0
20250219,161100,5724709400,74300,74300,74300,74300,0
20250219,161000,5724709400,74300,74300,74300,74300,0
20250219,160900,5724709400,74300,74300,74300,74300,0
20250219,160800,5724709400,74300,74300,74300,74300,0
20250219,160700,5724709400,74300,74300,74300,74300,0
20250219,160600,5724709400,74300,74300,74300,74300,0
20250219,160500,5724709400,74300,74300,74300,74300,0
20250219,160400,5724709400,74300,74300,74300,74300,0
20250219,160300,5724709400,74300,74300,74300,74300,0
20250219,160200,5724709400,74300,74300,74300,74300,596
20250219,160100,5724709400,74300,74300,74300,74300,0
20250219,160000,5724709400,74300,74300,74300,74300,0
20250219,155900,5724709400,74300,74300,74300,74300,0
20250219,155800,5724709400,74300,74300,74300,74300,0
20250219,155700,5724709400,74300,74300,74300,74300,0
20250219,155600,5724709400,74300,74300,74300,74300,0
20250219,155500,5724709400,74300,74300,74300,74300,0
20250219,155400,5724709400,74300,74300,74300,74300,0
20250219,155300,5724709400,74300,74300,74300,74300,0
20250219,155200,5724709400,74300,74300,74300,74300,0
20250219,155100,5724709400,74300,74300,74300,74300,0
20250219,155000,5724709400,74300,74300,74300,74300,0
20250219,154900,5724709400,74300,74300,74300,74300,0
20250219,154800,5724709400,74300,74300,74300,74300,0
20250219,154700,5724709400,74300,74300,74300,74300,0
20250219,154600,5724709400,74300,74300,74300,74300,0
20250219,154500,5724709400,74300,74300,74300,74300,0
20250219,154400,5724709400,74300,74300,74300,74300,0
20250219,154300,5724709400,74300,74300,74300,74300,0
20250219,154200,5724709400,74300,74300,74300,74300,0
20250219,154100,5724709400,74300,74300,74300,74300,0
20250219,154000,5724709400,74300,74300,74300,74300,0
20250219,153900,5724709400,74300,74300,74300,74300,0
20250219,153800,5724709400,74300,74300,74300,74300,0
20250219,153700,5724709400,74300,74300,74300,74300,0
20250219,153600,5724709400,74300,74300,74300,74300,0
20250219,153500,5724709400,74300,74300,74300,74300,0
20250219,153400,5724709400,74300,74300,74300,74300,0
20250219,153300,5724709400,74300,74300,74300,74300,0
20250219,153200,5724709400,74300,74300,74300,74300,596
20250219,153100,5724709400,74300,74300,74300,74300,0
20250219,153000,5724709400,74300,74300,74300,74300,596
20250219,152900,5680426600,74000,74000,74000,74000,0
20250219,152800,5680426600,74000,74000,74000,74000,0
20250219,152700,5680426600,74000,74000,74000,74000,0
20250219,152600,5680426600,74000,74000,74000,74000,0
20250219,152500,5680426600,74000,74000,74000,74000,0
20250219,152400,5680426600,74000,74000,74000,74000,0
20250219,152300,5680426600,74000,74000,74000,74000,0
20250219,152200,5680426600,74000,74000,74000,74000,0
20250219,152100,5680426600,74000,74000,74000,74000,0
20250219,152000,5680426600,74000,74000,74000,74000,0
20250219,151900,5680426600,74000,74100,74100,74000,72
20250219,151800,5675098100,74100,74100,74200,74000,54
20250219,151700,5671100200,74100,74100,74200,74000,345
20250219,151600,5645549600,74200,74200,74200,74100,35
20250219,151500,5642955000,74300,74300,74300,74300,30
20250219,151400,5640726000,74600,74100,74600,74100,35
20250219,151300,5638127500,74100,74300,74700,74000,93
20250219,151200,5631220500,74200,74300,74300,73900,1470
20250219,151100,5522389100,74500,74300,74500,74300,204
20250219,151000,5507214200,74300,74300,74400,74200,48
20250219,150900,5503650000,74400,74400,74400,74200,127
20250219,150800,5494205800,74300,74200,74500,74200,317
20250219,150700,5470620900,74200,74100,74200,74000,1581
20250219,150600,5353568000,74300,74300,74300,74300,10
20250219,150500,5352825000,74300,74200,74300,74100,63
20250219,150400,5348148300,74100,74200,74300,74100,193
20250219,150300,5333827700,74200,74300,74300,74200,39
20250219,150200,5330932300,74400,74200,74400,74200,25
20250219,150100,5329073800,74300,74400,74400,74200,32
20250219,150000,5326695900,74400,74200,74400,74200,56
20250219,145900,5322539000,74200,74300,74300,74200,48
20250219,145800,5318972800,74300,74300,74300,74200,76
20250219,145700,5313327500,74300,74300,74400,74200,112
20250219,145600,5305009800,74300,74200,74300,74200,57
20250219,145500,5300777500,74300,74400,74400,74200,61
20250219,145400,5296246800,74300,74300,74400,74300,150
20250219,145300,5285098400,74300,74400,74400,74300,71
20250219,145200,5279820300,74300,74400,74400,74300,41
20250219,145100,5276771500,74400,74400,74400,74300,30
20250219,145000,5274539700,74300,74500,74600,74300,760
20250219,144900,5217966100,74500,74600,74600,74500,45
20250219,144800,5214610700,74600,74500,74600,74500,38
20250219,144700,5211777700,74600,74600,74600,74500,127
20250219,144600,5202307600,74600,74700,74700,74500,63
20250219,144500,5197608000,74700,74800,74800,74600,132
20250219,144400,5187752700,74700,74700,74800,74600,94
20250219,144300,5180730500,74600,74500,74800,74500,112
20250219,144200,5172368000,74600,74400,74600,74400,441
20250219,144100,5139482100,74400,74400,74500,74400,131
20250219,144000,5129731100,74300,74300,74400,74300,52
20250219,143900,5125867300,74300,74300,74500,74300,32
20250219,143800,5123488300,74300,74400,74500,74300,68
20250219,143700,5118430200,74400,74500,74500,74400,105
20250219,143600,5110613500,74500,74400,74500,74400,51
20250219,143500,5106818800,74400,74300,74500,74300,289
20250219,143400,5085314300,74400,74300,74400,74300,226
20250219,143300,5068520100,74300,74500,74500,74300,22
20250219,143200,5066882200,74300,74500,74500,74300,92
20250219,143100,5060038600,74400,74300,74500,74300,258
20250219,143000,5040829300,74300,74300,74400,74300,34
20250219,142900,5038301900,74300,74400,74400,74300,30
20250219,142800,5036071300,74300,74500,74500,74300,63
20250219,142700,5031385500,74500,74500,74600,74500,46
20250219,142600,5027957300,74500,74400,74700,74400,414
20250219,142500,4997116100,74400,74300,74400,74100,391
20250219,142400,4968058200,74100,74100,74300,74100,26
20250219,142300,4966131400,74100,74200,74300,74100,139
20250219,142200,4955818300,74100,74200,74300,74100,51
20250219,142100,4952034500,74200,74300,74300,74100,159
20250219,142000,4940240300,74300,74200,74300,74200,28
20250219,141900,4938161700,74300,74400,74400,74200,44
20250219,141800,4934893100,74400,74300,74400,74200,113
20250219,141700,4926492100,74400,74100,74500,74100,241
20250219,141600,4908597500,74100,73900,74100,73900,111
20250219,141500,4900383400,74000,73900,74000,73900,37
20250219,141400,4897648300,73900,73900,74000,73900,43
20250219,141300,4894468900,74000,73900,74000,73900,74
20250219,141200,4889000000,74000,73700,74000,73700,136
20250219,141100,4878954100,73800,73800,73800,73700,118
20250219,141000,4870249400,73900,73800,73900,73700,279
20250219,140900,4849660600,73800,73800,73800,73700,27
20250219,140800,4847669800,73800,73900,73900,73700,61
20250219,140700,4843171700,73700,73800,73800,73700,229
20250219,140600,4826276300,73700,73800,73800,73700,40
20250219,140500,4823324800,73700,73800,73800,73700,54
20250219,140400,4819343800,73800,73800,73900,73700,105
20250219,140300,4811596400,73800,73900,73900,73800,80
20250219,140200,4805691400,73800,73800,73900,73800,30
20250219,140100,4803477300,73800,73800,73900,73800,48
20250219,140000,4799934400,73800,73800,73900,73800,19
20250219,135900,4798532100,73800,73800,73900,73800,72
20250219,135800,4793218300,73800,73800,73900,73800,94
20250219,135700,4786281000,73800,73900,73900,73800,98
20250219,135600,4779048500,73900,73800,73900,73800,175
20250219,135500,4766132900,73700,73800,73800,73700,128
20250219,135400,4756698600,73700,73700,73800,73700,111
20250219,135300,4748513900,73700,73900,73900,73700,432
20250219,135200,4716670000,73900,73900,74000,73800,79
20250219,135100,4710834400,73900,73700,73900,73700,100
20250219,135000,4703454700,73700,73700,73800,73700,141
20250219,134900,4693062700,73800,73700,73800,73700,35
20250219,134800,4690481200,73800,73700,73800,73700,238
20250219,134700,4672924000,73700,73800,73800,73700,22
20250219,134600,4671301800,73700,73800,73900,73700,25
20250219,134500,4669458000,73800,73800,73800,73700,92
20250219,134400,4662672300,73900,73800,73900,73700,64
20250219,134300,4657951200,73800,73800,73800,73700,46
20250219,134200,4654558000,73800,73700,73800,73700,97
20250219,134100,4647406600,73800,73700,73800,73700,335
20250219,134000,4622703800,73700,73700,73800,73700,75
20250219,133900,4617175900,73800,73700,73800,73700,29
20250219,133800,4615038300,73700,73800,73800,73700,42
20250219,133700,4611941900,73700,73800,73800,73700,30
20250219,133600,4609730300,73700,73900,73900,73700,22
20250219,133500,4608108000,73700,73700,73700,73700,38
20250219,133400,4605307400,73700,73800,73800,73700,37
20250219,133300,4602578400,73700,73700,73700,73700,21
20250219,133200,4601030700,73700,73800,73800,73700,57
20250219,133100,4596828800,73800,73700,73800,73700,39
20250219,133000,4593952100,73800,73800,73800,73700,80
20250219,132900,4588053200,73800,73800,73800,73800,45
20250219,132800,4584732200,73800,73800,73900,73800,67
20250219,132700,4579782600,73800,73800,73800,73800,25
20250219,132600,4577937600,73800,73900,74000,73800,41
20250219,132500,4574909100,74000,74000,74000,73800,55
20250219,132400,4570842100,74000,73700,74000,73700,156
20250219,132300,4559317600,73700,73700,73700,73700,86
20250219,132200,4552979400,73600,73600,73700,73600,136
20250219,132100,4542965800,73600,73600,73700,73600,63
20250219,132000,4538327100,73600,73600,73600,73600,25
20250219,131900,4536487100,73600,73700,73700,73600,113
20250219,131800,4528165600,73700,73700,73800,73600,562
20250219,131700,4486769700,73700,73700,73800,73700,36
20250219,131600,4484116300,73700,73800,73800,73700,358
20250219,131500,4457730600,73800,73800,73800,73800,60
20250219,131400,4453302600,73700,73800,73800,73700,15
20250219,131300,4452195800,73800,73800,73900,73800,195
20250219,131200,4437804700,73800,73800,73800,73700,192
20250219,131100,4423635300,73800,73900,73900,73800,674
20250219,131000,4373875400,73900,74000,74000,73900,121
20250219,130900,4364932000,73900,74000,74000,73900,300
20250219,130800,4342734500,73900,74000,74000,73900,37
20250219,130700,4340000100,73900,74000,74000,73900,183
20250219,130600,4326470800,74000,74000,74000,74000,55
20250219,130500,4322400800,74100,74100,74200,74000,58
20250219,130400,4318102700,74000,74000,74000,74000,110
20250219,130300,4309962700,74000,74100,74100,74000,107
20250219,130200,4302034500,74100,74100,74100,74100,6
20250219,130100,4301589900,74100,74100,74300,74100,130
20250219,130000,4291945300,74100,73900,74100,73900,333
20250219,125900,4267323300,73900,74000,74000,73900,86
20250219,125800,4260966400,74000,73900,74000,73900,52
20250219,125700,4257123500,73900,74100,74100,73900,335
20250219,125600,4232363200,73900,74100,74100,73900,62
20250219,125500,4227773600,74100,73900,74100,73900,25
20250219,125400,4225922100,73900,74000,74000,73800,580
20250219,125300,4183025500,74000,74100,74100,74000,118
20250219,125200,4174282700,74100,74100,74100,74100,9
20250219,125100,4173615800,74100,74300,74300,74100,134
20250219,125000,4163686200,74300,74000,74300,74000,543
20250219,124900,4123417500,74200,73900,74200,73900,222
20250219,124800,4106973200,74000,73900,74000,73900,50
20250219,124700,4103275900,74000,74000,74100,73900,268
20250219,124600,4083449500,74000,74100,74100,74000,48
20250219,124500,4079896000,74100,74100,74100,74100,30
20250219,124400,4077673000,74100,74100,74100,74100,104
20250219,124300,4069966600,74100,74100,74100,74100,60
20250219,124200,4065520600,74100,74100,74100,74100,38
20250219,124100,4062704800,74100,74000,74100,74000,61
20250219,124000,4058186100,74000,74100,74100,74000,62
20250219,123900,4053598000,74100,74000,74100,74000,95
20250219,123800,4046567900,74000,74000,74100,74000,31
20250219,123700,4044272000,74200,74000,74200,74000,624
20250219,123600,3998068400,74100,74000,74100,74000,36
20250219,123500,3995404100,74000,74000,74100,74000,20
20250219,123400,3993923300,74000,74200,74200,74000,559
20250219,123300,3952483600,74200,74300,74300,74200,542
20250219,123200,3912267100,74200,74300,74300,74200,21
20250219,123100,3910707300,74200,74300,74300,74200,38
20250219,123000,3907887500,74300,74300,74400,74300,14
20250219,122900,3906847200,74300,74300,74300,74300,301
20250219,122800,3884482900,74300,74300,74300,74300,68
20250219,122700,3879430500,74300,74300,74300,74300,203
20250219,122600,3864347600,74300,74400,74400,74300,50
20250219,122500,3860631500,74300,74400,74400,74300,35
20250219,122400,3858027900,74300,74300,74400,74300,45
20250219,122300,3854684300,74300,74400,74400,74300,38
20250219,122200,3851857700,74300,74300,74400,74300,48
20250219,122100,3848290700,74400,74400,74400,74400,1
20250219,122000,3848216300,74300,74400,74400,74300,27
20250219,121900,3846209900,74300,74300,74300,74300,0
20250219,121800,3846209900,74300,74300,74300,74300,0
20250219,121700,3846209900,74300,74500,74500,74300,183
20250219,121600,3832584600,74400,74400,74400,74400,3
20250219,121500,3832361400,74400,74300,74400,74300,17
20250219,121400,3831098200,74300,74200,74300,74200,92
20250219,121300,3824266700,74200,74200,74200,74200,19
20250219,121200,3822856900,74200,74100,74200,74100,67
20250219,121100,3817889500,74100,74100,74100,74100,24
20250219,121000,3816111100,74200,74200,74200,74200,35
20250219,120900,3813514100,74200,74200,74200,74200,21
20250219,120800,3811955900,74200,74200,74200,74100,81
20250219,120700,3805948700,74100,74200,74200,74000,59
20250219,120600,3801576500,74000,74000,74200,73900,1363
20250219,120500,3700706500,74000,74100,74100,73900,792
20250219,120400,3642100700,74100,74400,74400,74000,1366
20250219,120300,3540769400,74400,74400,74500,74400,99
20250219,120200,3533403600,74400,74400,74400,74400,31
20250219,120100,3531097200,74400,74400,74400,74400,30
20250219,120000,3528865200,74400,74400,74400,74400,38
20250219,115900,3526038000,74400,74400,74400,74300,36
20250219,115800,3523362400,74400,74400,74400,74400,5
20250219,115700,3522990400,74300,74300,74500,74300,57
20250219,115600,3518750500,74400,74400,74400,74400,190
20250219,115500,3504614500,74400,74300,74400,74300,132
20250219,115400,3494793800,74300,74300,74300,74300,42
20250219,115300,3491673200,74300,74400,74500,74300,19
20250219,115200,3490259800,74400,74500,74500,74400,34
20250219,115100,3487727900,74500,74400,74500,74400,106
20250219,115000,3479840200,74400,74400,74400,74300,19
20250219,114900,3478428100,74300,74300,74300,74300,52
20250219,114800,3474564500,74300,74400,74400,74300,38
20250219,114700,3471740900,74400,74400,74400,74400,17
20250219,114600,3470476100,74400,74400,74400,74400,37
20250219,114500,3467723300,74500,74500,74500,74400,15
20250219,114400,3466606800,74500,74500,74500,74500,126
20250219,114300,3457219800,74600,74600,74600,74600,9
20250219,114200,3456548400,74600,74400,74600,74400,122
20250219,114100,3447457000,74400,74400,74400,74300,67
20250219,114000,3442474700,74400,74200,74400,74200,767
20250219,113900,3385489400,74200,74300,74300,74200,185
20250219,113800,3371744800,74300,74400,74400,74300,30
20250219,113700,3369515200,74400,74500,74500,74400,132
20250219,113600,3359692900,74500,74300,74500,74300,12
20250219,113500,3358800900,74400,74400,74500,74300,101
20250219,113400,3351288600,74300,74300,74300,74300,121
20250219,113300,3342298300,74300,74400,74400,74300,147
20250219,113200,3331365900,74400,74400,74400,74400,381
20250219,113100,3303019500,74400,74500,74500,74400,221
20250219,113000,3286559300,74500,74500,74600,74500,21
20250219,112900,3284994600,74600,74600,74600,74600,23
20250219,112800,3283278800,74500,74600,74600,74500,41
20250219,112700,3280224100,74500,74500,74500,74500,130
20250219,112600,3270539100,74500,74600,74600,74500,35
20250219,112500,3267931400,74600,74600,74600,74600,80
20250219,112400,3261963400,74600,74700,74700,74600,17
20250219,112300,3260693900,74700,74700,74700,74700,29
20250219,112200,3258527600,74700,74600,74700,74600,105
20250219,112100,3250689600,74700,74700,74700,74700,80
20250219,112000,3244713600,74600,74600,74600,74600,52
20250219,111900,3240834400,74600,74700,74700,74500,140
20250219,111800,3230389400,74600,74700,74700,74600,33
20250219,111700,3227926700,74700,74600,74700,74600,108
20250219,111600,3219868900,74600,74700,74700,74600,38
20250219,111500,3217032800,74700,74700,74700,74600,73
20250219,111400,3211582500,74700,74700,74700,74600,22
20250219,111300,3209940500,74400,74600,74600,74400,149
20250219,111200,3198837200,74700,74600,74900,74600,44
20250219,111100,3195552300,74800,74500,74800,74300,512
20250219,111000,3157316200,74600,74400,74600,74300,309
20250219,110900,3134294000,74400,74500,74500,74400,171
20250219,110800,3121563000,74500,74400,74500,74400,139
20250219,110700,3111210800,74500,74500,74500,74500,7
20250219,110600,3110689300,74500,74500,74500,74400,83
20250219,110500,3104506200,74500,74400,74500,74400,94
20250219,110400,3097510200,74400,74400,74400,74200,792
20250219,110300,3038686100,74400,74500,74600,74400,342
20250219,110200,3013235100,74500,74700,74700,74500,2178
20250219,110100,2850893900,74700,74700,74800,74700,150
20250219,110000,2839688600,74800,74800,74800,74800,16
20250219,105900,2838491800,74800,74800,74800,74700,341
20250219,105800,2813018100,74800,74800,74900,74800,63
20250219,105700,2808304200,74800,74800,74800,74800,69
20250219,105600,2803143000,74800,74800,74900,74800,22
20250219,105500,2801496500,74800,74700,74900,74700,46
20250219,105400,2798055200,74800,74800,74900,74700,190
20250219,105300,2783844100,74800,74700,74800,74700,50
20250219,105200,2780106500,74800,74700,74800,74700,40
20250219,105100,2777117800,74800,74800,74800,74800,41
20250219,105000,2774051000,74800,74800,74800,74800,76
20250219,104900,2768366200,74900,74900,74900,74700,76
20250219,104800,2762683100,74900,74800,74900,74700,43
20250219,104700,2759469400,74700,74900,74900,74700,512
20250219,104600,2721171900,75000,75000,75000,74900,121
20250219,104500,2712099700,75000,74900,75000,74900,78
20250219,104400,2706255200,74900,74900,75000,74900,249
20250219,104300,2687584000,74900,74900,75000,74900,166
20250219,104200,2675150000,74900,75000,75000,74900,80
20250219,104100,2669155500,75000,74900,75000,74900,151
20250219,104000,2657833700,75000,75100,75200,74900,233
20250219,103900,2640351900,75200,75100,75200,75100,97
20250219,103800,2633066500,75200,75200,75200,75200,8
20250219,103700,2632464900,75200,75200,75200,75200,150
20250219,103600,2621184900,75300,75300,75300,75200,32
20250219,103500,2618777700,75300,75300,75300,75300,36
20250219,103400,2616066900,75400,75500,75600,75300,129
20250219,103300,2606323900,75400,75400,75500,75200,155
20250219,103200,2594644300,75500,75400,75500,75400,9
20250219,103100,2593964900,75500,75500,75600,75500,16
20250219,103000,2592756700,75700,75500,75700,75500,490
20250219,102900,2555709400,75500,75500,75600,75400,266
20250219,102800,2535608100,75500,75200,75500,75200,245
20250219,102700,2517155400,75300,75300,75300,75300,7
20250219,102600,2516628300,75300,75400,75400,75300,101
20250219,102500,2509022500,75400,75500,75500,75400,33
20250219,102400,2506532700,75500,75500,75500,75500,0
20250219,102300,2506532700,75500,75400,75600,75400,176
20250219,102200,2493247300,75500,75500,75500,75500,8
20250219,102100,2492643300,75400,75300,75400,75200,180
20250219,102000,2479082100,75300,75300,75400,75200,131
20250219,101900,2469227000,75300,75300,75300,75300,33
20250219,101800,2466742100,75300,75300,75400,75300,147
20250219,101700,2455672900,75300,75300,75300,75300,51
20250219,101600,2451832600,75300,75400,75400,75300,48
20250219,101500,2448215900,75600,75400,75600,75300,599
20250219,101400,2402999100,75400,75300,75400,75300,33
20250219,101300,2400513300,75300,75300,75400,75300,127
20250219,101200,2390949600,75300,75100,75300,75100,339
20250219,101100,2365446600,75000,75100,75200,74800,1285
20250219,101000,2269081300,75000,75200,75300,75000,526
20250219,100900,2229552400,75200,75200,75300,75200,283
20250219,100800,2208267700,75200,75200,75200,75100,255
20250219,100700,2189099700,75300,75200,75300,75200,400
20250219,100600,2158997200,75300,75300,75400,75300,325
20250219,100500,2134522200,75500,75300,75500,75200,310
20250219,100400,2111173300,75400,75400,75400,75300,401
20250219,100300,2080941900,75400,75500,75500,75400,131
20250219,100200,2071063200,75500,75400,75500,75300,90
20250219,100100,2064279500,75400,75600,75600,75400,1096
20250219,100000,1981525800,75600,75700,75900,75600,508
20250219,095900,1943075800,75700,75900,75900,75700,404
20250219,095800,1912452800,75900,75900,76000,75900,115
20250219,095700,1903723500,75900,75900,75900,75800,532
20250219,095600,1863386300,75900,75900,75900,75900,130
20250219,095500,1853519300,75900,75900,75900,75800,363
20250219,095400,1825980900,75800,75800,76000,75800,127
20250219,095300,1816350200,75800,76300,76300,75800,689
20250219,095200,1764055200,76300,76300,76300,76300,14
20250219,095100,1762987000,76100,76200,76200,76100,38
20250219,095000,1760092300,76300,76300,76300,76200,35
20250219,094900,1757423500,76500,76300,76500,76300,112
20250219,094800,1748867500,76300,76300,76300,76300,97
20250219,094700,1741466400,76400,76400,76400,76400,31
20250219,094600,1739098000,76400,76400,76500,76400,156
20250219,094500,1727175400,76400,76100,76400,76100,136
20250219,094400,1716795600,76200,76400,76400,76100,63
20250219,094300,1711996000,76100,76200,76500,76100,277
20250219,094200,1690842300,76200,76000,76200,76000,196
20250219,094100,1675942400,76000,76100,76100,76000,190
20250219,094000,1661490300,76100,76200,76200,76100,238
20250219,093900,1643377800,76100,76000,76100,76000,6
20250219,093800,1642921700,76000,76400,76400,76000,595
20250219,093700,1597661600,76300,76200,76300,76200,159
20250219,093600,1585530600,76300,76100,76300,76100,97
20250219,093500,1578146800,76300,76300,76300,76100,73
20250219,093400,1572586500,76200,76000,76200,75900,138
20250219,093300,1562083000,76000,75800,76000,75800,200
20250219,093200,1546900600,75800,75900,76000,75800,141
20250219,093100,1536199000,75900,76000,76100,75900,91
20250219,093000,1529284200,76100,76200,76200,76000,80
20250219,092900,1523194600,76100,76200,76200,76100,92
20250219,092800,1516185200,76200,76100,76300,75900,323
20250219,092700,1491615900,75900,75900,76100,75800,245
20250219,092600,1473002500,75900,75900,76000,75800,329
20250219,092500,1448030600,76000,76000,76100,75900,495
20250219,092400,1410408900,76100,76800,76800,76100,2855
20250219,092300,1192210500,76900,76900,77000,76800,95
20250219,092200,1184903500,76900,76800,77100,76800,1568
20250219,092100,1064215400,76600,76800,77000,76600,447
20250219,092000,1029846600,76700,76500,76700,76500,54
20250219,091900,1025707300,76600,76900,76900,76600,543
20250219,091800,984064600,77000,76700,77100,76600,1631
20250219,091700,858618400,76800,76600,76800,76500,522
20250219,091600,818623600,76600,76600,76700,76500,62
20250219,091500,813874600,76600,76600,76700,76500,270
20250219,091400,793188000,76400,76300,76800,76300,583
20250219,091300,748525500,76500,76700,76800,76500,686
20250219,091200,696007500,76700,76500,76800,76500,283
20250219,091100,674298900,76500,76300,76500,76200,1529
20250219,091000,557407500,76200,76100,76200,76100,144
20250219,090900,546449000,76200,76700,76700,76200,548
20250219,090800,504587300,76900,76500,76900,76500,163
20250219,090700,492061800,76200,76100,76600,76100,996
20250219,090600,416036900,76100,76000,76100,75700,816
20250219,090500,354065400,76100,75900,76200,75800,327
20250219,090400,329230000,75900,76300,76300,75900,714
20250219,090300,274881200,76300,76100,76300,76000,372
20250219,090200,246508900,76200,76000,76300,75900,543
20250219,090100,205231700,76000,76700,76700,75900,839
20250219,090000,141287900,76700,77000,77100,76500,1836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190200 5724709400 74300 74300 74300 74300 596
3 20250219 190100 5724709400 74300 74300 74300 74300 0
4 20250219 190000 5724709400 74300 74300 74300 74300 0
5 20250219 185900 5724709400 74300 74300 74300 74300 0
6 20250219 185800 5724709400 74300 74300 74300 74300 0
7 20250219 185700 5724709400 74300 74300 74300 74300 0
8 20250219 185600 5724709400 74300 74300 74300 74300 0
9 20250219 185500 5724709400 74300 74300 74300 74300 0
10 20250219 185400 5724709400 74300 74300 74300 74300 0
11 20250219 185300 5724709400 74300 74300 74300 74300 0
12 20250219 185200 5724709400 74300 74300 74300 74300 0
13 20250219 185100 5724709400 74300 74300 74300 74300 0
14 20250219 185000 5724709400 74300 74300 74300 74300 0
15 20250219 184900 5724709400 74300 74300 74300 74300 0
16 20250219 184800 5724709400 74300 74300 74300 74300 0
17 20250219 184700 5724709400 74300 74300 74300 74300 0
18 20250219 184600 5724709400 74300 74300 74300 74300 0
19 20250219 184500 5724709400 74300 74300 74300 74300 0
20 20250219 184400 5724709400 74300 74300 74300 74300 0
21 20250219 184300 5724709400 74300 74300 74300 74300 0
22 20250219 184200 5724709400 74300 74300 74300 74300 0
23 20250219 184100 5724709400 74300 74300 74300 74300 0
24 20250219 184000 5724709400 74300 74300 74300 74300 0
25 20250219 183900 5724709400 74300 74300 74300 74300 0
26 20250219 183800 5724709400 74300 74300 74300 74300 0
27 20250219 183700 5724709400 74300 74300 74300 74300 0
28 20250219 183600 5724709400 74300 74300 74300 74300 0
29 20250219 183500 5724709400 74300 74300 74300 74300 0
30 20250219 183400 5724709400 74300 74300 74300 74300 0
31 20250219 183300 5724709400 74300 74300 74300 74300 0
32 20250219 183200 5724709400 74300 74300 74300 74300 596
33 20250219 183100 5724709400 74300 74300 74300 74300 0
34 20250219 183000 5724709400 74300 74300 74300 74300 0
35 20250219 182900 5724709400 74300 74300 74300 74300 0
36 20250219 182800 5724709400 74300 74300 74300 74300 0
37 20250219 182700 5724709400 74300 74300 74300 74300 0
38 20250219 182600 5724709400 74300 74300 74300 74300 0
39 20250219 182500 5724709400 74300 74300 74300 74300 0
40 20250219 182400 5724709400 74300 74300 74300 74300 0
41 20250219 182300 5724709400 74300 74300 74300 74300 0
42 20250219 182200 5724709400 74300 74300 74300 74300 0
43 20250219 182100 5724709400 74300 74300 74300 74300 0
44 20250219 182000 5724709400 74300 74300 74300 74300 0
45 20250219 181900 5724709400 74300 74300 74300 74300 0
46 20250219 181800 5724709400 74300 74300 74300 74300 0
47 20250219 181700 5724709400 74300 74300 74300 74300 0
48 20250219 181600 5724709400 74300 74300 74300 74300 0
49 20250219 181500 5724709400 74300 74300 74300 74300 0
50 20250219 181400 5724709400 74300 74300 74300 74300 0
51 20250219 181300 5724709400 74300 74300 74300 74300 0
52 20250219 181200 5724709400 74300 74300 74300 74300 0
53 20250219 181100 5724709400 74300 74300 74300 74300 0
54 20250219 181000 5724709400 74300 74300 74300 74300 0
55 20250219 180900 5724709400 74300 74300 74300 74300 0
56 20250219 180800 5724709400 74300 74300 74300 74300 0
57 20250219 180700 5724709400 74300 74300 74300 74300 0
58 20250219 180600 5724709400 74300 74300 74300 74300 0
59 20250219 180500 5724709400 74300 74300 74300 74300 0
60 20250219 180400 5724709400 74300 74300 74300 74300 0
61 20250219 180300 5724709400 74300 74300 74300 74300 0
62 20250219 180200 5724709400 74300 74300 74300 74300 596
63 20250219 180100 5724709400 74300 74300 74300 74300 0
64 20250219 180000 5724709400 74300 74300 74300 74300 0
65 20250219 175900 5724709400 74300 74300 74300 74300 0
66 20250219 175800 5724709400 74300 74300 74300 74300 0
67 20250219 175700 5724709400 74300 74300 74300 74300 0
68 20250219 175600 5724709400 74300 74300 74300 74300 0
69 20250219 175500 5724709400 74300 74300 74300 74300 0
70 20250219 175400 5724709400 74300 74300 74300 74300 0
71 20250219 175300 5724709400 74300 74300 74300 74300 0
72 20250219 175200 5724709400 74300 74300 74300 74300 0
73 20250219 175100 5724709400 74300 74300 74300 74300 0
74 20250219 175000 5724709400 74300 74300 74300 74300 0
75 20250219 174900 5724709400 74300 74300 74300 74300 0
76 20250219 174800 5724709400 74300 74300 74300 74300 0
77 20250219 174700 5724709400 74300 74300 74300 74300 0
78 20250219 174600 5724709400 74300 74300 74300 74300 0
79 20250219 174500 5724709400 74300 74300 74300 74300 0
80 20250219 174400 5724709400 74300 74300 74300 74300 0
81 20250219 174300 5724709400 74300 74300 74300 74300 0
82 20250219 174200 5724709400 74300 74300 74300 74300 0
83 20250219 174100 5724709400 74300 74300 74300 74300 0
84 20250219 174000 5724709400 74300 74300 74300 74300 0
85 20250219 173900 5724709400 74300 74300 74300 74300 0
86 20250219 173800 5724709400 74300 74300 74300 74300 0
87 20250219 173700 5724709400 74300 74300 74300 74300 0
88 20250219 173600 5724709400 74300 74300 74300 74300 0
89 20250219 173500 5724709400 74300 74300 74300 74300 0
90 20250219 173400 5724709400 74300 74300 74300 74300 0
91 20250219 173300 5724709400 74300 74300 74300 74300 0
92 20250219 173200 5724709400 74300 74300 74300 74300 596
93 20250219 173100 5724709400 74300 74300 74300 74300 0
94 20250219 173000 5724709400 74300 74300 74300 74300 0
95 20250219 172900 5724709400 74300 74300 74300 74300 0
96 20250219 172800 5724709400 74300 74300 74300 74300 0
97 20250219 172700 5724709400 74300 74300 74300 74300 0
98 20250219 172600 5724709400 74300 74300 74300 74300 0
99 20250219 172500 5724709400 74300 74300 74300 74300 0
100 20250219 172400 5724709400 74300 74300 74300 74300 0
101 20250219 172300 5724709400 74300 74300 74300 74300 0
102 20250219 172200 5724709400 74300 74300 74300 74300 0
103 20250219 172100 5724709400 74300 74300 74300 74300 0
104 20250219 172000 5724709400 74300 74300 74300 74300 0
105 20250219 171900 5724709400 74300 74300 74300 74300 0
106 20250219 171800 5724709400 74300 74300 74300 74300 0
107 20250219 171700 5724709400 74300 74300 74300 74300 0
108 20250219 171600 5724709400 74300 74300 74300 74300 0
109 20250219 171500 5724709400 74300 74300 74300 74300 0
110 20250219 171400 5724709400 74300 74300 74300 74300 0
111 20250219 171300 5724709400 74300 74300 74300 74300 0
112 20250219 171200 5724709400 74300 74300 74300 74300 0
113 20250219 171100 5724709400 74300 74300 74300 74300 0
114 20250219 171000 5724709400 74300 74300 74300 74300 0
115 20250219 170900 5724709400 74300 74300 74300 74300 0
116 20250219 170800 5724709400 74300 74300 74300 74300 0
117 20250219 170700 5724709400 74300 74300 74300 74300 0
118 20250219 170600 5724709400 74300 74300 74300 74300 0
119 20250219 170500 5724709400 74300 74300 74300 74300 0
120 20250219 170400 5724709400 74300 74300 74300 74300 0
121 20250219 170300 5724709400 74300 74300 74300 74300 0
122 20250219 170200 5724709400 74300 74300 74300 74300 596
123 20250219 170100 5724709400 74300 74300 74300 74300 0
124 20250219 170000 5724709400 74300 74300 74300 74300 0
125 20250219 165900 5724709400 74300 74300 74300 74300 0
126 20250219 165800 5724709400 74300 74300 74300 74300 0
127 20250219 165700 5724709400 74300 74300 74300 74300 0
128 20250219 165600 5724709400 74300 74300 74300 74300 0
129 20250219 165500 5724709400 74300 74300 74300 74300 0
130 20250219 165400 5724709400 74300 74300 74300 74300 0
131 20250219 165300 5724709400 74300 74300 74300 74300 0
132 20250219 165200 5724709400 74300 74300 74300 74300 0
133 20250219 165100 5724709400 74300 74300 74300 74300 0
134 20250219 165000 5724709400 74300 74300 74300 74300 0
135 20250219 164900 5724709400 74300 74300 74300 74300 0
136 20250219 164800 5724709400 74300 74300 74300 74300 0
137 20250219 164700 5724709400 74300 74300 74300 74300 0
138 20250219 164600 5724709400 74300 74300 74300 74300 0
139 20250219 164500 5724709400 74300 74300 74300 74300 0
140 20250219 164400 5724709400 74300 74300 74300 74300 0
141 20250219 164300 5724709400 74300 74300 74300 74300 0
142 20250219 164200 5724709400 74300 74300 74300 74300 0
143 20250219 164100 5724709400 74300 74300 74300 74300 0
144 20250219 164000 5724709400 74300 74300 74300 74300 0
145 20250219 163900 5724709400 74300 74300 74300 74300 0
146 20250219 163800 5724709400 74300 74300 74300 74300 0
147 20250219 163700 5724709400 74300 74300 74300 74300 0
148 20250219 163600 5724709400 74300 74300 74300 74300 0
149 20250219 163500 5724709400 74300 74300 74300 74300 0
150 20250219 163400 5724709400 74300 74300 74300 74300 0
151 20250219 163300 5724709400 74300 74300 74300 74300 0
152 20250219 163200 5724709400 74300 74300 74300 74300 596
153 20250219 163100 5724709400 74300 74300 74300 74300 0
154 20250219 163000 5724709400 74300 74300 74300 74300 0
155 20250219 162900 5724709400 74300 74300 74300 74300 0
156 20250219 162800 5724709400 74300 74300 74300 74300 0
157 20250219 162700 5724709400 74300 74300 74300 74300 0
158 20250219 162600 5724709400 74300 74300 74300 74300 0
159 20250219 162500 5724709400 74300 74300 74300 74300 0
160 20250219 162400 5724709400 74300 74300 74300 74300 0
161 20250219 162300 5724709400 74300 74300 74300 74300 0
162 20250219 162200 5724709400 74300 74300 74300 74300 0
163 20250219 162100 5724709400 74300 74300 74300 74300 0
164 20250219 162000 5724709400 74300 74300 74300 74300 0
165 20250219 161900 5724709400 74300 74300 74300 74300 0
166 20250219 161800 5724709400 74300 74300 74300 74300 0
167 20250219 161700 5724709400 74300 74300 74300 74300 0
168 20250219 161600 5724709400 74300 74300 74300 74300 0
169 20250219 161500 5724709400 74300 74300 74300 74300 0
170 20250219 161400 5724709400 74300 74300 74300 74300 0
171 20250219 161300 5724709400 74300 74300 74300 74300 0
172 20250219 161200 5724709400 74300 74300 74300 74300 0
173 20250219 161100 5724709400 74300 74300 74300 74300 0
174 20250219 161000 5724709400 74300 74300 74300 74300 0
175 20250219 160900 5724709400 74300 74300 74300 74300 0
176 20250219 160800 5724709400 74300 74300 74300 74300 0
177 20250219 160700 5724709400 74300 74300 74300 74300 0
178 20250219 160600 5724709400 74300 74300 74300 74300 0
179 20250219 160500 5724709400 74300 74300 74300 74300 0
180 20250219 160400 5724709400 74300 74300 74300 74300 0
181 20250219 160300 5724709400 74300 74300 74300 74300 0
182 20250219 160200 5724709400 74300 74300 74300 74300 596
183 20250219 160100 5724709400 74300 74300 74300 74300 0
184 20250219 160000 5724709400 74300 74300 74300 74300 0
185 20250219 155900 5724709400 74300 74300 74300 74300 0
186 20250219 155800 5724709400 74300 74300 74300 74300 0
187 20250219 155700 5724709400 74300 74300 74300 74300 0
188 20250219 155600 5724709400 74300 74300 74300 74300 0
189 20250219 155500 5724709400 74300 74300 74300 74300 0
190 20250219 155400 5724709400 74300 74300 74300 74300 0
191 20250219 155300 5724709400 74300 74300 74300 74300 0
192 20250219 155200 5724709400 74300 74300 74300 74300 0
193 20250219 155100 5724709400 74300 74300 74300 74300 0
194 20250219 155000 5724709400 74300 74300 74300 74300 0
195 20250219 154900 5724709400 74300 74300 74300 74300 0
196 20250219 154800 5724709400 74300 74300 74300 74300 0
197 20250219 154700 5724709400 74300 74300 74300 74300 0
198 20250219 154600 5724709400 74300 74300 74300 74300 0
199 20250219 154500 5724709400 74300 74300 74300 74300 0
200 20250219 154400 5724709400 74300 74300 74300 74300 0
201 20250219 154300 5724709400 74300 74300 74300 74300 0
202 20250219 154200 5724709400 74300 74300 74300 74300 0
203 20250219 154100 5724709400 74300 74300 74300 74300 0
204 20250219 154000 5724709400 74300 74300 74300 74300 0
205 20250219 153900 5724709400 74300 74300 74300 74300 0
206 20250219 153800 5724709400 74300 74300 74300 74300 0
207 20250219 153700 5724709400 74300 74300 74300 74300 0
208 20250219 153600 5724709400 74300 74300 74300 74300 0
209 20250219 153500 5724709400 74300 74300 74300 74300 0
210 20250219 153400 5724709400 74300 74300 74300 74300 0
211 20250219 153300 5724709400 74300 74300 74300 74300 0
212 20250219 153200 5724709400 74300 74300 74300 74300 596
213 20250219 153100 5724709400 74300 74300 74300 74300 0
214 20250219 153000 5724709400 74300 74300 74300 74300 596
215 20250219 152900 5680426600 74000 74000 74000 74000 0
216 20250219 152800 5680426600 74000 74000 74000 74000 0
217 20250219 152700 5680426600 74000 74000 74000 74000 0
218 20250219 152600 5680426600 74000 74000 74000 74000 0
219 20250219 152500 5680426600 74000 74000 74000 74000 0
220 20250219 152400 5680426600 74000 74000 74000 74000 0
221 20250219 152300 5680426600 74000 74000 74000 74000 0
222 20250219 152200 5680426600 74000 74000 74000 74000 0
223 20250219 152100 5680426600 74000 74000 74000 74000 0
224 20250219 152000 5680426600 74000 74000 74000 74000 0
225 20250219 151900 5680426600 74000 74100 74100 74000 72
226 20250219 151800 5675098100 74100 74100 74200 74000 54
227 20250219 151700 5671100200 74100 74100 74200 74000 345
228 20250219 151600 5645549600 74200 74200 74200 74100 35
229 20250219 151500 5642955000 74300 74300 74300 74300 30
230 20250219 151400 5640726000 74600 74100 74600 74100 35
231 20250219 151300 5638127500 74100 74300 74700 74000 93
232 20250219 151200 5631220500 74200 74300 74300 73900 1470
233 20250219 151100 5522389100 74500 74300 74500 74300 204
234 20250219 151000 5507214200 74300 74300 74400 74200 48
235 20250219 150900 5503650000 74400 74400 74400 74200 127
236 20250219 150800 5494205800 74300 74200 74500 74200 317
237 20250219 150700 5470620900 74200 74100 74200 74000 1581
238 20250219 150600 5353568000 74300 74300 74300 74300 10
239 20250219 150500 5352825000 74300 74200 74300 74100 63
240 20250219 150400 5348148300 74100 74200 74300 74100 193
241 20250219 150300 5333827700 74200 74300 74300 74200 39
242 20250219 150200 5330932300 74400 74200 74400 74200 25
243 20250219 150100 5329073800 74300 74400 74400 74200 32
244 20250219 150000 5326695900 74400 74200 74400 74200 56
245 20250219 145900 5322539000 74200 74300 74300 74200 48
246 20250219 145800 5318972800 74300 74300 74300 74200 76
247 20250219 145700 5313327500 74300 74300 74400 74200 112
248 20250219 145600 5305009800 74300 74200 74300 74200 57
249 20250219 145500 5300777500 74300 74400 74400 74200 61
250 20250219 145400 5296246800 74300 74300 74400 74300 150
251 20250219 145300 5285098400 74300 74400 74400 74300 71
252 20250219 145200 5279820300 74300 74400 74400 74300 41
253 20250219 145100 5276771500 74400 74400 74400 74300 30
254 20250219 145000 5274539700 74300 74500 74600 74300 760
255 20250219 144900 5217966100 74500 74600 74600 74500 45
256 20250219 144800 5214610700 74600 74500 74600 74500 38
257 20250219 144700 5211777700 74600 74600 74600 74500 127
258 20250219 144600 5202307600 74600 74700 74700 74500 63
259 20250219 144500 5197608000 74700 74800 74800 74600 132
260 20250219 144400 5187752700 74700 74700 74800 74600 94
261 20250219 144300 5180730500 74600 74500 74800 74500 112
262 20250219 144200 5172368000 74600 74400 74600 74400 441
263 20250219 144100 5139482100 74400 74400 74500 74400 131
264 20250219 144000 5129731100 74300 74300 74400 74300 52
265 20250219 143900 5125867300 74300 74300 74500 74300 32
266 20250219 143800 5123488300 74300 74400 74500 74300 68
267 20250219 143700 5118430200 74400 74500 74500 74400 105
268 20250219 143600 5110613500 74500 74400 74500 74400 51
269 20250219 143500 5106818800 74400 74300 74500 74300 289
270 20250219 143400 5085314300 74400 74300 74400 74300 226
271 20250219 143300 5068520100 74300 74500 74500 74300 22
272 20250219 143200 5066882200 74300 74500 74500 74300 92
273 20250219 143100 5060038600 74400 74300 74500 74300 258
274 20250219 143000 5040829300 74300 74300 74400 74300 34
275 20250219 142900 5038301900 74300 74400 74400 74300 30
276 20250219 142800 5036071300 74300 74500 74500 74300 63
277 20250219 142700 5031385500 74500 74500 74600 74500 46
278 20250219 142600 5027957300 74500 74400 74700 74400 414
279 20250219 142500 4997116100 74400 74300 74400 74100 391
280 20250219 142400 4968058200 74100 74100 74300 74100 26
281 20250219 142300 4966131400 74100 74200 74300 74100 139
282 20250219 142200 4955818300 74100 74200 74300 74100 51
283 20250219 142100 4952034500 74200 74300 74300 74100 159
284 20250219 142000 4940240300 74300 74200 74300 74200 28
285 20250219 141900 4938161700 74300 74400 74400 74200 44
286 20250219 141800 4934893100 74400 74300 74400 74200 113
287 20250219 141700 4926492100 74400 74100 74500 74100 241
288 20250219 141600 4908597500 74100 73900 74100 73900 111
289 20250219 141500 4900383400 74000 73900 74000 73900 37
290 20250219 141400 4897648300 73900 73900 74000 73900 43
291 20250219 141300 4894468900 74000 73900 74000 73900 74
292 20250219 141200 4889000000 74000 73700 74000 73700 136
293 20250219 141100 4878954100 73800 73800 73800 73700 118
294 20250219 141000 4870249400 73900 73800 73900 73700 279
295 20250219 140900 4849660600 73800 73800 73800 73700 27
296 20250219 140800 4847669800 73800 73900 73900 73700 61
297 20250219 140700 4843171700 73700 73800 73800 73700 229
298 20250219 140600 4826276300 73700 73800 73800 73700 40
299 20250219 140500 4823324800 73700 73800 73800 73700 54
300 20250219 140400 4819343800 73800 73800 73900 73700 105
301 20250219 140300 4811596400 73800 73900 73900 73800 80
302 20250219 140200 4805691400 73800 73800 73900 73800 30
303 20250219 140100 4803477300 73800 73800 73900 73800 48
304 20250219 140000 4799934400 73800 73800 73900 73800 19
305 20250219 135900 4798532100 73800 73800 73900 73800 72
306 20250219 135800 4793218300 73800 73800 73900 73800 94
307 20250219 135700 4786281000 73800 73900 73900 73800 98
308 20250219 135600 4779048500 73900 73800 73900 73800 175
309 20250219 135500 4766132900 73700 73800 73800 73700 128
310 20250219 135400 4756698600 73700 73700 73800 73700 111
311 20250219 135300 4748513900 73700 73900 73900 73700 432
312 20250219 135200 4716670000 73900 73900 74000 73800 79
313 20250219 135100 4710834400 73900 73700 73900 73700 100
314 20250219 135000 4703454700 73700 73700 73800 73700 141
315 20250219 134900 4693062700 73800 73700 73800 73700 35
316 20250219 134800 4690481200 73800 73700 73800 73700 238
317 20250219 134700 4672924000 73700 73800 73800 73700 22
318 20250219 134600 4671301800 73700 73800 73900 73700 25
319 20250219 134500 4669458000 73800 73800 73800 73700 92
320 20250219 134400 4662672300 73900 73800 73900 73700 64
321 20250219 134300 4657951200 73800 73800 73800 73700 46
322 20250219 134200 4654558000 73800 73700 73800 73700 97
323 20250219 134100 4647406600 73800 73700 73800 73700 335
324 20250219 134000 4622703800 73700 73700 73800 73700 75
325 20250219 133900 4617175900 73800 73700 73800 73700 29
326 20250219 133800 4615038300 73700 73800 73800 73700 42
327 20250219 133700 4611941900 73700 73800 73800 73700 30
328 20250219 133600 4609730300 73700 73900 73900 73700 22
329 20250219 133500 4608108000 73700 73700 73700 73700 38
330 20250219 133400 4605307400 73700 73800 73800 73700 37
331 20250219 133300 4602578400 73700 73700 73700 73700 21
332 20250219 133200 4601030700 73700 73800 73800 73700 57
333 20250219 133100 4596828800 73800 73700 73800 73700 39
334 20250219 133000 4593952100 73800 73800 73800 73700 80
335 20250219 132900 4588053200 73800 73800 73800 73800 45
336 20250219 132800 4584732200 73800 73800 73900 73800 67
337 20250219 132700 4579782600 73800 73800 73800 73800 25
338 20250219 132600 4577937600 73800 73900 74000 73800 41
339 20250219 132500 4574909100 74000 74000 74000 73800 55
340 20250219 132400 4570842100 74000 73700 74000 73700 156
341 20250219 132300 4559317600 73700 73700 73700 73700 86
342 20250219 132200 4552979400 73600 73600 73700 73600 136
343 20250219 132100 4542965800 73600 73600 73700 73600 63
344 20250219 132000 4538327100 73600 73600 73600 73600 25
345 20250219 131900 4536487100 73600 73700 73700 73600 113
346 20250219 131800 4528165600 73700 73700 73800 73600 562
347 20250219 131700 4486769700 73700 73700 73800 73700 36
348 20250219 131600 4484116300 73700 73800 73800 73700 358
349 20250219 131500 4457730600 73800 73800 73800 73800 60
350 20250219 131400 4453302600 73700 73800 73800 73700 15
351 20250219 131300 4452195800 73800 73800 73900 73800 195
352 20250219 131200 4437804700 73800 73800 73800 73700 192
353 20250219 131100 4423635300 73800 73900 73900 73800 674
354 20250219 131000 4373875400 73900 74000 74000 73900 121
355 20250219 130900 4364932000 73900 74000 74000 73900 300
356 20250219 130800 4342734500 73900 74000 74000 73900 37
357 20250219 130700 4340000100 73900 74000 74000 73900 183
358 20250219 130600 4326470800 74000 74000 74000 74000 55
359 20250219 130500 4322400800 74100 74100 74200 74000 58
360 20250219 130400 4318102700 74000 74000 74000 74000 110
361 20250219 130300 4309962700 74000 74100 74100 74000 107
362 20250219 130200 4302034500 74100 74100 74100 74100 6
363 20250219 130100 4301589900 74100 74100 74300 74100 130
364 20250219 130000 4291945300 74100 73900 74100 73900 333
365 20250219 125900 4267323300 73900 74000 74000 73900 86
366 20250219 125800 4260966400 74000 73900 74000 73900 52
367 20250219 125700 4257123500 73900 74100 74100 73900 335
368 20250219 125600 4232363200 73900 74100 74100 73900 62
369 20250219 125500 4227773600 74100 73900 74100 73900 25
370 20250219 125400 4225922100 73900 74000 74000 73800 580
371 20250219 125300 4183025500 74000 74100 74100 74000 118
372 20250219 125200 4174282700 74100 74100 74100 74100 9
373 20250219 125100 4173615800 74100 74300 74300 74100 134
374 20250219 125000 4163686200 74300 74000 74300 74000 543
375 20250219 124900 4123417500 74200 73900 74200 73900 222
376 20250219 124800 4106973200 74000 73900 74000 73900 50
377 20250219 124700 4103275900 74000 74000 74100 73900 268
378 20250219 124600 4083449500 74000 74100 74100 74000 48
379 20250219 124500 4079896000 74100 74100 74100 74100 30
380 20250219 124400 4077673000 74100 74100 74100 74100 104
381 20250219 124300 4069966600 74100 74100 74100 74100 60
382 20250219 124200 4065520600 74100 74100 74100 74100 38
383 20250219 124100 4062704800 74100 74000 74100 74000 61
384 20250219 124000 4058186100 74000 74100 74100 74000 62
385 20250219 123900 4053598000 74100 74000 74100 74000 95
386 20250219 123800 4046567900 74000 74000 74100 74000 31
387 20250219 123700 4044272000 74200 74000 74200 74000 624
388 20250219 123600 3998068400 74100 74000 74100 74000 36
389 20250219 123500 3995404100 74000 74000 74100 74000 20
390 20250219 123400 3993923300 74000 74200 74200 74000 559
391 20250219 123300 3952483600 74200 74300 74300 74200 542
392 20250219 123200 3912267100 74200 74300 74300 74200 21
393 20250219 123100 3910707300 74200 74300 74300 74200 38
394 20250219 123000 3907887500 74300 74300 74400 74300 14
395 20250219 122900 3906847200 74300 74300 74300 74300 301
396 20250219 122800 3884482900 74300 74300 74300 74300 68
397 20250219 122700 3879430500 74300 74300 74300 74300 203
398 20250219 122600 3864347600 74300 74400 74400 74300 50
399 20250219 122500 3860631500 74300 74400 74400 74300 35
400 20250219 122400 3858027900 74300 74300 74400 74300 45
401 20250219 122300 3854684300 74300 74400 74400 74300 38
402 20250219 122200 3851857700 74300 74300 74400 74300 48
403 20250219 122100 3848290700 74400 74400 74400 74400 1
404 20250219 122000 3848216300 74300 74400 74400 74300 27
405 20250219 121900 3846209900 74300 74300 74300 74300 0
406 20250219 121800 3846209900 74300 74300 74300 74300 0
407 20250219 121700 3846209900 74300 74500 74500 74300 183
408 20250219 121600 3832584600 74400 74400 74400 74400 3
409 20250219 121500 3832361400 74400 74300 74400 74300 17
410 20250219 121400 3831098200 74300 74200 74300 74200 92
411 20250219 121300 3824266700 74200 74200 74200 74200 19
412 20250219 121200 3822856900 74200 74100 74200 74100 67
413 20250219 121100 3817889500 74100 74100 74100 74100 24
414 20250219 121000 3816111100 74200 74200 74200 74200 35
415 20250219 120900 3813514100 74200 74200 74200 74200 21
416 20250219 120800 3811955900 74200 74200 74200 74100 81
417 20250219 120700 3805948700 74100 74200 74200 74000 59
418 20250219 120600 3801576500 74000 74000 74200 73900 1363
419 20250219 120500 3700706500 74000 74100 74100 73900 792
420 20250219 120400 3642100700 74100 74400 74400 74000 1366
421 20250219 120300 3540769400 74400 74400 74500 74400 99
422 20250219 120200 3533403600 74400 74400 74400 74400 31
423 20250219 120100 3531097200 74400 74400 74400 74400 30
424 20250219 120000 3528865200 74400 74400 74400 74400 38
425 20250219 115900 3526038000 74400 74400 74400 74300 36
426 20250219 115800 3523362400 74400 74400 74400 74400 5
427 20250219 115700 3522990400 74300 74300 74500 74300 57
428 20250219 115600 3518750500 74400 74400 74400 74400 190
429 20250219 115500 3504614500 74400 74300 74400 74300 132
430 20250219 115400 3494793800 74300 74300 74300 74300 42
431 20250219 115300 3491673200 74300 74400 74500 74300 19
432 20250219 115200 3490259800 74400 74500 74500 74400 34
433 20250219 115100 3487727900 74500 74400 74500 74400 106
434 20250219 115000 3479840200 74400 74400 74400 74300 19
435 20250219 114900 3478428100 74300 74300 74300 74300 52
436 20250219 114800 3474564500 74300 74400 74400 74300 38
437 20250219 114700 3471740900 74400 74400 74400 74400 17
438 20250219 114600 3470476100 74400 74400 74400 74400 37
439 20250219 114500 3467723300 74500 74500 74500 74400 15
440 20250219 114400 3466606800 74500 74500 74500 74500 126
441 20250219 114300 3457219800 74600 74600 74600 74600 9
442 20250219 114200 3456548400 74600 74400 74600 74400 122
443 20250219 114100 3447457000 74400 74400 74400 74300 67
444 20250219 114000 3442474700 74400 74200 74400 74200 767
445 20250219 113900 3385489400 74200 74300 74300 74200 185
446 20250219 113800 3371744800 74300 74400 74400 74300 30
447 20250219 113700 3369515200 74400 74500 74500 74400 132
448 20250219 113600 3359692900 74500 74300 74500 74300 12
449 20250219 113500 3358800900 74400 74400 74500 74300 101
450 20250219 113400 3351288600 74300 74300 74300 74300 121
451 20250219 113300 3342298300 74300 74400 74400 74300 147
452 20250219 113200 3331365900 74400 74400 74400 74400 381
453 20250219 113100 3303019500 74400 74500 74500 74400 221
454 20250219 113000 3286559300 74500 74500 74600 74500 21
455 20250219 112900 3284994600 74600 74600 74600 74600 23
456 20250219 112800 3283278800 74500 74600 74600 74500 41
457 20250219 112700 3280224100 74500 74500 74500 74500 130
458 20250219 112600 3270539100 74500 74600 74600 74500 35
459 20250219 112500 3267931400 74600 74600 74600 74600 80
460 20250219 112400 3261963400 74600 74700 74700 74600 17
461 20250219 112300 3260693900 74700 74700 74700 74700 29
462 20250219 112200 3258527600 74700 74600 74700 74600 105
463 20250219 112100 3250689600 74700 74700 74700 74700 80
464 20250219 112000 3244713600 74600 74600 74600 74600 52
465 20250219 111900 3240834400 74600 74700 74700 74500 140
466 20250219 111800 3230389400 74600 74700 74700 74600 33
467 20250219 111700 3227926700 74700 74600 74700 74600 108
468 20250219 111600 3219868900 74600 74700 74700 74600 38
469 20250219 111500 3217032800 74700 74700 74700 74600 73
470 20250219 111400 3211582500 74700 74700 74700 74600 22
471 20250219 111300 3209940500 74400 74600 74600 74400 149
472 20250219 111200 3198837200 74700 74600 74900 74600 44
473 20250219 111100 3195552300 74800 74500 74800 74300 512
474 20250219 111000 3157316200 74600 74400 74600 74300 309
475 20250219 110900 3134294000 74400 74500 74500 74400 171
476 20250219 110800 3121563000 74500 74400 74500 74400 139
477 20250219 110700 3111210800 74500 74500 74500 74500 7
478 20250219 110600 3110689300 74500 74500 74500 74400 83
479 20250219 110500 3104506200 74500 74400 74500 74400 94
480 20250219 110400 3097510200 74400 74400 74400 74200 792
481 20250219 110300 3038686100 74400 74500 74600 74400 342
482 20250219 110200 3013235100 74500 74700 74700 74500 2178
483 20250219 110100 2850893900 74700 74700 74800 74700 150
484 20250219 110000 2839688600 74800 74800 74800 74800 16
485 20250219 105900 2838491800 74800 74800 74800 74700 341
486 20250219 105800 2813018100 74800 74800 74900 74800 63
487 20250219 105700 2808304200 74800 74800 74800 74800 69
488 20250219 105600 2803143000 74800 74800 74900 74800 22
489 20250219 105500 2801496500 74800 74700 74900 74700 46
490 20250219 105400 2798055200 74800 74800 74900 74700 190
491 20250219 105300 2783844100 74800 74700 74800 74700 50
492 20250219 105200 2780106500 74800 74700 74800 74700 40
493 20250219 105100 2777117800 74800 74800 74800 74800 41
494 20250219 105000 2774051000 74800 74800 74800 74800 76
495 20250219 104900 2768366200 74900 74900 74900 74700 76
496 20250219 104800 2762683100 74900 74800 74900 74700 43
497 20250219 104700 2759469400 74700 74900 74900 74700 512
498 20250219 104600 2721171900 75000 75000 75000 74900 121
499 20250219 104500 2712099700 75000 74900 75000 74900 78
500 20250219 104400 2706255200 74900 74900 75000 74900 249
501 20250219 104300 2687584000 74900 74900 75000 74900 166
502 20250219 104200 2675150000 74900 75000 75000 74900 80
503 20250219 104100 2669155500 75000 74900 75000 74900 151
504 20250219 104000 2657833700 75000 75100 75200 74900 233
505 20250219 103900 2640351900 75200 75100 75200 75100 97
506 20250219 103800 2633066500 75200 75200 75200 75200 8
507 20250219 103700 2632464900 75200 75200 75200 75200 150
508 20250219 103600 2621184900 75300 75300 75300 75200 32
509 20250219 103500 2618777700 75300 75300 75300 75300 36
510 20250219 103400 2616066900 75400 75500 75600 75300 129
511 20250219 103300 2606323900 75400 75400 75500 75200 155
512 20250219 103200 2594644300 75500 75400 75500 75400 9
513 20250219 103100 2593964900 75500 75500 75600 75500 16
514 20250219 103000 2592756700 75700 75500 75700 75500 490
515 20250219 102900 2555709400 75500 75500 75600 75400 266
516 20250219 102800 2535608100 75500 75200 75500 75200 245
517 20250219 102700 2517155400 75300 75300 75300 75300 7
518 20250219 102600 2516628300 75300 75400 75400 75300 101
519 20250219 102500 2509022500 75400 75500 75500 75400 33
520 20250219 102400 2506532700 75500 75500 75500 75500 0
521 20250219 102300 2506532700 75500 75400 75600 75400 176
522 20250219 102200 2493247300 75500 75500 75500 75500 8
523 20250219 102100 2492643300 75400 75300 75400 75200 180
524 20250219 102000 2479082100 75300 75300 75400 75200 131
525 20250219 101900 2469227000 75300 75300 75300 75300 33
526 20250219 101800 2466742100 75300 75300 75400 75300 147
527 20250219 101700 2455672900 75300 75300 75300 75300 51
528 20250219 101600 2451832600 75300 75400 75400 75300 48
529 20250219 101500 2448215900 75600 75400 75600 75300 599
530 20250219 101400 2402999100 75400 75300 75400 75300 33
531 20250219 101300 2400513300 75300 75300 75400 75300 127
532 20250219 101200 2390949600 75300 75100 75300 75100 339
533 20250219 101100 2365446600 75000 75100 75200 74800 1285
534 20250219 101000 2269081300 75000 75200 75300 75000 526
535 20250219 100900 2229552400 75200 75200 75300 75200 283
536 20250219 100800 2208267700 75200 75200 75200 75100 255
537 20250219 100700 2189099700 75300 75200 75300 75200 400
538 20250219 100600 2158997200 75300 75300 75400 75300 325
539 20250219 100500 2134522200 75500 75300 75500 75200 310
540 20250219 100400 2111173300 75400 75400 75400 75300 401
541 20250219 100300 2080941900 75400 75500 75500 75400 131
542 20250219 100200 2071063200 75500 75400 75500 75300 90
543 20250219 100100 2064279500 75400 75600 75600 75400 1096
544 20250219 100000 1981525800 75600 75700 75900 75600 508
545 20250219 095900 1943075800 75700 75900 75900 75700 404
546 20250219 095800 1912452800 75900 75900 76000 75900 115
547 20250219 095700 1903723500 75900 75900 75900 75800 532
548 20250219 095600 1863386300 75900 75900 75900 75900 130
549 20250219 095500 1853519300 75900 75900 75900 75800 363
550 20250219 095400 1825980900 75800 75800 76000 75800 127
551 20250219 095300 1816350200 75800 76300 76300 75800 689
552 20250219 095200 1764055200 76300 76300 76300 76300 14
553 20250219 095100 1762987000 76100 76200 76200 76100 38
554 20250219 095000 1760092300 76300 76300 76300 76200 35
555 20250219 094900 1757423500 76500 76300 76500 76300 112
556 20250219 094800 1748867500 76300 76300 76300 76300 97
557 20250219 094700 1741466400 76400 76400 76400 76400 31
558 20250219 094600 1739098000 76400 76400 76500 76400 156
559 20250219 094500 1727175400 76400 76100 76400 76100 136
560 20250219 094400 1716795600 76200 76400 76400 76100 63
561 20250219 094300 1711996000 76100 76200 76500 76100 277
562 20250219 094200 1690842300 76200 76000 76200 76000 196
563 20250219 094100 1675942400 76000 76100 76100 76000 190
564 20250219 094000 1661490300 76100 76200 76200 76100 238
565 20250219 093900 1643377800 76100 76000 76100 76000 6
566 20250219 093800 1642921700 76000 76400 76400 76000 595
567 20250219 093700 1597661600 76300 76200 76300 76200 159
568 20250219 093600 1585530600 76300 76100 76300 76100 97
569 20250219 093500 1578146800 76300 76300 76300 76100 73
570 20250219 093400 1572586500 76200 76000 76200 75900 138
571 20250219 093300 1562083000 76000 75800 76000 75800 200
572 20250219 093200 1546900600 75800 75900 76000 75800 141
573 20250219 093100 1536199000 75900 76000 76100 75900 91
574 20250219 093000 1529284200 76100 76200 76200 76000 80
575 20250219 092900 1523194600 76100 76200 76200 76100 92
576 20250219 092800 1516185200 76200 76100 76300 75900 323
577 20250219 092700 1491615900 75900 75900 76100 75800 245
578 20250219 092600 1473002500 75900 75900 76000 75800 329
579 20250219 092500 1448030600 76000 76000 76100 75900 495
580 20250219 092400 1410408900 76100 76800 76800 76100 2855
581 20250219 092300 1192210500 76900 76900 77000 76800 95
582 20250219 092200 1184903500 76900 76800 77100 76800 1568
583 20250219 092100 1064215400 76600 76800 77000 76600 447
584 20250219 092000 1029846600 76700 76500 76700 76500 54
585 20250219 091900 1025707300 76600 76900 76900 76600 543
586 20250219 091800 984064600 77000 76700 77100 76600 1631
587 20250219 091700 858618400 76800 76600 76800 76500 522
588 20250219 091600 818623600 76600 76600 76700 76500 62
589 20250219 091500 813874600 76600 76600 76700 76500 270
590 20250219 091400 793188000 76400 76300 76800 76300 583
591 20250219 091300 748525500 76500 76700 76800 76500 686
592 20250219 091200 696007500 76700 76500 76800 76500 283
593 20250219 091100 674298900 76500 76300 76500 76200 1529
594 20250219 091000 557407500 76200 76100 76200 76100 144
595 20250219 090900 546449000 76200 76700 76700 76200 548
596 20250219 090800 504587300 76900 76500 76900 76500 163
597 20250219 090700 492061800 76200 76100 76600 76100 996
598 20250219 090600 416036900 76100 76000 76100 75700 816
599 20250219 090500 354065400 76100 75900 76200 75800 327
600 20250219 090400 329230000 75900 76300 76300 75900 714
601 20250219 090300 274881200 76300 76100 76300 76000 372
602 20250219 090200 246508900 76200 76000 76300 75900 543
603 20250219 090100 205231700 76000 76700 76700 75900 839
604 20250219 090000 141287900 76700 77000 77100 76500 1836

1
014830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,6767600,0,497418600000,0.00
20250214,0,6767600,0,464934120000,0.00
20250213,0,6767600,0,466287640000,0.00
20250212,0,6767600,0,464934120000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 6767600 0 497418600000 0.00
3 20250214 0 6767600 0 464934120000 0.00
4 20250213 0 6767600 0 466287640000 0.00
5 20250212 0 6767600 0 464934120000 0.00