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

631
042660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,627450792100,78200,78200,78200,78200,58918
20250219,192800,627450792100,78200,78200,78200,78200,0
20250219,192700,627450792100,78200,78200,78200,78200,0
20250219,192600,627450792100,78200,78200,78200,78200,0
20250219,192500,627450792100,78200,78200,78200,78200,0
20250219,192400,627450792100,78200,78200,78200,78200,0
20250219,192300,627450792100,78200,78200,78200,78200,0
20250219,192200,627450792100,78200,78200,78200,78200,0
20250219,192100,627450792100,78200,78200,78200,78200,0
20250219,192000,627450792100,78200,78200,78200,78200,0
20250219,191900,627450792100,78200,78200,78200,78200,0
20250219,191800,627450792100,78200,78200,78200,78200,0
20250219,191700,627450792100,78200,78200,78200,78200,0
20250219,191600,627450792100,78200,78200,78200,78200,0
20250219,191500,627450792100,78200,78200,78200,78200,0
20250219,191400,627450792100,78200,78200,78200,78200,0
20250219,191300,627450792100,78200,78200,78200,78200,0
20250219,191200,627450792100,78200,78200,78200,78200,0
20250219,191100,627450792100,78200,78200,78200,78200,0
20250219,191000,627450792100,78200,78200,78200,78200,0
20250219,190900,627450792100,78200,78200,78200,78200,0
20250219,190800,627450792100,78200,78200,78200,78200,0
20250219,190700,627450792100,78200,78200,78200,78200,0
20250219,190600,627450792100,78200,78200,78200,78200,0
20250219,190500,627450792100,78200,78200,78200,78200,0
20250219,190400,627450792100,78200,78200,78200,78200,0
20250219,190300,627450792100,78200,78200,78200,78200,0
20250219,190200,627450792100,78200,78200,78200,78200,0
20250219,190100,627450792100,78200,78200,78200,78200,0
20250219,190000,627450792100,78200,78200,78200,78200,0
20250219,185900,627450792100,78200,78200,78200,78200,58918
20250219,185800,627450792100,78200,78200,78200,78200,0
20250219,185700,627450792100,78200,78200,78200,78200,0
20250219,185600,627450792100,78200,78200,78200,78200,0
20250219,185500,627450792100,78200,78200,78200,78200,0
20250219,185400,627450792100,78200,78200,78200,78200,0
20250219,185300,627450792100,78200,78200,78200,78200,0
20250219,185200,627450792100,78200,78200,78200,78200,0
20250219,185100,627450792100,78200,78200,78200,78200,0
20250219,185000,627450792100,78200,78200,78200,78200,0
20250219,184900,627450792100,78200,78200,78200,78200,0
20250219,184800,627450792100,78200,78200,78200,78200,0
20250219,184700,627450792100,78200,78200,78200,78200,0
20250219,184600,627450792100,78200,78200,78200,78200,0
20250219,184500,627450792100,78200,78200,78200,78200,0
20250219,184400,627450792100,78200,78200,78200,78200,0
20250219,184300,627450792100,78200,78200,78200,78200,0
20250219,184200,627450792100,78200,78200,78200,78200,0
20250219,184100,627450792100,78200,78200,78200,78200,0
20250219,184000,627450792100,78200,78200,78200,78200,0
20250219,183900,627450792100,78200,78200,78200,78200,0
20250219,183800,627450792100,78200,78200,78200,78200,0
20250219,183700,627450792100,78200,78200,78200,78200,0
20250219,183600,627450792100,78200,78200,78200,78200,0
20250219,183500,627450792100,78200,78200,78200,78200,0
20250219,183400,627450792100,78200,78200,78200,78200,0
20250219,183300,627450792100,78200,78200,78200,78200,0
20250219,183200,627450792100,78200,78200,78200,78200,0
20250219,183100,627450792100,78200,78200,78200,78200,0
20250219,183000,627450792100,78200,78200,78200,78200,0
20250219,182900,627450792100,78200,78200,78200,78200,58918
20250219,182800,627450792100,78200,78200,78200,78200,0
20250219,182700,627450792100,78200,78200,78200,78200,0
20250219,182600,627450792100,78200,78200,78200,78200,0
20250219,182500,627450792100,78200,78200,78200,78200,0
20250219,182400,627450792100,78200,78200,78200,78200,0
20250219,182300,627450792100,78200,78200,78200,78200,0
20250219,182200,627450792100,78200,78200,78200,78200,0
20250219,182100,627450792100,78200,78200,78200,78200,0
20250219,182000,627450792100,78200,78200,78200,78200,0
20250219,181900,627450792100,78200,78200,78200,78200,0
20250219,181800,627450792100,78200,78200,78200,78200,0
20250219,181700,627450792100,78200,78200,78200,78200,0
20250219,181600,627450792100,78200,78200,78200,78200,0
20250219,181500,627450792100,78200,78200,78200,78200,0
20250219,181400,627450792100,78200,78200,78200,78200,0
20250219,181300,627450792100,78200,78200,78200,78200,0
20250219,181200,627450792100,78200,78200,78200,78200,0
20250219,181100,627450792100,78200,78200,78200,78200,0
20250219,181000,627450792100,78200,78200,78200,78200,0
20250219,180900,627450792100,78200,78200,78200,78200,0
20250219,180800,627450792100,78200,78200,78200,78200,0
20250219,180700,627450792100,78200,78200,78200,78200,0
20250219,180600,627450792100,78200,78200,78200,78200,0
20250219,180500,627450792100,78200,78200,78200,78200,0
20250219,180400,627450792100,78200,78200,78200,78200,0
20250219,180300,627450792100,78200,78200,78200,78200,0
20250219,180200,627450792100,78200,78200,78200,78200,0
20250219,180100,627450792100,78200,78200,78200,78200,0
20250219,180000,627450792100,78200,78200,78200,78200,0
20250219,175900,627450792100,78200,78200,78200,78200,58918
20250219,175800,627450792100,78200,78200,78200,78200,0
20250219,175700,627450792100,78200,78200,78200,78200,0
20250219,175600,627450792100,78200,78200,78200,78200,0
20250219,175500,627450792100,78200,78200,78200,78200,0
20250219,175400,627450792100,78200,78200,78200,78200,0
20250219,175300,627450792100,78200,78200,78200,78200,0
20250219,175200,627450792100,78200,78200,78200,78200,0
20250219,175100,627450792100,78200,78200,78200,78200,0
20250219,175000,627450792100,78200,78200,78200,78200,0
20250219,174900,627450792100,78200,78200,78200,78200,0
20250219,174800,627450792100,78200,78200,78200,78200,0
20250219,174700,627450792100,78200,78200,78200,78200,0
20250219,174600,627450792100,78200,78200,78200,78200,0
20250219,174500,627450792100,78200,78200,78200,78200,0
20250219,174400,627450792100,78200,78200,78200,78200,0
20250219,174300,627450792100,78200,78200,78200,78200,0
20250219,174200,627450792100,78200,78200,78200,78200,0
20250219,174100,627450792100,78200,78200,78200,78200,0
20250219,174000,627450792100,78200,78200,78200,78200,0
20250219,173900,627450792100,78200,78200,78200,78200,0
20250219,173800,627450792100,78200,78200,78200,78200,0
20250219,173700,627450792100,78200,78200,78200,78200,0
20250219,173600,627450792100,78200,78200,78200,78200,0
20250219,173500,627450792100,78200,78200,78200,78200,0
20250219,173400,627450792100,78200,78200,78200,78200,0
20250219,173300,627450792100,78200,78200,78200,78200,0
20250219,173200,627450792100,78200,78200,78200,78200,0
20250219,173100,627450792100,78200,78200,78200,78200,0
20250219,173000,627450792100,78200,78200,78200,78200,0
20250219,172900,627450792100,78200,78200,78200,78200,58918
20250219,172800,627450792100,78200,78200,78200,78200,0
20250219,172700,627450792100,78200,78200,78200,78200,0
20250219,172600,627450792100,78200,78200,78200,78200,0
20250219,172500,627450792100,78200,78200,78200,78200,0
20250219,172400,627450792100,78200,78200,78200,78200,0
20250219,172300,627450792100,78200,78200,78200,78200,0
20250219,172200,627450792100,78200,78200,78200,78200,0
20250219,172100,627450792100,78200,78200,78200,78200,0
20250219,172000,627450792100,78200,78200,78200,78200,0
20250219,171900,627450792100,78200,78200,78200,78200,0
20250219,171800,627450792100,78200,78200,78200,78200,0
20250219,171700,627450792100,78200,78200,78200,78200,0
20250219,171600,627450792100,78200,78200,78200,78200,0
20250219,171500,627450792100,78200,78200,78200,78200,0
20250219,171400,627450792100,78200,78200,78200,78200,0
20250219,171300,627450792100,78200,78200,78200,78200,0
20250219,171200,627450792100,78200,78200,78200,78200,0
20250219,171100,627450792100,78200,78200,78200,78200,0
20250219,171000,627450792100,78200,78200,78200,78200,0
20250219,170900,627450792100,78200,78200,78200,78200,0
20250219,170800,627450792100,78200,78200,78200,78200,0
20250219,170700,627450792100,78200,78200,78200,78200,0
20250219,170600,627450792100,78200,78200,78200,78200,0
20250219,170500,627450792100,78200,78200,78200,78200,0
20250219,170400,627450792100,78200,78200,78200,78200,0
20250219,170300,627450792100,78200,78200,78200,78200,0
20250219,170200,627450792100,78200,78200,78200,78200,0
20250219,170100,627450792100,78200,78200,78200,78200,0
20250219,170000,627450792100,78200,78200,78200,78200,0
20250219,165900,627450792100,78200,78200,78200,78200,58918
20250219,165800,627450792100,78200,78200,78200,78200,0
20250219,165700,627450792100,78200,78200,78200,78200,0
20250219,165600,627450792100,78200,78200,78200,78200,0
20250219,165500,627450792100,78200,78200,78200,78200,0
20250219,165400,627450792100,78200,78200,78200,78200,0
20250219,165300,627450792100,78200,78200,78200,78200,0
20250219,165200,627450792100,78200,78200,78200,78200,0
20250219,165100,627450792100,78200,78200,78200,78200,0
20250219,165000,627450792100,78200,78200,78200,78200,0
20250219,164900,627450792100,78200,78200,78200,78200,0
20250219,164800,627450792100,78200,78200,78200,78200,0
20250219,164700,627450792100,78200,78200,78200,78200,0
20250219,164600,627450792100,78200,78200,78200,78200,0
20250219,164500,627450792100,78200,78200,78200,78200,0
20250219,164400,627450792100,78200,78200,78200,78200,0
20250219,164300,627450792100,78200,78200,78200,78200,0
20250219,164200,627450792100,78200,78200,78200,78200,0
20250219,164100,627450792100,78200,78200,78200,78200,0
20250219,164000,627450792100,78200,78200,78200,78200,0
20250219,163900,627450792100,78200,78200,78200,78200,0
20250219,163800,627450792100,78200,78200,78200,78200,0
20250219,163700,627450792100,78200,78200,78200,78200,0
20250219,163600,627450792100,78200,78200,78200,78200,0
20250219,163500,627450792100,78200,78200,78200,78200,0
20250219,163400,627450792100,78200,78200,78200,78200,0
20250219,163300,627450792100,78200,78200,78200,78200,0
20250219,163200,627450792100,78200,78200,78200,78200,0
20250219,163100,627450792100,78200,78200,78200,78200,0
20250219,163000,627450792100,78200,78200,78200,78200,0
20250219,162900,627450792100,78200,78200,78200,78200,58918
20250219,162800,627450792100,78200,78200,78200,78200,0
20250219,162700,627450792100,78200,78200,78200,78200,0
20250219,162600,627450792100,78200,78200,78200,78200,0
20250219,162500,627450792100,78200,78200,78200,78200,0
20250219,162400,627450792100,78200,78200,78200,78200,0
20250219,162300,627450792100,78200,78200,78200,78200,0
20250219,162200,627450792100,78200,78200,78200,78200,0
20250219,162100,627450792100,78200,78200,78200,78200,0
20250219,162000,627450792100,78200,78200,78200,78200,0
20250219,161900,627450792100,78200,78200,78200,78200,0
20250219,161800,627450792100,78200,78200,78200,78200,0
20250219,161700,627450792100,78200,78200,78200,78200,0
20250219,161600,627450792100,78200,78200,78200,78200,0
20250219,161500,627450792100,78200,78200,78200,78200,0
20250219,161400,627450792100,78200,78200,78200,78200,0
20250219,161300,627450792100,78200,78200,78200,78200,0
20250219,161200,627450792100,78200,78200,78200,78200,0
20250219,161100,627450792100,78200,78200,78200,78200,0
20250219,161000,627450792100,78200,78200,78200,78200,0
20250219,160900,627450792100,78200,78200,78200,78200,0
20250219,160800,627450792100,78200,78200,78200,78200,0
20250219,160700,627450792100,78200,78200,78200,78200,0
20250219,160600,627450792100,78200,78200,78200,78200,0
20250219,160500,627450792100,78200,78200,78200,78200,0
20250219,160400,627450792100,78200,78200,78200,78200,0
20250219,160300,627450792100,78200,78200,78200,78200,0
20250219,160200,627450792100,78200,78200,78200,78200,0
20250219,160100,627450792100,78200,78200,78200,78200,0
20250219,160000,627450792100,78200,78200,78200,78200,0
20250219,155900,627450792100,78200,78200,78200,78200,58918
20250219,155800,627450792100,78200,78200,78200,78200,0
20250219,155700,627450792100,78200,78200,78200,78200,0
20250219,155600,627450792100,78200,78200,78200,78200,0
20250219,155500,627450792100,78200,78200,78200,78200,0
20250219,155400,627450792100,78200,78200,78200,78200,0
20250219,155300,627450792100,78200,78200,78200,78200,0
20250219,155200,627450792100,78200,78200,78200,78200,0
20250219,155100,627450792100,78200,78200,78200,78200,0
20250219,155000,627450792100,78200,78200,78200,78200,0
20250219,154900,627450792100,78200,78200,78200,78200,0
20250219,154800,627450792100,78200,78200,78200,78200,0
20250219,154700,627450792100,78200,78200,78200,78200,0
20250219,154600,627450792100,78200,78200,78200,78200,0
20250219,154500,627450792100,78200,78200,78200,78200,0
20250219,154400,627450792100,78200,78200,78200,78200,0
20250219,154300,627450792100,78200,78200,78200,78200,0
20250219,154200,627450792100,78200,78200,78200,78200,0
20250219,154100,627450792100,78200,78200,78200,78200,0
20250219,154000,627450792100,78200,78200,78200,78200,0
20250219,153900,627450792100,78200,78200,78200,78200,0
20250219,153800,627450792100,78200,78200,78200,78200,0
20250219,153700,627450792100,78200,78200,78200,78200,0
20250219,153600,627450792100,78200,78200,78200,78200,0
20250219,153500,627450792100,78200,78200,78200,78200,0
20250219,153400,627450792100,78200,78200,78200,78200,0
20250219,153300,627450792100,78200,78200,78200,78200,0
20250219,153200,627450792100,78200,78200,78200,78200,0
20250219,153100,627450792100,78200,78200,78200,78200,0
20250219,153000,627450792100,78200,78200,78200,78200,58918
20250219,152900,622843404500,78100,78100,78100,78100,0
20250219,152800,622843404500,78100,78100,78100,78100,0
20250219,152700,622843404500,78100,78100,78100,78100,0
20250219,152600,622843404500,78100,78100,78100,78100,0
20250219,152500,622843404500,78100,78100,78100,78100,0
20250219,152400,622843404500,78100,78100,78100,78100,0
20250219,152300,622843404500,78100,78100,78100,78100,0
20250219,152200,622843404500,78100,78100,78100,78100,0
20250219,152100,622843404500,78100,78100,78100,78100,0
20250219,152000,622843404500,78100,78100,78100,78100,0
20250219,151900,622843404500,78100,78000,78100,78000,13999
20250219,151800,621750299000,78000,78100,78100,78000,6752
20250219,151700,621223429000,78000,78100,78100,78000,17662
20250219,151600,619845470500,78000,78000,78100,78000,5107
20250219,151500,619446878100,78100,78200,78200,78000,10330
20250219,151400,618640107400,78200,78200,78200,78100,3865
20250219,151300,618337979700,78200,78000,78200,78000,5028
20250219,151200,617945278300,78100,77900,78100,77900,8070
20250219,151100,617315740200,77900,77900,78000,77800,4394
20250219,151000,616973365800,77900,77600,77900,77600,16111
20250219,150900,615720760700,77700,77800,77900,77600,36004
20250219,150800,612921977200,77800,77800,77900,77800,8986
20250219,150700,612222768100,77900,77900,77900,77800,7029
20250219,150600,611675739600,77900,77900,77900,77800,3680
20250219,150500,611389304500,77900,77900,78000,77800,10383
20250219,150400,610580730900,77900,78000,78000,77900,14528
20250219,150300,609448852400,78000,78100,78100,77900,9832
20250219,150200,608681657200,78000,78000,78200,78000,7062
20250219,150100,608130499600,78100,77900,78100,77900,9707
20250219,150000,607373418000,78000,77900,78100,77900,6026
20250219,145900,606903663900,78000,78100,78100,77900,6142
20250219,145800,606424505900,78100,78100,78200,78000,6302
20250219,145700,605932501200,78200,78100,78300,78000,6550
20250219,145600,605420612800,78000,78000,78200,77900,14266
20250219,145500,604307349500,77900,78000,78100,77900,8683
20250219,145400,603630010500,78000,77900,78100,77900,7940
20250219,145300,603010660300,77900,78200,78200,77900,15118
20250219,145200,601831195600,78200,78300,78300,78100,9182
20250219,145100,601112691500,78300,78100,78300,78000,11579
20250219,145000,600208143100,78000,78100,78100,78000,2373
20250219,144900,600022950600,78100,78100,78200,78000,9405
20250219,144800,599288580900,78100,77700,78100,77700,30445
20250219,144700,596917620000,77700,77800,77800,77700,22801
20250219,144600,595145617500,77800,78000,78100,77800,45887
20250219,144500,591570133500,78100,78200,78200,78000,46326
20250219,144400,587954571600,78100,78200,78300,78100,13024
20250219,144300,586936771600,78200,78500,78500,78200,42938
20250219,144200,583576103800,78500,78400,78500,78400,7022
20250219,144100,583025416300,78400,78500,78500,78400,8827
20250219,144000,582333345700,78500,78500,78500,78400,7682
20250219,143900,581730956200,78400,78800,78800,78400,17142
20250219,143800,580383970800,78800,78800,78800,78700,3069
20250219,143700,580142304800,78700,78800,78800,78700,2222
20250219,143600,579967340000,78700,78800,78900,78700,6537
20250219,143500,579452077900,78900,78900,79000,78800,12291
20250219,143400,578482143500,79000,78900,79000,78800,3924
20250219,143300,578172530800,78900,78900,78900,78800,9231
20250219,143200,577444379100,78800,78900,78900,78800,1410
20250219,143100,577333200000,78900,78700,78900,78600,5029
20250219,143000,576937123300,78700,78600,78700,78600,1335
20250219,142900,576832123400,78600,78600,78700,78500,4033
20250219,142800,576515149500,78500,78500,78600,78500,2702
20250219,142700,576302977800,78600,78600,78700,78500,7444
20250219,142600,575717910700,78700,78700,78700,78600,3195
20250219,142500,575466729600,78600,78600,78700,78500,4491
20250219,142400,575113633200,78500,78700,78700,78500,4130
20250219,142300,574789116900,78700,78900,78900,78600,8855
20250219,142200,574091813300,78900,78900,78900,78800,2695
20250219,142100,573879359500,78900,78800,78900,78700,5203
20250219,142000,573469393800,78700,78600,78800,78600,2885
20250219,141900,573242400300,78600,78800,78800,78600,4392
20250219,141800,572896746100,78800,78500,78800,78500,13733
20250219,141700,571816034000,78600,78500,78600,78500,3426
20250219,141600,571546944900,78600,78600,78600,78500,5878
20250219,141500,571085175200,78600,78600,78700,78500,3354
20250219,141400,570821557800,78600,78500,78600,78400,5777
20250219,141300,570368020000,78400,78400,78500,78300,10172
20250219,141200,569570450600,78500,78500,78500,78400,3221
20250219,141100,569317824800,78400,78300,78500,78300,4537
20250219,141000,568962149000,78400,78300,78400,78300,3734
20250219,140900,568669689300,78400,78300,78400,78300,3290
20250219,140800,568411969800,78300,78400,78400,78300,2239
20250219,140700,568236526800,78300,78300,78400,78300,10202
20250219,140600,567437143900,78300,78400,78400,78300,5027
20250219,140500,567043412300,78300,78600,78600,78300,17237
20250219,140400,565691707000,78500,78600,78700,78500,4072
20250219,140300,565371778100,78600,78700,78700,78500,13268
20250219,140200,564328919500,78700,78600,78700,78500,6745
20250219,140100,563798735700,78500,78700,78700,78500,1949
20250219,140000,563645593200,78700,78500,78700,78500,5290
20250219,135900,563229650000,78600,78600,78600,78500,2837
20250219,135800,563006751500,78600,78400,78600,78400,5664
20250219,135700,562561900700,78500,78300,78500,78200,12951
20250219,135600,561547174300,78400,78400,78500,78300,12345
20250219,135500,560580185900,78500,78300,78600,78200,9354
20250219,135400,559847052900,78200,78600,78700,78200,33654
20250219,135300,557208171600,78600,78700,78800,78600,7186
20250219,135200,556642750700,78700,78900,78900,78700,4737
20250219,135100,556269432200,78900,79000,79000,78800,5947
20250219,135000,555800348100,79000,78900,79000,78800,10940
20250219,134900,554936422000,78900,78800,78900,78700,6404
20250219,134800,554431701000,78800,78600,78900,78600,5582
20250219,134700,553992155200,78700,78800,78800,78600,11772
20250219,134600,553065504100,78700,78600,78800,78600,7778
20250219,134500,552453434600,78700,78500,78700,78500,3729
20250219,134400,552160256600,78600,78600,78600,78500,5141
20250219,134300,551756279500,78600,78500,78600,78400,7340
20250219,134200,551179927300,78600,78400,78600,78300,10749
20250219,134100,550336983700,78400,78400,78600,78300,18961
20250219,134000,548849928500,78300,78400,78400,78200,27361
20250219,133900,546707328700,78300,78600,78600,78300,22836
20250219,133800,544915866100,78500,78500,78700,78500,14876
20250219,133700,543746625700,78500,78600,78700,78400,37769
20250219,133600,540781053300,78500,78700,78700,78500,28040
20250219,133500,538577685600,78700,78900,79000,78600,25999
20250219,133400,536529735200,78900,79300,79300,78900,27168
20250219,133300,534381140200,79200,79300,79400,79200,11289
20250219,133200,533485843000,79400,79400,79600,79300,9909
20250219,133100,532699016900,79500,79400,79600,79400,4530
20250219,133000,532338950400,79400,79300,79600,79300,25000
20250219,132900,530352659500,79400,79300,79500,79300,6058
20250219,132800,529871818200,79400,79400,79500,79300,9677
20250219,132700,529103495300,79400,79300,79400,79300,5132
20250219,132600,528696279300,79300,79200,79400,79200,4327
20250219,132500,528353287600,79200,79200,79300,79200,3879
20250219,132400,528045721900,79300,79200,79300,79200,3727
20250219,132300,527750316400,79200,79200,79300,79200,11591
20250219,132200,526831852800,79300,79100,79300,79000,9946
20250219,132100,526044030900,79000,79000,79200,78800,46411
20250219,132000,522379371600,79000,79000,79100,79000,18342
20250219,131900,520929943200,79000,79300,79400,79000,51734
20250219,131800,516833197500,79300,79400,79500,79300,13338
20250219,131700,515774377600,79400,79500,79500,79300,14337
20250219,131600,514636378000,79500,79500,79600,79400,10128
20250219,131500,513831756400,79400,79700,79800,79400,31339
20250219,131400,511337410000,79700,79700,79800,79700,5441
20250219,131300,510903479500,79700,79700,79800,79700,3305
20250219,131200,510639788400,79700,79700,79800,79700,2606
20250219,131100,510431975900,79800,79600,79800,79600,10168
20250219,131000,509621716700,79600,79700,79700,79600,2900
20250219,130900,509390844700,79600,79600,79700,79600,5261
20250219,130800,508971934600,79600,79500,79700,79500,4199
20250219,130700,508637580400,79500,79600,79600,79500,3914
20250219,130600,508326288400,79500,79600,79600,79500,6569
20250219,130500,507803742200,79600,79800,79800,79500,12083
20250219,130400,506841763600,79700,79600,79800,79500,8463
20250219,130300,506167501200,79600,79600,79600,79500,7746
20250219,130200,505551348100,79600,79600,79700,79500,7352
20250219,130100,504966303800,79600,79400,79700,79300,14204
20250219,130000,503836862200,79400,79400,79400,79300,17466
20250219,125900,502451109800,79400,79500,79600,79300,35326
20250219,125800,499646810000,79500,79900,79900,79400,58464
20250219,125700,494995468800,79800,79800,79900,79700,13297
20250219,125600,493934340100,79800,79600,79800,79600,12383
20250219,125500,492947430900,79700,79900,79900,79600,57405
20250219,125400,488372991000,79900,79900,80100,79800,25097
20250219,125300,486366739300,79900,80000,80100,79900,14605
20250219,125200,485199188400,80000,80200,80300,79900,38303
20250219,125100,482133125400,80300,80200,80300,80200,8254
20250219,125000,481471002500,80300,80200,80400,80100,19488
20250219,124900,479907597800,80300,80300,80400,80100,23678
20250219,124800,478007361800,80200,80500,80800,80100,48875
20250219,124700,474077553700,80500,81000,81000,80400,59463
20250219,124600,469277926900,81000,80800,81000,80800,57476
20250219,124500,464627217700,80900,80500,80900,80400,131999
20250219,124400,453984517000,80500,80400,80500,80300,16371
20250219,124300,452667632900,80400,80200,80400,80100,22087
20250219,124200,450894356500,80300,80300,80400,80200,16065
20250219,124100,449604875400,80300,80500,80500,80200,21628
20250219,124000,447866893100,80500,80400,80500,80400,19094
20250219,123900,446330747400,80500,80400,80500,80300,27960
20250219,123800,444081779300,80400,80300,80400,80200,70487
20250219,123700,438416724700,80300,80300,80300,80200,21370
20250219,123600,436701023700,80300,80200,80300,80100,36371
20250219,123500,433782949400,80200,79900,80200,79900,51125
20250219,123400,429690639100,79900,79900,80000,79800,35664
20250219,123300,426839400500,79800,79800,79900,79800,5486
20250219,123200,426401520800,79800,79900,79900,79800,2451
20250219,123100,426205840200,79800,79800,79900,79800,3430
20250219,123000,425932097200,79900,79800,79900,79800,1040
20250219,122900,425849058900,79900,79800,79900,79800,5377
20250219,122800,425419856900,79800,79800,79900,79800,2741
20250219,122700,425201067200,79800,79700,79900,79700,3827
20250219,122600,424895774800,79800,79900,79900,79700,2732
20250219,122500,424677787800,79900,79800,79900,79800,10876
20250219,122400,423808938900,79900,79800,79900,79800,5762
20250219,122300,423349095500,79900,79800,79900,79700,3577
20250219,122200,423063642500,79800,79700,79900,79700,7012
20250219,122100,422504117700,79700,79700,79800,79700,3280
20250219,122000,422242586200,79700,79700,79800,79700,3081
20250219,121900,421997006500,79700,79700,79800,79700,2782
20250219,121800,421775103300,79800,79700,79800,79700,3146
20250219,121700,421524170900,79800,79700,79800,79700,3039
20250219,121600,421281925100,79700,79700,79800,79700,1951
20250219,121500,421126388700,79800,79700,79800,79700,3306
20250219,121400,420862889600,79700,79700,79800,79700,2154
20250219,121300,420691183100,79700,79700,79800,79700,2014
20250219,121200,420530627900,79800,79800,79900,79800,7952
20250219,121100,419896005300,79900,80000,80000,79800,17015
20250219,121000,418536472000,79900,80000,80000,79900,4816
20250219,120900,418151599800,80000,79900,80000,79900,11383
20250219,120800,417241587700,80000,80000,80000,79900,6199
20250219,120700,416746066300,79900,79900,80000,79900,11459
20250219,120600,415829556900,79900,79700,80000,79700,30941
20250219,120500,413357394600,79700,79800,79900,79700,8795
20250219,120400,412655506200,79900,79900,80000,79800,4940
20250219,120300,412260977900,79900,80000,80000,79900,5560
20250219,120200,411816672500,79900,79900,80000,79900,3829
20250219,120100,411510684000,79900,80000,80000,79900,3175
20250219,120000,411256937900,80000,79900,80000,79900,3172
20250219,115900,411003292300,80000,80000,80000,79900,2934
20250219,115800,410768742600,80000,79900,80000,79800,14974
20250219,115700,409571948100,79800,79800,79900,79800,1951
20250219,115600,409416161200,79900,79800,79900,79800,2118
20250219,115500,409247049500,79800,79900,79900,79800,3937
20250219,115400,408932762100,79900,80000,80000,79800,7363
20250219,115300,408344357800,79900,80000,80000,79900,3858
20250219,115200,408035913400,80000,80100,80100,79900,7260
20250219,115100,407455138900,80100,79900,80100,79800,54246
20250219,115000,403117247700,79800,79800,79900,79800,4892
20250219,114900,402726515600,79800,79700,79900,79700,9279
20250219,114800,401986067200,79700,79800,79800,79700,5853
20250219,114700,401519068400,79800,79800,79800,79700,3687
20250219,114600,401225001400,79800,79800,79800,79700,6925
20250219,114500,400672567000,79700,79700,79800,79600,4959
20250219,114400,400277326400,79700,79600,79800,79600,9087
20250219,114300,399553084500,79600,79600,79700,79600,4726
20250219,114200,399176774600,79600,79700,79800,79600,2901
20250219,114100,398945623000,79700,79800,79800,79700,5566
20250219,114000,398501901100,79700,79800,79800,79700,3277
20250219,113900,398240540700,79700,79500,79800,79500,9379
20250219,113800,397493593700,79600,79600,79700,79500,3320
20250219,113700,397229414900,79700,79700,79700,79400,15205
20250219,113600,396019858700,79700,79400,79700,79400,11802
20250219,113500,395081301200,79400,79400,79500,79400,4920
20250219,113400,394690595200,79400,79400,79500,79400,4471
20250219,113300,394335297700,79400,79400,79500,79400,4606
20250219,113200,393969396100,79500,79400,79500,79400,3065
20250219,113100,393725968300,79500,79500,79500,79400,11421
20250219,113000,392818851700,79500,79500,79500,79400,2411
20250219,112900,392627337400,79400,79400,79600,79400,8179
20250219,112800,391977380500,79500,79300,79600,79300,9456
20250219,112700,391226512600,79300,79500,79600,79300,26111
20250219,112600,389152918700,79600,79700,79800,79500,13697
20250219,112500,388061902200,79700,79700,79700,79600,7315
20250219,112400,387479359900,79700,80000,80000,79600,24918
20250219,112300,385491122500,80000,80100,80100,79800,9360
20250219,112200,384742720700,80100,80100,80100,80000,7974
20250219,112100,384104254000,80100,79700,80100,79600,31992
20250219,112000,381548450300,79700,79600,79700,79400,45364
20250219,111900,377939923800,79600,79800,79900,79600,20298
20250219,111800,376321587400,79800,79800,79900,79800,6722
20250219,111700,375785054300,79800,79800,79900,79800,8718
20250219,111600,375089163900,79900,79800,79900,79800,4708
20250219,111500,374713197200,79900,79900,80000,79800,11486
20250219,111400,373795640200,79900,79800,79900,79800,7673
20250219,111300,373182836000,79800,79900,80000,79800,11826
20250219,111200,372238121700,79900,79700,79900,79700,12651
20250219,111100,371228728600,79700,80200,80200,79600,39167
20250219,111000,368099625600,80200,80000,80200,80000,24575
20250219,110900,366131405600,80000,80000,80100,79900,6191
20250219,110800,365636061900,80000,80000,80100,79900,12459
20250219,110700,364638965600,80000,79900,80100,79900,20725
20250219,110600,362980932700,79900,80100,80200,79900,18885
20250219,110500,361469450800,80200,80200,80300,80100,29354
20250219,110400,359115897600,80200,80200,80200,80100,24102
20250219,110300,357183320800,80200,79900,80200,79900,22327
20250219,110200,355395819500,79900,79900,80000,79800,14494
20250219,110100,354238057700,79900,79800,79900,79800,10297
20250219,110000,353415760700,79900,79800,79900,79700,11272
20250219,105900,352516309600,79800,80200,80200,79800,25140
20250219,105800,350504738800,80200,79900,80300,79900,53457
20250219,105700,346221748200,79900,79900,80000,79800,15473
20250219,105600,344984858300,80000,79800,80000,79800,17820
20250219,105500,343560864600,79800,80000,80000,79700,17218
20250219,105400,342185949500,80000,79700,80000,79700,12476
20250219,105300,341189004100,79600,79500,79700,79500,10073
20250219,105200,340387210200,79500,79600,79600,79500,12982
20250219,105100,339354564900,79500,79500,79700,79500,14961
20250219,105000,338164092000,79600,79400,79600,79400,16782
20250219,104900,336830525900,79500,79800,79800,79200,68083
20250219,104800,331417343000,79800,79800,80400,79700,197092
20250219,104700,315632030600,79800,79900,79900,79700,26717
20250219,104600,313499416700,79900,79900,80000,79800,52040
20250219,104500,309341522400,79800,80000,80000,79800,43017
20250219,104400,305902956800,79900,79900,80000,79800,37016
20250219,104300,302945064500,79900,79400,80000,79300,84496
20250219,104200,296207971800,79400,79200,79400,79200,12581
20250219,104100,295209502600,79200,79200,79300,79100,10394
20250219,104000,294386785500,79200,79300,79300,79000,18474
20250219,103900,292924703700,79300,79300,79400,79200,15026
20250219,103800,291733204800,79300,79000,79400,78900,36285
20250219,103700,288859229000,78900,79100,79100,78900,6350
20250219,103600,288357889300,79000,79200,79300,78900,19471
20250219,103500,286818431100,79200,79100,79300,79000,12108
20250219,103400,285860244300,79100,78800,79100,78800,16685
20250219,103300,284543571100,78900,79000,79000,78800,13249
20250219,103200,283498117100,79100,79000,79100,78900,11833
20250219,103100,282563573000,78900,78900,79000,78700,11744
20250219,103000,281637230700,78900,78700,79000,78600,44848
20250219,102900,278099900800,78600,78400,78700,78300,22792
20250219,102800,276310082700,78400,78400,78500,78300,8721
20250219,102700,275626246200,78400,78600,78600,78400,7151
20250219,102600,275064947700,78500,78400,78600,78200,25440
20250219,102500,273070610300,78400,78600,78700,78100,44337
20250219,102400,269593742100,78600,78600,78700,78400,24143
20250219,102300,267697160500,78600,79000,79000,78200,67312
20250219,102200,262414969500,79000,78600,79100,78600,40382
20250219,102100,259230164200,78600,79200,79300,78500,73590
20250219,102000,253421798200,79300,80000,80100,79200,100897
20250219,101900,245371002400,79900,80300,80300,79800,67079
20250219,101800,239997209200,80300,80200,80300,79800,128127
20250219,101700,229743029900,80200,79700,80300,79600,171657
20250219,101600,216015582600,79700,79200,79800,79100,114181
20250219,101500,206935461800,79100,79000,79200,78900,42395
20250219,101400,203583699900,79000,79000,79000,78800,49692
20250219,101300,199659782300,79000,79000,79000,78700,51840
20250219,101200,195568927300,79000,78500,79200,78400,196046
20250219,101100,180107894600,78400,78000,78500,77900,42848
20250219,101000,176759311900,77900,78200,78200,77900,27294
20250219,100900,174628248400,78100,78400,78400,78100,26148
20250219,100800,172581087100,78400,78100,78400,78100,21237
20250219,100700,170919718500,78100,78100,78200,78100,20149
20250219,100600,169345519800,78200,78500,78600,78000,50024
20250219,100500,165426001700,78500,78400,78600,78300,60776
20250219,100400,160656717600,78500,78300,78700,78200,124146
20250219,100300,150912830400,78300,77900,78300,77700,110424
20250219,100200,142300985400,77900,77900,77900,77800,27938
20250219,100100,140124867500,77900,77700,77900,77600,39832
20250219,100000,137027325000,77700,77600,77700,77500,24116
20250219,095900,135154272000,77600,77300,77600,77300,32316
20250219,095800,132649043100,77400,77400,77400,77300,2952
20250219,095700,132420734600,77400,77400,77400,77300,5249
20250219,095600,132014616900,77300,77200,77400,77100,9432
20250219,095500,131285589400,77100,77300,77300,77100,4401
20250219,095400,130945931100,77200,77300,77400,77100,11178
20250219,095300,130082765200,77400,77100,77400,77100,8323
20250219,095200,129440111200,77200,77300,77300,77100,6984
20250219,095100,128901059500,77300,77300,77400,77200,4966
20250219,095000,128517005400,77400,77500,77500,77300,9206
20250219,094900,127804397300,77400,77500,77500,77400,8650
20250219,094800,127134489100,77500,77500,77500,77400,14583
20250219,094700,126005071400,77400,77200,77500,77200,18751
20250219,094600,124553887900,77300,77100,77300,77000,12149
20250219,094500,123616331700,77200,77000,77200,77000,10809
20250219,094400,122782546300,77100,77200,77200,77000,10647
20250219,094300,121961335300,77100,76900,77200,76800,7634
20250219,094200,121373222700,76900,76900,77000,76700,11085
20250219,094100,120521568900,76800,76900,76900,76800,7829
20250219,094000,119920066700,76800,77000,77300,76800,28156
20250219,093900,117749823600,77000,77200,77200,77000,9438
20250219,093800,117022063100,77100,77100,77200,77000,8647
20250219,093700,116354891400,77000,76800,77200,76700,13587
20250219,093600,115310602400,76700,76800,77000,76700,13749
20250219,093500,114254654800,76900,77200,77400,76800,23217
20250219,093400,112464076000,77200,77100,77300,77000,19390
20250219,093300,110967594700,77100,76800,77100,76800,20623
20250219,093200,109381253900,76800,76800,76900,76800,12276
20250219,093100,108437599900,76900,76600,76900,76600,16303
20250219,093000,107186831500,76700,76700,76800,76400,10042
20250219,092900,106417554300,76700,76600,76800,76300,19291
20250219,092800,104941459200,76500,76600,76600,76400,15337
20250219,092700,103768169700,76600,76900,76900,76500,22284
20250219,092600,102057226800,76800,77000,77100,76800,18591
20250219,092500,100626963800,77000,77000,77100,76900,26406
20250219,092400,98594520900,76900,76900,77000,76800,20113
20250219,092300,97048052600,76800,76300,76900,76300,24013
20250219,092200,95208855700,76400,76300,76400,76300,10746
20250219,092100,94388186900,76300,76200,76500,76100,31478
20250219,092000,91986728500,76200,75700,76300,75600,86267
20250219,091900,85446282600,75800,76200,76200,75700,92712
20250219,091800,78410166100,76100,76300,76400,76100,31599
20250219,091700,76002931900,76400,76500,76500,76200,31367
20250219,091600,73608935300,76400,76200,76700,76100,46539
20250219,091500,70054620900,76200,76300,76500,76200,23957
20250219,091400,68226118500,76300,76400,76500,76200,32926
20250219,091300,65713240900,76400,76500,76500,76200,34661
20250219,091200,63066293600,76500,76400,76600,75800,139851
20250219,091100,52422578400,76300,76600,76800,76200,76678
20250219,091000,46560315600,76800,76900,76900,76600,33367
20250219,090900,43999773100,76800,77200,77200,76700,65202
20250219,090800,38983842400,77200,77400,77400,77100,21622
20250219,090700,37314016500,77300,77900,77900,77200,42165
20250219,090600,34040810100,77900,77600,78000,77500,40217
20250219,090500,30913552900,77600,77200,78000,77100,68367
20250219,090400,25607576500,77200,77300,77400,77100,16572
20250219,090300,24327654100,77300,77100,77400,76800,27339
20250219,090200,22221575500,77100,77000,77600,76600,58436
20250219,090100,17709547400,77000,76700,77300,76200,111332
20250219,090000,9165049800,76800,77000,77300,76700,115219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 627450792100 78200 78200 78200 78200 58918
3 20250219 192800 627450792100 78200 78200 78200 78200 0
4 20250219 192700 627450792100 78200 78200 78200 78200 0
5 20250219 192600 627450792100 78200 78200 78200 78200 0
6 20250219 192500 627450792100 78200 78200 78200 78200 0
7 20250219 192400 627450792100 78200 78200 78200 78200 0
8 20250219 192300 627450792100 78200 78200 78200 78200 0
9 20250219 192200 627450792100 78200 78200 78200 78200 0
10 20250219 192100 627450792100 78200 78200 78200 78200 0
11 20250219 192000 627450792100 78200 78200 78200 78200 0
12 20250219 191900 627450792100 78200 78200 78200 78200 0
13 20250219 191800 627450792100 78200 78200 78200 78200 0
14 20250219 191700 627450792100 78200 78200 78200 78200 0
15 20250219 191600 627450792100 78200 78200 78200 78200 0
16 20250219 191500 627450792100 78200 78200 78200 78200 0
17 20250219 191400 627450792100 78200 78200 78200 78200 0
18 20250219 191300 627450792100 78200 78200 78200 78200 0
19 20250219 191200 627450792100 78200 78200 78200 78200 0
20 20250219 191100 627450792100 78200 78200 78200 78200 0
21 20250219 191000 627450792100 78200 78200 78200 78200 0
22 20250219 190900 627450792100 78200 78200 78200 78200 0
23 20250219 190800 627450792100 78200 78200 78200 78200 0
24 20250219 190700 627450792100 78200 78200 78200 78200 0
25 20250219 190600 627450792100 78200 78200 78200 78200 0
26 20250219 190500 627450792100 78200 78200 78200 78200 0
27 20250219 190400 627450792100 78200 78200 78200 78200 0
28 20250219 190300 627450792100 78200 78200 78200 78200 0
29 20250219 190200 627450792100 78200 78200 78200 78200 0
30 20250219 190100 627450792100 78200 78200 78200 78200 0
31 20250219 190000 627450792100 78200 78200 78200 78200 0
32 20250219 185900 627450792100 78200 78200 78200 78200 58918
33 20250219 185800 627450792100 78200 78200 78200 78200 0
34 20250219 185700 627450792100 78200 78200 78200 78200 0
35 20250219 185600 627450792100 78200 78200 78200 78200 0
36 20250219 185500 627450792100 78200 78200 78200 78200 0
37 20250219 185400 627450792100 78200 78200 78200 78200 0
38 20250219 185300 627450792100 78200 78200 78200 78200 0
39 20250219 185200 627450792100 78200 78200 78200 78200 0
40 20250219 185100 627450792100 78200 78200 78200 78200 0
41 20250219 185000 627450792100 78200 78200 78200 78200 0
42 20250219 184900 627450792100 78200 78200 78200 78200 0
43 20250219 184800 627450792100 78200 78200 78200 78200 0
44 20250219 184700 627450792100 78200 78200 78200 78200 0
45 20250219 184600 627450792100 78200 78200 78200 78200 0
46 20250219 184500 627450792100 78200 78200 78200 78200 0
47 20250219 184400 627450792100 78200 78200 78200 78200 0
48 20250219 184300 627450792100 78200 78200 78200 78200 0
49 20250219 184200 627450792100 78200 78200 78200 78200 0
50 20250219 184100 627450792100 78200 78200 78200 78200 0
51 20250219 184000 627450792100 78200 78200 78200 78200 0
52 20250219 183900 627450792100 78200 78200 78200 78200 0
53 20250219 183800 627450792100 78200 78200 78200 78200 0
54 20250219 183700 627450792100 78200 78200 78200 78200 0
55 20250219 183600 627450792100 78200 78200 78200 78200 0
56 20250219 183500 627450792100 78200 78200 78200 78200 0
57 20250219 183400 627450792100 78200 78200 78200 78200 0
58 20250219 183300 627450792100 78200 78200 78200 78200 0
59 20250219 183200 627450792100 78200 78200 78200 78200 0
60 20250219 183100 627450792100 78200 78200 78200 78200 0
61 20250219 183000 627450792100 78200 78200 78200 78200 0
62 20250219 182900 627450792100 78200 78200 78200 78200 58918
63 20250219 182800 627450792100 78200 78200 78200 78200 0
64 20250219 182700 627450792100 78200 78200 78200 78200 0
65 20250219 182600 627450792100 78200 78200 78200 78200 0
66 20250219 182500 627450792100 78200 78200 78200 78200 0
67 20250219 182400 627450792100 78200 78200 78200 78200 0
68 20250219 182300 627450792100 78200 78200 78200 78200 0
69 20250219 182200 627450792100 78200 78200 78200 78200 0
70 20250219 182100 627450792100 78200 78200 78200 78200 0
71 20250219 182000 627450792100 78200 78200 78200 78200 0
72 20250219 181900 627450792100 78200 78200 78200 78200 0
73 20250219 181800 627450792100 78200 78200 78200 78200 0
74 20250219 181700 627450792100 78200 78200 78200 78200 0
75 20250219 181600 627450792100 78200 78200 78200 78200 0
76 20250219 181500 627450792100 78200 78200 78200 78200 0
77 20250219 181400 627450792100 78200 78200 78200 78200 0
78 20250219 181300 627450792100 78200 78200 78200 78200 0
79 20250219 181200 627450792100 78200 78200 78200 78200 0
80 20250219 181100 627450792100 78200 78200 78200 78200 0
81 20250219 181000 627450792100 78200 78200 78200 78200 0
82 20250219 180900 627450792100 78200 78200 78200 78200 0
83 20250219 180800 627450792100 78200 78200 78200 78200 0
84 20250219 180700 627450792100 78200 78200 78200 78200 0
85 20250219 180600 627450792100 78200 78200 78200 78200 0
86 20250219 180500 627450792100 78200 78200 78200 78200 0
87 20250219 180400 627450792100 78200 78200 78200 78200 0
88 20250219 180300 627450792100 78200 78200 78200 78200 0
89 20250219 180200 627450792100 78200 78200 78200 78200 0
90 20250219 180100 627450792100 78200 78200 78200 78200 0
91 20250219 180000 627450792100 78200 78200 78200 78200 0
92 20250219 175900 627450792100 78200 78200 78200 78200 58918
93 20250219 175800 627450792100 78200 78200 78200 78200 0
94 20250219 175700 627450792100 78200 78200 78200 78200 0
95 20250219 175600 627450792100 78200 78200 78200 78200 0
96 20250219 175500 627450792100 78200 78200 78200 78200 0
97 20250219 175400 627450792100 78200 78200 78200 78200 0
98 20250219 175300 627450792100 78200 78200 78200 78200 0
99 20250219 175200 627450792100 78200 78200 78200 78200 0
100 20250219 175100 627450792100 78200 78200 78200 78200 0
101 20250219 175000 627450792100 78200 78200 78200 78200 0
102 20250219 174900 627450792100 78200 78200 78200 78200 0
103 20250219 174800 627450792100 78200 78200 78200 78200 0
104 20250219 174700 627450792100 78200 78200 78200 78200 0
105 20250219 174600 627450792100 78200 78200 78200 78200 0
106 20250219 174500 627450792100 78200 78200 78200 78200 0
107 20250219 174400 627450792100 78200 78200 78200 78200 0
108 20250219 174300 627450792100 78200 78200 78200 78200 0
109 20250219 174200 627450792100 78200 78200 78200 78200 0
110 20250219 174100 627450792100 78200 78200 78200 78200 0
111 20250219 174000 627450792100 78200 78200 78200 78200 0
112 20250219 173900 627450792100 78200 78200 78200 78200 0
113 20250219 173800 627450792100 78200 78200 78200 78200 0
114 20250219 173700 627450792100 78200 78200 78200 78200 0
115 20250219 173600 627450792100 78200 78200 78200 78200 0
116 20250219 173500 627450792100 78200 78200 78200 78200 0
117 20250219 173400 627450792100 78200 78200 78200 78200 0
118 20250219 173300 627450792100 78200 78200 78200 78200 0
119 20250219 173200 627450792100 78200 78200 78200 78200 0
120 20250219 173100 627450792100 78200 78200 78200 78200 0
121 20250219 173000 627450792100 78200 78200 78200 78200 0
122 20250219 172900 627450792100 78200 78200 78200 78200 58918
123 20250219 172800 627450792100 78200 78200 78200 78200 0
124 20250219 172700 627450792100 78200 78200 78200 78200 0
125 20250219 172600 627450792100 78200 78200 78200 78200 0
126 20250219 172500 627450792100 78200 78200 78200 78200 0
127 20250219 172400 627450792100 78200 78200 78200 78200 0
128 20250219 172300 627450792100 78200 78200 78200 78200 0
129 20250219 172200 627450792100 78200 78200 78200 78200 0
130 20250219 172100 627450792100 78200 78200 78200 78200 0
131 20250219 172000 627450792100 78200 78200 78200 78200 0
132 20250219 171900 627450792100 78200 78200 78200 78200 0
133 20250219 171800 627450792100 78200 78200 78200 78200 0
134 20250219 171700 627450792100 78200 78200 78200 78200 0
135 20250219 171600 627450792100 78200 78200 78200 78200 0
136 20250219 171500 627450792100 78200 78200 78200 78200 0
137 20250219 171400 627450792100 78200 78200 78200 78200 0
138 20250219 171300 627450792100 78200 78200 78200 78200 0
139 20250219 171200 627450792100 78200 78200 78200 78200 0
140 20250219 171100 627450792100 78200 78200 78200 78200 0
141 20250219 171000 627450792100 78200 78200 78200 78200 0
142 20250219 170900 627450792100 78200 78200 78200 78200 0
143 20250219 170800 627450792100 78200 78200 78200 78200 0
144 20250219 170700 627450792100 78200 78200 78200 78200 0
145 20250219 170600 627450792100 78200 78200 78200 78200 0
146 20250219 170500 627450792100 78200 78200 78200 78200 0
147 20250219 170400 627450792100 78200 78200 78200 78200 0
148 20250219 170300 627450792100 78200 78200 78200 78200 0
149 20250219 170200 627450792100 78200 78200 78200 78200 0
150 20250219 170100 627450792100 78200 78200 78200 78200 0
151 20250219 170000 627450792100 78200 78200 78200 78200 0
152 20250219 165900 627450792100 78200 78200 78200 78200 58918
153 20250219 165800 627450792100 78200 78200 78200 78200 0
154 20250219 165700 627450792100 78200 78200 78200 78200 0
155 20250219 165600 627450792100 78200 78200 78200 78200 0
156 20250219 165500 627450792100 78200 78200 78200 78200 0
157 20250219 165400 627450792100 78200 78200 78200 78200 0
158 20250219 165300 627450792100 78200 78200 78200 78200 0
159 20250219 165200 627450792100 78200 78200 78200 78200 0
160 20250219 165100 627450792100 78200 78200 78200 78200 0
161 20250219 165000 627450792100 78200 78200 78200 78200 0
162 20250219 164900 627450792100 78200 78200 78200 78200 0
163 20250219 164800 627450792100 78200 78200 78200 78200 0
164 20250219 164700 627450792100 78200 78200 78200 78200 0
165 20250219 164600 627450792100 78200 78200 78200 78200 0
166 20250219 164500 627450792100 78200 78200 78200 78200 0
167 20250219 164400 627450792100 78200 78200 78200 78200 0
168 20250219 164300 627450792100 78200 78200 78200 78200 0
169 20250219 164200 627450792100 78200 78200 78200 78200 0
170 20250219 164100 627450792100 78200 78200 78200 78200 0
171 20250219 164000 627450792100 78200 78200 78200 78200 0
172 20250219 163900 627450792100 78200 78200 78200 78200 0
173 20250219 163800 627450792100 78200 78200 78200 78200 0
174 20250219 163700 627450792100 78200 78200 78200 78200 0
175 20250219 163600 627450792100 78200 78200 78200 78200 0
176 20250219 163500 627450792100 78200 78200 78200 78200 0
177 20250219 163400 627450792100 78200 78200 78200 78200 0
178 20250219 163300 627450792100 78200 78200 78200 78200 0
179 20250219 163200 627450792100 78200 78200 78200 78200 0
180 20250219 163100 627450792100 78200 78200 78200 78200 0
181 20250219 163000 627450792100 78200 78200 78200 78200 0
182 20250219 162900 627450792100 78200 78200 78200 78200 58918
183 20250219 162800 627450792100 78200 78200 78200 78200 0
184 20250219 162700 627450792100 78200 78200 78200 78200 0
185 20250219 162600 627450792100 78200 78200 78200 78200 0
186 20250219 162500 627450792100 78200 78200 78200 78200 0
187 20250219 162400 627450792100 78200 78200 78200 78200 0
188 20250219 162300 627450792100 78200 78200 78200 78200 0
189 20250219 162200 627450792100 78200 78200 78200 78200 0
190 20250219 162100 627450792100 78200 78200 78200 78200 0
191 20250219 162000 627450792100 78200 78200 78200 78200 0
192 20250219 161900 627450792100 78200 78200 78200 78200 0
193 20250219 161800 627450792100 78200 78200 78200 78200 0
194 20250219 161700 627450792100 78200 78200 78200 78200 0
195 20250219 161600 627450792100 78200 78200 78200 78200 0
196 20250219 161500 627450792100 78200 78200 78200 78200 0
197 20250219 161400 627450792100 78200 78200 78200 78200 0
198 20250219 161300 627450792100 78200 78200 78200 78200 0
199 20250219 161200 627450792100 78200 78200 78200 78200 0
200 20250219 161100 627450792100 78200 78200 78200 78200 0
201 20250219 161000 627450792100 78200 78200 78200 78200 0
202 20250219 160900 627450792100 78200 78200 78200 78200 0
203 20250219 160800 627450792100 78200 78200 78200 78200 0
204 20250219 160700 627450792100 78200 78200 78200 78200 0
205 20250219 160600 627450792100 78200 78200 78200 78200 0
206 20250219 160500 627450792100 78200 78200 78200 78200 0
207 20250219 160400 627450792100 78200 78200 78200 78200 0
208 20250219 160300 627450792100 78200 78200 78200 78200 0
209 20250219 160200 627450792100 78200 78200 78200 78200 0
210 20250219 160100 627450792100 78200 78200 78200 78200 0
211 20250219 160000 627450792100 78200 78200 78200 78200 0
212 20250219 155900 627450792100 78200 78200 78200 78200 58918
213 20250219 155800 627450792100 78200 78200 78200 78200 0
214 20250219 155700 627450792100 78200 78200 78200 78200 0
215 20250219 155600 627450792100 78200 78200 78200 78200 0
216 20250219 155500 627450792100 78200 78200 78200 78200 0
217 20250219 155400 627450792100 78200 78200 78200 78200 0
218 20250219 155300 627450792100 78200 78200 78200 78200 0
219 20250219 155200 627450792100 78200 78200 78200 78200 0
220 20250219 155100 627450792100 78200 78200 78200 78200 0
221 20250219 155000 627450792100 78200 78200 78200 78200 0
222 20250219 154900 627450792100 78200 78200 78200 78200 0
223 20250219 154800 627450792100 78200 78200 78200 78200 0
224 20250219 154700 627450792100 78200 78200 78200 78200 0
225 20250219 154600 627450792100 78200 78200 78200 78200 0
226 20250219 154500 627450792100 78200 78200 78200 78200 0
227 20250219 154400 627450792100 78200 78200 78200 78200 0
228 20250219 154300 627450792100 78200 78200 78200 78200 0
229 20250219 154200 627450792100 78200 78200 78200 78200 0
230 20250219 154100 627450792100 78200 78200 78200 78200 0
231 20250219 154000 627450792100 78200 78200 78200 78200 0
232 20250219 153900 627450792100 78200 78200 78200 78200 0
233 20250219 153800 627450792100 78200 78200 78200 78200 0
234 20250219 153700 627450792100 78200 78200 78200 78200 0
235 20250219 153600 627450792100 78200 78200 78200 78200 0
236 20250219 153500 627450792100 78200 78200 78200 78200 0
237 20250219 153400 627450792100 78200 78200 78200 78200 0
238 20250219 153300 627450792100 78200 78200 78200 78200 0
239 20250219 153200 627450792100 78200 78200 78200 78200 0
240 20250219 153100 627450792100 78200 78200 78200 78200 0
241 20250219 153000 627450792100 78200 78200 78200 78200 58918
242 20250219 152900 622843404500 78100 78100 78100 78100 0
243 20250219 152800 622843404500 78100 78100 78100 78100 0
244 20250219 152700 622843404500 78100 78100 78100 78100 0
245 20250219 152600 622843404500 78100 78100 78100 78100 0
246 20250219 152500 622843404500 78100 78100 78100 78100 0
247 20250219 152400 622843404500 78100 78100 78100 78100 0
248 20250219 152300 622843404500 78100 78100 78100 78100 0
249 20250219 152200 622843404500 78100 78100 78100 78100 0
250 20250219 152100 622843404500 78100 78100 78100 78100 0
251 20250219 152000 622843404500 78100 78100 78100 78100 0
252 20250219 151900 622843404500 78100 78000 78100 78000 13999
253 20250219 151800 621750299000 78000 78100 78100 78000 6752
254 20250219 151700 621223429000 78000 78100 78100 78000 17662
255 20250219 151600 619845470500 78000 78000 78100 78000 5107
256 20250219 151500 619446878100 78100 78200 78200 78000 10330
257 20250219 151400 618640107400 78200 78200 78200 78100 3865
258 20250219 151300 618337979700 78200 78000 78200 78000 5028
259 20250219 151200 617945278300 78100 77900 78100 77900 8070
260 20250219 151100 617315740200 77900 77900 78000 77800 4394
261 20250219 151000 616973365800 77900 77600 77900 77600 16111
262 20250219 150900 615720760700 77700 77800 77900 77600 36004
263 20250219 150800 612921977200 77800 77800 77900 77800 8986
264 20250219 150700 612222768100 77900 77900 77900 77800 7029
265 20250219 150600 611675739600 77900 77900 77900 77800 3680
266 20250219 150500 611389304500 77900 77900 78000 77800 10383
267 20250219 150400 610580730900 77900 78000 78000 77900 14528
268 20250219 150300 609448852400 78000 78100 78100 77900 9832
269 20250219 150200 608681657200 78000 78000 78200 78000 7062
270 20250219 150100 608130499600 78100 77900 78100 77900 9707
271 20250219 150000 607373418000 78000 77900 78100 77900 6026
272 20250219 145900 606903663900 78000 78100 78100 77900 6142
273 20250219 145800 606424505900 78100 78100 78200 78000 6302
274 20250219 145700 605932501200 78200 78100 78300 78000 6550
275 20250219 145600 605420612800 78000 78000 78200 77900 14266
276 20250219 145500 604307349500 77900 78000 78100 77900 8683
277 20250219 145400 603630010500 78000 77900 78100 77900 7940
278 20250219 145300 603010660300 77900 78200 78200 77900 15118
279 20250219 145200 601831195600 78200 78300 78300 78100 9182
280 20250219 145100 601112691500 78300 78100 78300 78000 11579
281 20250219 145000 600208143100 78000 78100 78100 78000 2373
282 20250219 144900 600022950600 78100 78100 78200 78000 9405
283 20250219 144800 599288580900 78100 77700 78100 77700 30445
284 20250219 144700 596917620000 77700 77800 77800 77700 22801
285 20250219 144600 595145617500 77800 78000 78100 77800 45887
286 20250219 144500 591570133500 78100 78200 78200 78000 46326
287 20250219 144400 587954571600 78100 78200 78300 78100 13024
288 20250219 144300 586936771600 78200 78500 78500 78200 42938
289 20250219 144200 583576103800 78500 78400 78500 78400 7022
290 20250219 144100 583025416300 78400 78500 78500 78400 8827
291 20250219 144000 582333345700 78500 78500 78500 78400 7682
292 20250219 143900 581730956200 78400 78800 78800 78400 17142
293 20250219 143800 580383970800 78800 78800 78800 78700 3069
294 20250219 143700 580142304800 78700 78800 78800 78700 2222
295 20250219 143600 579967340000 78700 78800 78900 78700 6537
296 20250219 143500 579452077900 78900 78900 79000 78800 12291
297 20250219 143400 578482143500 79000 78900 79000 78800 3924
298 20250219 143300 578172530800 78900 78900 78900 78800 9231
299 20250219 143200 577444379100 78800 78900 78900 78800 1410
300 20250219 143100 577333200000 78900 78700 78900 78600 5029
301 20250219 143000 576937123300 78700 78600 78700 78600 1335
302 20250219 142900 576832123400 78600 78600 78700 78500 4033
303 20250219 142800 576515149500 78500 78500 78600 78500 2702
304 20250219 142700 576302977800 78600 78600 78700 78500 7444
305 20250219 142600 575717910700 78700 78700 78700 78600 3195
306 20250219 142500 575466729600 78600 78600 78700 78500 4491
307 20250219 142400 575113633200 78500 78700 78700 78500 4130
308 20250219 142300 574789116900 78700 78900 78900 78600 8855
309 20250219 142200 574091813300 78900 78900 78900 78800 2695
310 20250219 142100 573879359500 78900 78800 78900 78700 5203
311 20250219 142000 573469393800 78700 78600 78800 78600 2885
312 20250219 141900 573242400300 78600 78800 78800 78600 4392
313 20250219 141800 572896746100 78800 78500 78800 78500 13733
314 20250219 141700 571816034000 78600 78500 78600 78500 3426
315 20250219 141600 571546944900 78600 78600 78600 78500 5878
316 20250219 141500 571085175200 78600 78600 78700 78500 3354
317 20250219 141400 570821557800 78600 78500 78600 78400 5777
318 20250219 141300 570368020000 78400 78400 78500 78300 10172
319 20250219 141200 569570450600 78500 78500 78500 78400 3221
320 20250219 141100 569317824800 78400 78300 78500 78300 4537
321 20250219 141000 568962149000 78400 78300 78400 78300 3734
322 20250219 140900 568669689300 78400 78300 78400 78300 3290
323 20250219 140800 568411969800 78300 78400 78400 78300 2239
324 20250219 140700 568236526800 78300 78300 78400 78300 10202
325 20250219 140600 567437143900 78300 78400 78400 78300 5027
326 20250219 140500 567043412300 78300 78600 78600 78300 17237
327 20250219 140400 565691707000 78500 78600 78700 78500 4072
328 20250219 140300 565371778100 78600 78700 78700 78500 13268
329 20250219 140200 564328919500 78700 78600 78700 78500 6745
330 20250219 140100 563798735700 78500 78700 78700 78500 1949
331 20250219 140000 563645593200 78700 78500 78700 78500 5290
332 20250219 135900 563229650000 78600 78600 78600 78500 2837
333 20250219 135800 563006751500 78600 78400 78600 78400 5664
334 20250219 135700 562561900700 78500 78300 78500 78200 12951
335 20250219 135600 561547174300 78400 78400 78500 78300 12345
336 20250219 135500 560580185900 78500 78300 78600 78200 9354
337 20250219 135400 559847052900 78200 78600 78700 78200 33654
338 20250219 135300 557208171600 78600 78700 78800 78600 7186
339 20250219 135200 556642750700 78700 78900 78900 78700 4737
340 20250219 135100 556269432200 78900 79000 79000 78800 5947
341 20250219 135000 555800348100 79000 78900 79000 78800 10940
342 20250219 134900 554936422000 78900 78800 78900 78700 6404
343 20250219 134800 554431701000 78800 78600 78900 78600 5582
344 20250219 134700 553992155200 78700 78800 78800 78600 11772
345 20250219 134600 553065504100 78700 78600 78800 78600 7778
346 20250219 134500 552453434600 78700 78500 78700 78500 3729
347 20250219 134400 552160256600 78600 78600 78600 78500 5141
348 20250219 134300 551756279500 78600 78500 78600 78400 7340
349 20250219 134200 551179927300 78600 78400 78600 78300 10749
350 20250219 134100 550336983700 78400 78400 78600 78300 18961
351 20250219 134000 548849928500 78300 78400 78400 78200 27361
352 20250219 133900 546707328700 78300 78600 78600 78300 22836
353 20250219 133800 544915866100 78500 78500 78700 78500 14876
354 20250219 133700 543746625700 78500 78600 78700 78400 37769
355 20250219 133600 540781053300 78500 78700 78700 78500 28040
356 20250219 133500 538577685600 78700 78900 79000 78600 25999
357 20250219 133400 536529735200 78900 79300 79300 78900 27168
358 20250219 133300 534381140200 79200 79300 79400 79200 11289
359 20250219 133200 533485843000 79400 79400 79600 79300 9909
360 20250219 133100 532699016900 79500 79400 79600 79400 4530
361 20250219 133000 532338950400 79400 79300 79600 79300 25000
362 20250219 132900 530352659500 79400 79300 79500 79300 6058
363 20250219 132800 529871818200 79400 79400 79500 79300 9677
364 20250219 132700 529103495300 79400 79300 79400 79300 5132
365 20250219 132600 528696279300 79300 79200 79400 79200 4327
366 20250219 132500 528353287600 79200 79200 79300 79200 3879
367 20250219 132400 528045721900 79300 79200 79300 79200 3727
368 20250219 132300 527750316400 79200 79200 79300 79200 11591
369 20250219 132200 526831852800 79300 79100 79300 79000 9946
370 20250219 132100 526044030900 79000 79000 79200 78800 46411
371 20250219 132000 522379371600 79000 79000 79100 79000 18342
372 20250219 131900 520929943200 79000 79300 79400 79000 51734
373 20250219 131800 516833197500 79300 79400 79500 79300 13338
374 20250219 131700 515774377600 79400 79500 79500 79300 14337
375 20250219 131600 514636378000 79500 79500 79600 79400 10128
376 20250219 131500 513831756400 79400 79700 79800 79400 31339
377 20250219 131400 511337410000 79700 79700 79800 79700 5441
378 20250219 131300 510903479500 79700 79700 79800 79700 3305
379 20250219 131200 510639788400 79700 79700 79800 79700 2606
380 20250219 131100 510431975900 79800 79600 79800 79600 10168
381 20250219 131000 509621716700 79600 79700 79700 79600 2900
382 20250219 130900 509390844700 79600 79600 79700 79600 5261
383 20250219 130800 508971934600 79600 79500 79700 79500 4199
384 20250219 130700 508637580400 79500 79600 79600 79500 3914
385 20250219 130600 508326288400 79500 79600 79600 79500 6569
386 20250219 130500 507803742200 79600 79800 79800 79500 12083
387 20250219 130400 506841763600 79700 79600 79800 79500 8463
388 20250219 130300 506167501200 79600 79600 79600 79500 7746
389 20250219 130200 505551348100 79600 79600 79700 79500 7352
390 20250219 130100 504966303800 79600 79400 79700 79300 14204
391 20250219 130000 503836862200 79400 79400 79400 79300 17466
392 20250219 125900 502451109800 79400 79500 79600 79300 35326
393 20250219 125800 499646810000 79500 79900 79900 79400 58464
394 20250219 125700 494995468800 79800 79800 79900 79700 13297
395 20250219 125600 493934340100 79800 79600 79800 79600 12383
396 20250219 125500 492947430900 79700 79900 79900 79600 57405
397 20250219 125400 488372991000 79900 79900 80100 79800 25097
398 20250219 125300 486366739300 79900 80000 80100 79900 14605
399 20250219 125200 485199188400 80000 80200 80300 79900 38303
400 20250219 125100 482133125400 80300 80200 80300 80200 8254
401 20250219 125000 481471002500 80300 80200 80400 80100 19488
402 20250219 124900 479907597800 80300 80300 80400 80100 23678
403 20250219 124800 478007361800 80200 80500 80800 80100 48875
404 20250219 124700 474077553700 80500 81000 81000 80400 59463
405 20250219 124600 469277926900 81000 80800 81000 80800 57476
406 20250219 124500 464627217700 80900 80500 80900 80400 131999
407 20250219 124400 453984517000 80500 80400 80500 80300 16371
408 20250219 124300 452667632900 80400 80200 80400 80100 22087
409 20250219 124200 450894356500 80300 80300 80400 80200 16065
410 20250219 124100 449604875400 80300 80500 80500 80200 21628
411 20250219 124000 447866893100 80500 80400 80500 80400 19094
412 20250219 123900 446330747400 80500 80400 80500 80300 27960
413 20250219 123800 444081779300 80400 80300 80400 80200 70487
414 20250219 123700 438416724700 80300 80300 80300 80200 21370
415 20250219 123600 436701023700 80300 80200 80300 80100 36371
416 20250219 123500 433782949400 80200 79900 80200 79900 51125
417 20250219 123400 429690639100 79900 79900 80000 79800 35664
418 20250219 123300 426839400500 79800 79800 79900 79800 5486
419 20250219 123200 426401520800 79800 79900 79900 79800 2451
420 20250219 123100 426205840200 79800 79800 79900 79800 3430
421 20250219 123000 425932097200 79900 79800 79900 79800 1040
422 20250219 122900 425849058900 79900 79800 79900 79800 5377
423 20250219 122800 425419856900 79800 79800 79900 79800 2741
424 20250219 122700 425201067200 79800 79700 79900 79700 3827
425 20250219 122600 424895774800 79800 79900 79900 79700 2732
426 20250219 122500 424677787800 79900 79800 79900 79800 10876
427 20250219 122400 423808938900 79900 79800 79900 79800 5762
428 20250219 122300 423349095500 79900 79800 79900 79700 3577
429 20250219 122200 423063642500 79800 79700 79900 79700 7012
430 20250219 122100 422504117700 79700 79700 79800 79700 3280
431 20250219 122000 422242586200 79700 79700 79800 79700 3081
432 20250219 121900 421997006500 79700 79700 79800 79700 2782
433 20250219 121800 421775103300 79800 79700 79800 79700 3146
434 20250219 121700 421524170900 79800 79700 79800 79700 3039
435 20250219 121600 421281925100 79700 79700 79800 79700 1951
436 20250219 121500 421126388700 79800 79700 79800 79700 3306
437 20250219 121400 420862889600 79700 79700 79800 79700 2154
438 20250219 121300 420691183100 79700 79700 79800 79700 2014
439 20250219 121200 420530627900 79800 79800 79900 79800 7952
440 20250219 121100 419896005300 79900 80000 80000 79800 17015
441 20250219 121000 418536472000 79900 80000 80000 79900 4816
442 20250219 120900 418151599800 80000 79900 80000 79900 11383
443 20250219 120800 417241587700 80000 80000 80000 79900 6199
444 20250219 120700 416746066300 79900 79900 80000 79900 11459
445 20250219 120600 415829556900 79900 79700 80000 79700 30941
446 20250219 120500 413357394600 79700 79800 79900 79700 8795
447 20250219 120400 412655506200 79900 79900 80000 79800 4940
448 20250219 120300 412260977900 79900 80000 80000 79900 5560
449 20250219 120200 411816672500 79900 79900 80000 79900 3829
450 20250219 120100 411510684000 79900 80000 80000 79900 3175
451 20250219 120000 411256937900 80000 79900 80000 79900 3172
452 20250219 115900 411003292300 80000 80000 80000 79900 2934
453 20250219 115800 410768742600 80000 79900 80000 79800 14974
454 20250219 115700 409571948100 79800 79800 79900 79800 1951
455 20250219 115600 409416161200 79900 79800 79900 79800 2118
456 20250219 115500 409247049500 79800 79900 79900 79800 3937
457 20250219 115400 408932762100 79900 80000 80000 79800 7363
458 20250219 115300 408344357800 79900 80000 80000 79900 3858
459 20250219 115200 408035913400 80000 80100 80100 79900 7260
460 20250219 115100 407455138900 80100 79900 80100 79800 54246
461 20250219 115000 403117247700 79800 79800 79900 79800 4892
462 20250219 114900 402726515600 79800 79700 79900 79700 9279
463 20250219 114800 401986067200 79700 79800 79800 79700 5853
464 20250219 114700 401519068400 79800 79800 79800 79700 3687
465 20250219 114600 401225001400 79800 79800 79800 79700 6925
466 20250219 114500 400672567000 79700 79700 79800 79600 4959
467 20250219 114400 400277326400 79700 79600 79800 79600 9087
468 20250219 114300 399553084500 79600 79600 79700 79600 4726
469 20250219 114200 399176774600 79600 79700 79800 79600 2901
470 20250219 114100 398945623000 79700 79800 79800 79700 5566
471 20250219 114000 398501901100 79700 79800 79800 79700 3277
472 20250219 113900 398240540700 79700 79500 79800 79500 9379
473 20250219 113800 397493593700 79600 79600 79700 79500 3320
474 20250219 113700 397229414900 79700 79700 79700 79400 15205
475 20250219 113600 396019858700 79700 79400 79700 79400 11802
476 20250219 113500 395081301200 79400 79400 79500 79400 4920
477 20250219 113400 394690595200 79400 79400 79500 79400 4471
478 20250219 113300 394335297700 79400 79400 79500 79400 4606
479 20250219 113200 393969396100 79500 79400 79500 79400 3065
480 20250219 113100 393725968300 79500 79500 79500 79400 11421
481 20250219 113000 392818851700 79500 79500 79500 79400 2411
482 20250219 112900 392627337400 79400 79400 79600 79400 8179
483 20250219 112800 391977380500 79500 79300 79600 79300 9456
484 20250219 112700 391226512600 79300 79500 79600 79300 26111
485 20250219 112600 389152918700 79600 79700 79800 79500 13697
486 20250219 112500 388061902200 79700 79700 79700 79600 7315
487 20250219 112400 387479359900 79700 80000 80000 79600 24918
488 20250219 112300 385491122500 80000 80100 80100 79800 9360
489 20250219 112200 384742720700 80100 80100 80100 80000 7974
490 20250219 112100 384104254000 80100 79700 80100 79600 31992
491 20250219 112000 381548450300 79700 79600 79700 79400 45364
492 20250219 111900 377939923800 79600 79800 79900 79600 20298
493 20250219 111800 376321587400 79800 79800 79900 79800 6722
494 20250219 111700 375785054300 79800 79800 79900 79800 8718
495 20250219 111600 375089163900 79900 79800 79900 79800 4708
496 20250219 111500 374713197200 79900 79900 80000 79800 11486
497 20250219 111400 373795640200 79900 79800 79900 79800 7673
498 20250219 111300 373182836000 79800 79900 80000 79800 11826
499 20250219 111200 372238121700 79900 79700 79900 79700 12651
500 20250219 111100 371228728600 79700 80200 80200 79600 39167
501 20250219 111000 368099625600 80200 80000 80200 80000 24575
502 20250219 110900 366131405600 80000 80000 80100 79900 6191
503 20250219 110800 365636061900 80000 80000 80100 79900 12459
504 20250219 110700 364638965600 80000 79900 80100 79900 20725
505 20250219 110600 362980932700 79900 80100 80200 79900 18885
506 20250219 110500 361469450800 80200 80200 80300 80100 29354
507 20250219 110400 359115897600 80200 80200 80200 80100 24102
508 20250219 110300 357183320800 80200 79900 80200 79900 22327
509 20250219 110200 355395819500 79900 79900 80000 79800 14494
510 20250219 110100 354238057700 79900 79800 79900 79800 10297
511 20250219 110000 353415760700 79900 79800 79900 79700 11272
512 20250219 105900 352516309600 79800 80200 80200 79800 25140
513 20250219 105800 350504738800 80200 79900 80300 79900 53457
514 20250219 105700 346221748200 79900 79900 80000 79800 15473
515 20250219 105600 344984858300 80000 79800 80000 79800 17820
516 20250219 105500 343560864600 79800 80000 80000 79700 17218
517 20250219 105400 342185949500 80000 79700 80000 79700 12476
518 20250219 105300 341189004100 79600 79500 79700 79500 10073
519 20250219 105200 340387210200 79500 79600 79600 79500 12982
520 20250219 105100 339354564900 79500 79500 79700 79500 14961
521 20250219 105000 338164092000 79600 79400 79600 79400 16782
522 20250219 104900 336830525900 79500 79800 79800 79200 68083
523 20250219 104800 331417343000 79800 79800 80400 79700 197092
524 20250219 104700 315632030600 79800 79900 79900 79700 26717
525 20250219 104600 313499416700 79900 79900 80000 79800 52040
526 20250219 104500 309341522400 79800 80000 80000 79800 43017
527 20250219 104400 305902956800 79900 79900 80000 79800 37016
528 20250219 104300 302945064500 79900 79400 80000 79300 84496
529 20250219 104200 296207971800 79400 79200 79400 79200 12581
530 20250219 104100 295209502600 79200 79200 79300 79100 10394
531 20250219 104000 294386785500 79200 79300 79300 79000 18474
532 20250219 103900 292924703700 79300 79300 79400 79200 15026
533 20250219 103800 291733204800 79300 79000 79400 78900 36285
534 20250219 103700 288859229000 78900 79100 79100 78900 6350
535 20250219 103600 288357889300 79000 79200 79300 78900 19471
536 20250219 103500 286818431100 79200 79100 79300 79000 12108
537 20250219 103400 285860244300 79100 78800 79100 78800 16685
538 20250219 103300 284543571100 78900 79000 79000 78800 13249
539 20250219 103200 283498117100 79100 79000 79100 78900 11833
540 20250219 103100 282563573000 78900 78900 79000 78700 11744
541 20250219 103000 281637230700 78900 78700 79000 78600 44848
542 20250219 102900 278099900800 78600 78400 78700 78300 22792
543 20250219 102800 276310082700 78400 78400 78500 78300 8721
544 20250219 102700 275626246200 78400 78600 78600 78400 7151
545 20250219 102600 275064947700 78500 78400 78600 78200 25440
546 20250219 102500 273070610300 78400 78600 78700 78100 44337
547 20250219 102400 269593742100 78600 78600 78700 78400 24143
548 20250219 102300 267697160500 78600 79000 79000 78200 67312
549 20250219 102200 262414969500 79000 78600 79100 78600 40382
550 20250219 102100 259230164200 78600 79200 79300 78500 73590
551 20250219 102000 253421798200 79300 80000 80100 79200 100897
552 20250219 101900 245371002400 79900 80300 80300 79800 67079
553 20250219 101800 239997209200 80300 80200 80300 79800 128127
554 20250219 101700 229743029900 80200 79700 80300 79600 171657
555 20250219 101600 216015582600 79700 79200 79800 79100 114181
556 20250219 101500 206935461800 79100 79000 79200 78900 42395
557 20250219 101400 203583699900 79000 79000 79000 78800 49692
558 20250219 101300 199659782300 79000 79000 79000 78700 51840
559 20250219 101200 195568927300 79000 78500 79200 78400 196046
560 20250219 101100 180107894600 78400 78000 78500 77900 42848
561 20250219 101000 176759311900 77900 78200 78200 77900 27294
562 20250219 100900 174628248400 78100 78400 78400 78100 26148
563 20250219 100800 172581087100 78400 78100 78400 78100 21237
564 20250219 100700 170919718500 78100 78100 78200 78100 20149
565 20250219 100600 169345519800 78200 78500 78600 78000 50024
566 20250219 100500 165426001700 78500 78400 78600 78300 60776
567 20250219 100400 160656717600 78500 78300 78700 78200 124146
568 20250219 100300 150912830400 78300 77900 78300 77700 110424
569 20250219 100200 142300985400 77900 77900 77900 77800 27938
570 20250219 100100 140124867500 77900 77700 77900 77600 39832
571 20250219 100000 137027325000 77700 77600 77700 77500 24116
572 20250219 095900 135154272000 77600 77300 77600 77300 32316
573 20250219 095800 132649043100 77400 77400 77400 77300 2952
574 20250219 095700 132420734600 77400 77400 77400 77300 5249
575 20250219 095600 132014616900 77300 77200 77400 77100 9432
576 20250219 095500 131285589400 77100 77300 77300 77100 4401
577 20250219 095400 130945931100 77200 77300 77400 77100 11178
578 20250219 095300 130082765200 77400 77100 77400 77100 8323
579 20250219 095200 129440111200 77200 77300 77300 77100 6984
580 20250219 095100 128901059500 77300 77300 77400 77200 4966
581 20250219 095000 128517005400 77400 77500 77500 77300 9206
582 20250219 094900 127804397300 77400 77500 77500 77400 8650
583 20250219 094800 127134489100 77500 77500 77500 77400 14583
584 20250219 094700 126005071400 77400 77200 77500 77200 18751
585 20250219 094600 124553887900 77300 77100 77300 77000 12149
586 20250219 094500 123616331700 77200 77000 77200 77000 10809
587 20250219 094400 122782546300 77100 77200 77200 77000 10647
588 20250219 094300 121961335300 77100 76900 77200 76800 7634
589 20250219 094200 121373222700 76900 76900 77000 76700 11085
590 20250219 094100 120521568900 76800 76900 76900 76800 7829
591 20250219 094000 119920066700 76800 77000 77300 76800 28156
592 20250219 093900 117749823600 77000 77200 77200 77000 9438
593 20250219 093800 117022063100 77100 77100 77200 77000 8647
594 20250219 093700 116354891400 77000 76800 77200 76700 13587
595 20250219 093600 115310602400 76700 76800 77000 76700 13749
596 20250219 093500 114254654800 76900 77200 77400 76800 23217
597 20250219 093400 112464076000 77200 77100 77300 77000 19390
598 20250219 093300 110967594700 77100 76800 77100 76800 20623
599 20250219 093200 109381253900 76800 76800 76900 76800 12276
600 20250219 093100 108437599900 76900 76600 76900 76600 16303
601 20250219 093000 107186831500 76700 76700 76800 76400 10042
602 20250219 092900 106417554300 76700 76600 76800 76300 19291
603 20250219 092800 104941459200 76500 76600 76600 76400 15337
604 20250219 092700 103768169700 76600 76900 76900 76500 22284
605 20250219 092600 102057226800 76800 77000 77100 76800 18591
606 20250219 092500 100626963800 77000 77000 77100 76900 26406
607 20250219 092400 98594520900 76900 76900 77000 76800 20113
608 20250219 092300 97048052600 76800 76300 76900 76300 24013
609 20250219 092200 95208855700 76400 76300 76400 76300 10746
610 20250219 092100 94388186900 76300 76200 76500 76100 31478
611 20250219 092000 91986728500 76200 75700 76300 75600 86267
612 20250219 091900 85446282600 75800 76200 76200 75700 92712
613 20250219 091800 78410166100 76100 76300 76400 76100 31599
614 20250219 091700 76002931900 76400 76500 76500 76200 31367
615 20250219 091600 73608935300 76400 76200 76700 76100 46539
616 20250219 091500 70054620900 76200 76300 76500 76200 23957
617 20250219 091400 68226118500 76300 76400 76500 76200 32926
618 20250219 091300 65713240900 76400 76500 76500 76200 34661
619 20250219 091200 63066293600 76500 76400 76600 75800 139851
620 20250219 091100 52422578400 76300 76600 76800 76200 76678
621 20250219 091000 46560315600 76800 76900 76900 76600 33367
622 20250219 090900 43999773100 76800 77200 77200 76700 65202
623 20250219 090800 38983842400 77200 77400 77400 77100 21622
624 20250219 090700 37314016500 77300 77900 77900 77200 42165
625 20250219 090600 34040810100 77900 77600 78000 77500 40217
626 20250219 090500 30913552900 77600 77200 78000 77100 68367
627 20250219 090400 25607576500 77200 77300 77400 77100 16572
628 20250219 090300 24327654100 77300 77100 77400 76800 27339
629 20250219 090200 22221575500 77100 77000 77600 76600 58436
630 20250219 090100 17709547400 77000 76700 77300 76200 111332
631 20250219 090000 9165049800 76800 77000 77300 76700 115219

1
042660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,267669,306413394,20851415100,23869603392600,0.09
20250214,270956,306413394,21107472400,23869603392600,0.09
20250213,281458,306413394,21812995000,23747038035000,0.09
20250212,264671,306413394,19294515900,22337536422600,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 267669 306413394 20851415100 23869603392600 0.09
3 20250214 270956 306413394 21107472400 23869603392600 0.09
4 20250213 281458 306413394 21812995000 23747038035000 0.09
5 20250212 264671 306413394 19294515900 22337536422600 0.09