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
043150/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192900,1361876170,20600,20600,20600,20600,1272
20250219,192800,1361876170,20600,20600,20600,20600,0
20250219,192700,1361876170,20600,20600,20600,20600,0
20250219,192600,1361876170,20600,20600,20600,20600,0
20250219,192500,1361876170,20600,20600,20600,20600,0
20250219,192400,1361876170,20600,20600,20600,20600,0
20250219,192300,1361876170,20600,20600,20600,20600,0
20250219,192200,1361876170,20600,20600,20600,20600,0
20250219,192100,1361876170,20600,20600,20600,20600,0
20250219,192000,1361876170,20600,20600,20600,20600,0
20250219,191900,1361876170,20600,20600,20600,20600,0
20250219,191800,1361876170,20600,20600,20600,20600,0
20250219,191700,1361876170,20600,20600,20600,20600,0
20250219,191600,1361876170,20600,20600,20600,20600,0
20250219,191500,1361876170,20600,20600,20600,20600,0
20250219,191400,1361876170,20600,20600,20600,20600,0
20250219,191300,1361876170,20600,20600,20600,20600,0
20250219,191200,1361876170,20600,20600,20600,20600,0
20250219,191100,1361876170,20600,20600,20600,20600,0
20250219,191000,1361876170,20600,20600,20600,20600,0
20250219,190900,1361876170,20600,20600,20600,20600,0
20250219,190800,1361876170,20600,20600,20600,20600,0
20250219,190700,1361876170,20600,20600,20600,20600,0
20250219,190600,1361876170,20600,20600,20600,20600,0
20250219,190500,1361876170,20600,20600,20600,20600,0
20250219,190400,1361876170,20600,20600,20600,20600,0
20250219,190300,1361876170,20600,20600,20600,20600,0
20250219,190200,1361876170,20600,20600,20600,20600,0
20250219,190100,1361876170,20600,20600,20600,20600,0
20250219,190000,1361876170,20600,20600,20600,20600,0
20250219,185900,1361876170,20600,20600,20600,20600,1272
20250219,185800,1361876170,20600,20600,20600,20600,0
20250219,185700,1361876170,20600,20600,20600,20600,0
20250219,185600,1361876170,20600,20600,20600,20600,0
20250219,185500,1361876170,20600,20600,20600,20600,0
20250219,185400,1361876170,20600,20600,20600,20600,0
20250219,185300,1361876170,20600,20600,20600,20600,0
20250219,185200,1361876170,20600,20600,20600,20600,0
20250219,185100,1361876170,20600,20600,20600,20600,0
20250219,185000,1361876170,20600,20600,20600,20600,0
20250219,184900,1361876170,20600,20600,20600,20600,0
20250219,184800,1361876170,20600,20600,20600,20600,0
20250219,184700,1361876170,20600,20600,20600,20600,0
20250219,184600,1361876170,20600,20600,20600,20600,0
20250219,184500,1361876170,20600,20600,20600,20600,0
20250219,184400,1361876170,20600,20600,20600,20600,0
20250219,184300,1361876170,20600,20600,20600,20600,0
20250219,184200,1361876170,20600,20600,20600,20600,0
20250219,184100,1361876170,20600,20600,20600,20600,0
20250219,184000,1361876170,20600,20600,20600,20600,0
20250219,183900,1361876170,20600,20600,20600,20600,0
20250219,183800,1361876170,20600,20600,20600,20600,0
20250219,183700,1361876170,20600,20600,20600,20600,0
20250219,183600,1361876170,20600,20600,20600,20600,0
20250219,183500,1361876170,20600,20600,20600,20600,0
20250219,183400,1361876170,20600,20600,20600,20600,0
20250219,183300,1361876170,20600,20600,20600,20600,0
20250219,183200,1361876170,20600,20600,20600,20600,0
20250219,183100,1361876170,20600,20600,20600,20600,0
20250219,183000,1361876170,20600,20600,20600,20600,0
20250219,182900,1361876170,20600,20600,20600,20600,1272
20250219,182800,1361876170,20600,20600,20600,20600,0
20250219,182700,1361876170,20600,20600,20600,20600,0
20250219,182600,1361876170,20600,20600,20600,20600,0
20250219,182500,1361876170,20600,20600,20600,20600,0
20250219,182400,1361876170,20600,20600,20600,20600,0
20250219,182300,1361876170,20600,20600,20600,20600,0
20250219,182200,1361876170,20600,20600,20600,20600,0
20250219,182100,1361876170,20600,20600,20600,20600,0
20250219,182000,1361876170,20600,20600,20600,20600,0
20250219,181900,1361876170,20600,20600,20600,20600,0
20250219,181800,1361876170,20600,20600,20600,20600,0
20250219,181700,1361876170,20600,20600,20600,20600,0
20250219,181600,1361876170,20600,20600,20600,20600,0
20250219,181500,1361876170,20600,20600,20600,20600,0
20250219,181400,1361876170,20600,20600,20600,20600,0
20250219,181300,1361876170,20600,20600,20600,20600,0
20250219,181200,1361876170,20600,20600,20600,20600,0
20250219,181100,1361876170,20600,20600,20600,20600,0
20250219,181000,1361876170,20600,20600,20600,20600,0
20250219,180900,1361876170,20600,20600,20600,20600,0
20250219,180800,1361876170,20600,20600,20600,20600,0
20250219,180700,1361876170,20600,20600,20600,20600,0
20250219,180600,1361876170,20600,20600,20600,20600,0
20250219,180500,1361876170,20600,20600,20600,20600,0
20250219,180400,1361876170,20600,20600,20600,20600,0
20250219,180300,1361876170,20600,20600,20600,20600,0
20250219,180200,1361876170,20600,20600,20600,20600,0
20250219,180100,1361876170,20600,20600,20600,20600,0
20250219,180000,1361876170,20600,20600,20600,20600,0
20250219,175900,1361876170,20600,20600,20600,20600,1272
20250219,175800,1361876170,20600,20600,20600,20600,0
20250219,175700,1361876170,20600,20600,20600,20600,0
20250219,175600,1361876170,20600,20600,20600,20600,0
20250219,175500,1361876170,20600,20600,20600,20600,0
20250219,175400,1361876170,20600,20600,20600,20600,0
20250219,175300,1361876170,20600,20600,20600,20600,0
20250219,175200,1361876170,20600,20600,20600,20600,0
20250219,175100,1361876170,20600,20600,20600,20600,0
20250219,175000,1361876170,20600,20600,20600,20600,0
20250219,174900,1361876170,20600,20600,20600,20600,0
20250219,174800,1361876170,20600,20600,20600,20600,0
20250219,174700,1361876170,20600,20600,20600,20600,0
20250219,174600,1361876170,20600,20600,20600,20600,0
20250219,174500,1361876170,20600,20600,20600,20600,0
20250219,174400,1361876170,20600,20600,20600,20600,0
20250219,174300,1361876170,20600,20600,20600,20600,0
20250219,174200,1361876170,20600,20600,20600,20600,0
20250219,174100,1361876170,20600,20600,20600,20600,0
20250219,174000,1361876170,20600,20600,20600,20600,0
20250219,173900,1361876170,20600,20600,20600,20600,0
20250219,173800,1361876170,20600,20600,20600,20600,0
20250219,173700,1361876170,20600,20600,20600,20600,0
20250219,173600,1361876170,20600,20600,20600,20600,0
20250219,173500,1361876170,20600,20600,20600,20600,0
20250219,173400,1361876170,20600,20600,20600,20600,0
20250219,173300,1361876170,20600,20600,20600,20600,0
20250219,173200,1361876170,20600,20600,20600,20600,0
20250219,173100,1361876170,20600,20600,20600,20600,0
20250219,173000,1361876170,20600,20600,20600,20600,0
20250219,172900,1361876170,20600,20600,20600,20600,1272
20250219,172800,1361876170,20600,20600,20600,20600,0
20250219,172700,1361876170,20600,20600,20600,20600,0
20250219,172600,1361876170,20600,20600,20600,20600,0
20250219,172500,1361876170,20600,20600,20600,20600,0
20250219,172400,1361876170,20600,20600,20600,20600,0
20250219,172300,1361876170,20600,20600,20600,20600,0
20250219,172200,1361876170,20600,20600,20600,20600,0
20250219,172100,1361876170,20600,20600,20600,20600,0
20250219,172000,1361876170,20600,20600,20600,20600,0
20250219,171900,1361876170,20600,20600,20600,20600,0
20250219,171800,1361876170,20600,20600,20600,20600,0
20250219,171700,1361876170,20600,20600,20600,20600,0
20250219,171600,1361876170,20600,20600,20600,20600,0
20250219,171500,1361876170,20600,20600,20600,20600,0
20250219,171400,1361876170,20600,20600,20600,20600,0
20250219,171300,1361876170,20600,20600,20600,20600,0
20250219,171200,1361876170,20600,20600,20600,20600,0
20250219,171100,1361876170,20600,20600,20600,20600,0
20250219,171000,1361876170,20600,20600,20600,20600,0
20250219,170900,1361876170,20600,20600,20600,20600,0
20250219,170800,1361876170,20600,20600,20600,20600,0
20250219,170700,1361876170,20600,20600,20600,20600,0
20250219,170600,1361876170,20600,20600,20600,20600,0
20250219,170500,1361876170,20600,20600,20600,20600,0
20250219,170400,1361876170,20600,20600,20600,20600,0
20250219,170300,1361876170,20600,20600,20600,20600,0
20250219,170200,1361876170,20600,20600,20600,20600,0
20250219,170100,1361876170,20600,20600,20600,20600,0
20250219,170000,1361876170,20600,20600,20600,20600,0
20250219,165900,1361876170,20600,20600,20600,20600,1272
20250219,165800,1361876170,20600,20600,20600,20600,0
20250219,165700,1361876170,20600,20600,20600,20600,0
20250219,165600,1361876170,20600,20600,20600,20600,0
20250219,165500,1361876170,20600,20600,20600,20600,0
20250219,165400,1361876170,20600,20600,20600,20600,0
20250219,165300,1361876170,20600,20600,20600,20600,0
20250219,165200,1361876170,20600,20600,20600,20600,0
20250219,165100,1361876170,20600,20600,20600,20600,0
20250219,165000,1361876170,20600,20600,20600,20600,0
20250219,164900,1361876170,20600,20600,20600,20600,0
20250219,164800,1361876170,20600,20600,20600,20600,0
20250219,164700,1361876170,20600,20600,20600,20600,0
20250219,164600,1361876170,20600,20600,20600,20600,0
20250219,164500,1361876170,20600,20600,20600,20600,0
20250219,164400,1361876170,20600,20600,20600,20600,0
20250219,164300,1361876170,20600,20600,20600,20600,0
20250219,164200,1361876170,20600,20600,20600,20600,0
20250219,164100,1361876170,20600,20600,20600,20600,0
20250219,164000,1361876170,20600,20600,20600,20600,0
20250219,163900,1361876170,20600,20600,20600,20600,0
20250219,163800,1361876170,20600,20600,20600,20600,0
20250219,163700,1361876170,20600,20600,20600,20600,0
20250219,163600,1361876170,20600,20600,20600,20600,0
20250219,163500,1361876170,20600,20600,20600,20600,0
20250219,163400,1361876170,20600,20600,20600,20600,0
20250219,163300,1361876170,20600,20600,20600,20600,0
20250219,163200,1361876170,20600,20600,20600,20600,0
20250219,163100,1361876170,20600,20600,20600,20600,0
20250219,163000,1361876170,20600,20600,20600,20600,0
20250219,162900,1361876170,20600,20600,20600,20600,1272
20250219,162800,1361876170,20600,20600,20600,20600,0
20250219,162700,1361876170,20600,20600,20600,20600,0
20250219,162600,1361876170,20600,20600,20600,20600,0
20250219,162500,1361876170,20600,20600,20600,20600,0
20250219,162400,1361876170,20600,20600,20600,20600,0
20250219,162300,1361876170,20600,20600,20600,20600,0
20250219,162200,1361876170,20600,20600,20600,20600,0
20250219,162100,1361876170,20600,20600,20600,20600,0
20250219,162000,1361876170,20600,20600,20600,20600,0
20250219,161900,1361876170,20600,20600,20600,20600,0
20250219,161800,1361876170,20600,20600,20600,20600,0
20250219,161700,1361876170,20600,20600,20600,20600,0
20250219,161600,1361876170,20600,20600,20600,20600,0
20250219,161500,1361876170,20600,20600,20600,20600,0
20250219,161400,1361876170,20600,20600,20600,20600,0
20250219,161300,1361876170,20600,20600,20600,20600,0
20250219,161200,1361876170,20600,20600,20600,20600,0
20250219,161100,1361876170,20600,20600,20600,20600,0
20250219,161000,1361876170,20600,20600,20600,20600,0
20250219,160900,1361876170,20600,20600,20600,20600,0
20250219,160800,1361876170,20600,20600,20600,20600,0
20250219,160700,1361876170,20600,20600,20600,20600,0
20250219,160600,1361876170,20600,20600,20600,20600,0
20250219,160500,1361876170,20600,20600,20600,20600,0
20250219,160400,1361876170,20600,20600,20600,20600,0
20250219,160300,1361876170,20600,20600,20600,20600,0
20250219,160200,1361876170,20600,20600,20600,20600,0
20250219,160100,1361876170,20600,20600,20600,20600,0
20250219,160000,1361876170,20600,20600,20600,20600,0
20250219,155900,1361876170,20600,20600,20600,20600,1272
20250219,155800,1361876170,20600,20600,20600,20600,0
20250219,155700,1361876170,20600,20600,20600,20600,0
20250219,155600,1361876170,20600,20600,20600,20600,0
20250219,155500,1361876170,20600,20600,20600,20600,0
20250219,155400,1361876170,20600,20600,20600,20600,0
20250219,155300,1361876170,20600,20600,20600,20600,0
20250219,155200,1361876170,20600,20600,20600,20600,0
20250219,155100,1361876170,20600,20600,20600,20600,0
20250219,155000,1361876170,20600,20600,20600,20600,0
20250219,154900,1361876170,20600,20600,20600,20600,0
20250219,154800,1361876170,20600,20600,20600,20600,0
20250219,154700,1361876170,20600,20600,20600,20600,0
20250219,154600,1361876170,20600,20600,20600,20600,0
20250219,154500,1361876170,20600,20600,20600,20600,0
20250219,154400,1361876170,20600,20600,20600,20600,0
20250219,154300,1361876170,20600,20600,20600,20600,0
20250219,154200,1361876170,20600,20600,20600,20600,0
20250219,154100,1361876170,20600,20600,20600,20600,0
20250219,154000,1361876170,20600,20600,20600,20600,0
20250219,153900,1361876170,20600,20600,20600,20600,0
20250219,153800,1361876170,20600,20600,20600,20600,0
20250219,153700,1361876170,20600,20600,20600,20600,0
20250219,153600,1361876170,20600,20600,20600,20600,0
20250219,153500,1361876170,20600,20600,20600,20600,0
20250219,153400,1361876170,20600,20600,20600,20600,0
20250219,153300,1361876170,20600,20600,20600,20600,0
20250219,153200,1361876170,20600,20600,20600,20600,0
20250219,153100,1361876170,20600,20600,20600,20600,0
20250219,153000,1361876170,20600,20600,20600,20600,1272
20250219,152900,1335672970,20550,20550,20550,20550,0
20250219,152800,1335672970,20550,20550,20550,20550,0
20250219,152700,1335672970,20550,20550,20550,20550,0
20250219,152600,1335672970,20550,20550,20550,20550,0
20250219,152500,1335672970,20550,20550,20550,20550,0
20250219,152400,1335672970,20550,20550,20550,20550,0
20250219,152300,1335672970,20550,20550,20550,20550,0
20250219,152200,1335672970,20550,20550,20550,20550,0
20250219,152100,1335672970,20550,20550,20550,20550,0
20250219,152000,1335672970,20550,20550,20550,20550,0
20250219,151900,1335672970,20550,20600,20600,20550,386
20250219,151800,1327740470,20550,20500,20550,20500,2679
20250219,151700,1272721320,20500,20450,20500,20450,982
20250219,151600,1252594470,20500,20450,20500,20450,416
20250219,151500,1244071120,20450,20450,20450,20450,155
20250219,151400,1240901370,20450,20450,20500,20450,84
20250219,151300,1239181120,20450,20500,20500,20450,375
20250219,151200,1231511320,20450,20450,20450,20450,53
20250219,151100,1230427470,20450,20450,20450,20450,52
20250219,151000,1229364070,20450,20500,20500,20450,424
20250219,150900,1220690770,20450,20450,20450,20450,100
20250219,150800,1218645770,20450,20450,20450,20450,201
20250219,150700,1214535320,20500,20450,20500,20450,5
20250219,150600,1214433020,20400,20450,20450,20400,29
20250219,150500,1213840320,20450,20450,20450,20450,508
20250219,150400,1203451720,20400,20400,20450,20400,109
20250219,150300,1201228070,20400,20400,20400,20400,2
20250219,150200,1201187270,20350,20400,20400,20350,111
20250219,150100,1198922920,20400,20400,20400,20400,62
20250219,150000,1197658120,20400,20400,20400,20400,10
20250219,145900,1197454120,20350,20400,20400,20350,71
20250219,145800,1196005770,20400,20400,20400,20400,2
20250219,145700,1195964970,20450,20450,20450,20450,321
20250219,145600,1189400520,20450,20400,20450,20400,10
20250219,145500,1189196370,20400,20400,20400,20400,50
20250219,145400,1188176370,20400,20400,20400,20400,310
20250219,145300,1181852370,20400,20400,20400,20400,20
20250219,145200,1181444370,20400,20400,20400,20350,55
20250219,145100,1180322420,20400,20400,20400,20400,100
20250219,145000,1178282420,20400,20400,20400,20400,171
20250219,144900,1174794020,20400,20400,20400,20400,0
20250219,144800,1174794020,20400,20400,20400,20400,10
20250219,144700,1174590020,20400,20400,20400,20400,0
20250219,144600,1174590020,20400,20400,20400,20400,0
20250219,144500,1174590020,20400,20400,20400,20400,0
20250219,144400,1174590020,20400,20400,20400,20400,0
20250219,144300,1174590020,20400,20400,20400,20400,18
20250219,144200,1174222820,20400,20400,20400,20400,40
20250219,144100,1173406820,20400,20400,20400,20400,0
20250219,144000,1173406820,20400,20400,20400,20400,0
20250219,143900,1173406820,20400,20400,20400,20400,66
20250219,143800,1172060420,20400,20400,20400,20400,155
20250219,143700,1168898420,20400,20400,20400,20400,10
20250219,143600,1168694420,20400,20400,20400,20400,36
20250219,143500,1167960020,20350,20350,20350,20350,132
20250219,143400,1165273820,20400,20400,20400,20400,36
20250219,143300,1164539420,20350,20400,20400,20350,20
20250219,143200,1164131470,20350,20350,20350,20350,1510
20250219,143100,1133402970,20350,20400,20400,20350,503
20250219,143000,1123165120,20350,20350,20350,20350,797
20250219,142900,1106946170,20350,20350,20350,20350,0
20250219,142800,1106946170,20350,20350,20350,20350,3
20250219,142700,1106885120,20350,20400,20400,20350,113
20250219,142600,1104579970,20400,20400,20400,20400,50
20250219,142500,1103559970,20400,20400,20400,20400,18
20250219,142400,1103192770,20400,20400,20400,20400,1
20250219,142300,1103172370,20400,20400,20400,20400,41
20250219,142200,1102335970,20350,20350,20350,20350,0
20250219,142100,1102335970,20350,20400,20400,20350,7
20250219,142000,1102193220,20400,20400,20400,20400,0
20250219,141900,1102193220,20400,20400,20400,20400,21
20250219,141800,1101764820,20400,20400,20400,20400,100
20250219,141700,1099724820,20400,20400,20400,20400,61
20250219,141600,1098480420,20400,20400,20400,20400,59
20250219,141500,1097276820,20400,20400,20400,20400,106
20250219,141400,1095114420,20400,20400,20400,20400,25
20250219,141300,1094604420,20350,20350,20350,20350,65
20250219,141200,1093281670,20400,20400,20400,20400,10
20250219,141100,1093077670,20400,20400,20400,20400,11
20250219,141000,1092853270,20400,20400,20400,20400,0
20250219,140900,1092853270,20400,20400,20400,20400,0
20250219,140800,1092853270,20400,20400,20400,20400,100
20250219,140700,1090813270,20350,20350,20350,20350,10
20250219,140600,1090609770,20400,20400,20400,20400,44
20250219,140500,1089712170,20400,20400,20400,20400,17
20250219,140400,1089365370,20400,20350,20400,20350,844
20250219,140300,1072182820,20300,20300,20300,20300,1
20250219,140200,1072162520,20300,20300,20300,20300,0
20250219,140100,1072162520,20300,20300,20300,20300,40
20250219,140000,1071350520,20350,20350,20350,20350,0
20250219,135900,1071350520,20350,20300,20350,20300,3
20250219,135800,1071289520,20350,20350,20350,20350,1
20250219,135700,1071269170,20350,20350,20350,20350,0
20250219,135600,1071269170,20350,20350,20350,20350,0
20250219,135500,1071269170,20350,20350,20350,20350,1
20250219,135400,1071248820,20350,20350,20350,20350,0
20250219,135300,1071248820,20350,20350,20350,20350,0
20250219,135200,1071248820,20350,20350,20350,20350,100
20250219,135100,1069213820,20350,20300,20350,20300,332
20250219,135000,1062473170,20350,20350,20350,20350,54
20250219,134900,1061374270,20350,20300,20350,20300,10
20250219,134800,1061171220,20300,20300,20300,20300,37
20250219,134700,1060420120,20350,20350,20350,20350,5
20250219,134600,1060318370,20300,20300,20300,20300,88
20250219,134500,1058531970,20300,20300,20300,20300,1
20250219,134400,1058511670,20300,20300,20300,20300,0
20250219,134300,1058511670,20300,20300,20300,20300,139
20250219,134200,1055689970,20350,20350,20350,20350,0
20250219,134100,1055689970,20350,20350,20350,20350,0
20250219,134000,1055689970,20350,20300,20350,20300,62
20250219,133900,1054431270,20350,20350,20350,20350,43
20250219,133800,1053556220,20300,20300,20300,20300,30
20250219,133700,1052947220,20350,20350,20350,20350,0
20250219,133600,1052947220,20350,20350,20350,20300,655
20250219,133500,1039620370,20350,20350,20350,20350,6
20250219,133400,1039498270,20300,20350,20350,20300,126
20250219,133300,1036939170,20300,20300,20300,20300,33
20250219,133200,1036269270,20350,20350,20350,20350,50
20250219,133100,1035251770,20350,20350,20350,20350,33
20250219,133000,1034580220,20350,20350,20350,20350,300
20250219,132900,1028475220,20400,20400,20400,20400,0
20250219,132800,1028475220,20400,20350,20400,20350,103
20250219,132700,1026379020,20350,20400,20400,20350,545
20250219,132600,1015288020,20400,20400,20400,20400,6
20250219,132500,1015165620,20350,20350,20350,20350,0
20250219,132400,1015165620,20350,20350,20350,20350,0
20250219,132300,1015165620,20350,20350,20350,20350,5
20250219,132200,1015063870,20350,20350,20350,20350,0
20250219,132100,1015063870,20350,20350,20350,20350,1
20250219,132000,1015043520,20350,20350,20350,20350,40
20250219,131900,1014229520,20400,20400,20400,20400,0
20250219,131800,1014229520,20400,20400,20400,20400,98
20250219,131700,1012230320,20400,20400,20400,20400,1
20250219,131600,1012209920,20400,20400,20400,20400,0
20250219,131500,1012209920,20400,20400,20400,20400,10
20250219,131400,1012005920,20400,20350,20400,20350,6
20250219,131300,1011883570,20350,20350,20350,20350,0
20250219,131200,1011883570,20350,20350,20350,20350,2
20250219,131100,1011842870,20400,20400,20400,20400,99
20250219,131000,1009823270,20400,20400,20400,20400,50
20250219,130900,1008803270,20400,20400,20400,20400,77
20250219,130800,1007232470,20400,20400,20450,20400,137
20250219,130700,1004436670,20400,20400,20400,20400,300
20250219,130600,998316670,20450,20450,20450,20450,0
20250219,130500,998316670,20450,20450,20450,20450,0
20250219,130400,998316670,20450,20450,20450,20450,20
20250219,130300,997907670,20450,20400,20450,20400,34
20250219,130200,997213020,20450,20450,20450,20450,200
20250219,130100,993123020,20450,20450,20450,20450,0
20250219,130000,993123020,20450,20450,20450,20450,0
20250219,125900,993123020,20450,20450,20450,20450,0
20250219,125800,993123020,20450,20450,20450,20450,50
20250219,125700,992100520,20450,20450,20450,20450,0
20250219,125600,992100520,20450,20450,20450,20450,0
20250219,125500,992100520,20450,20450,20450,20450,0
20250219,125400,992100520,20450,20450,20450,20450,10
20250219,125300,991896020,20450,20500,20500,20450,81
20250219,125200,990239520,20500,20500,20500,20500,3
20250219,125100,990178020,20500,20500,20500,20500,36
20250219,125000,989440020,20500,20500,20500,20500,1
20250219,124900,989419520,20450,20450,20450,20450,2
20250219,124800,989378620,20500,20500,20500,20500,0
20250219,124700,989378620,20500,20500,20500,20500,1959
20250219,124600,949219120,20450,20450,20450,20450,199
20250219,124500,945149570,20450,20450,20450,20450,0
20250219,124400,945149570,20450,20400,20450,20400,1578
20250219,124300,912908270,20350,20350,20350,20350,250
20250219,124200,907820770,20350,20350,20350,20350,0
20250219,124100,907820770,20350,20350,20350,20350,0
20250219,124000,907820770,20350,20350,20350,20350,0
20250219,123900,907820770,20350,20350,20350,20350,0
20250219,123800,907820770,20350,20350,20350,20350,147
20250219,123700,904829320,20400,20400,20400,20400,0
20250219,123600,904829320,20400,20400,20400,20400,360
20250219,123500,897485320,20400,20400,20400,20400,59
20250219,123400,896281720,20400,20400,20400,20400,51
20250219,123300,895241320,20400,20400,20450,20400,1501
20250219,123200,864570920,20400,20400,20400,20400,0
20250219,123100,864570920,20400,20400,20400,20400,0
20250219,123000,864570920,20400,20400,20400,20400,1
20250219,122900,864550520,20400,20400,20400,20400,112
20250219,122800,862265720,20350,20350,20350,20350,0
20250219,122700,862265720,20350,20350,20350,20350,20
20250219,122600,861858720,20400,20400,20400,20400,50
20250219,122500,860838720,20350,20350,20350,20350,0
20250219,122400,860838720,20350,20350,20350,20350,300
20250219,122300,854733720,20350,20350,20350,20350,0
20250219,122200,854733720,20350,20350,20350,20350,18
20250219,122100,854367420,20400,20400,20400,20400,0
20250219,122000,854367420,20400,20400,20400,20400,1
20250219,121900,854347020,20400,20400,20400,20400,0
20250219,121800,854347020,20400,20400,20400,20400,0
20250219,121700,854347020,20400,20400,20400,20400,10
20250219,121600,854143020,20350,20350,20350,20350,0
20250219,121500,854143020,20350,20350,20350,20350,85
20250219,121400,852413270,20350,20350,20350,20350,0
20250219,121300,852413270,20350,20350,20350,20350,0
20250219,121200,852413270,20350,20350,20350,20350,11
20250219,121100,852189420,20350,20350,20350,20350,97
20250219,121000,850215470,20350,20350,20350,20350,0
20250219,120900,850215470,20350,20400,20400,20350,82
20250219,120800,848546270,20350,20350,20350,20350,200
20250219,120700,844476270,20350,20350,20350,20350,2
20250219,120600,844435570,20350,20350,20350,20350,225
20250219,120500,839856820,20400,20400,20400,20400,1
20250219,120400,839836420,20400,20400,20400,20400,0
20250219,120300,839836420,20400,20350,20400,20350,36
20250219,120200,839103320,20400,20400,20400,20400,0
20250219,120100,839103320,20400,20350,20400,20350,10
20250219,120000,838899570,20350,20350,20350,20350,0
20250219,115900,838899570,20350,20350,20350,20350,28
20250219,115800,838329770,20350,20350,20350,20350,0
20250219,115700,838329770,20350,20350,20350,20350,0
20250219,115600,838329770,20350,20350,20400,20350,22
20250219,115500,837882020,20400,20400,20400,20400,0
20250219,115400,837882020,20400,20400,20400,20400,1
20250219,115300,837861620,20350,20350,20350,20350,0
20250219,115200,837861620,20350,20350,20350,20350,0
20250219,115100,837861620,20350,20350,20350,20350,0
20250219,115000,837861620,20350,20350,20350,20350,36
20250219,114900,837129020,20300,20300,20300,20300,0
20250219,114800,837129020,20300,20400,20400,20300,86
20250219,114700,835376220,20300,20350,20350,20300,51
20250219,114600,834338770,20400,20400,20400,20400,30
20250219,114500,833726770,20400,20400,20400,20400,50
20250219,114400,832706770,20350,20400,20400,20350,58
20250219,114300,831526070,20400,20400,20400,20400,30
20250219,114200,830914070,20350,20350,20350,20350,0
20250219,114100,830914070,20350,20350,20350,20350,150
20250219,114000,827861570,20350,20350,20350,20350,9
20250219,113900,827678420,20350,20350,20350,20350,500
20250219,113800,817503420,20350,20350,20350,20350,0
20250219,113700,817503420,20350,20350,20350,20350,9
20250219,113600,817320270,20350,20350,20350,20350,30
20250219,113500,816709770,20350,20350,20400,20350,30
20250219,113400,816099070,20350,20350,20350,20350,0
20250219,113300,816099070,20350,20350,20350,20350,4
20250219,113200,816017670,20400,20350,20400,20350,4
20250219,113100,815936220,20350,20400,20400,20350,626
20250219,113000,803196970,20350,20350,20400,20350,152
20250219,112900,800098770,20400,20400,20400,20400,0
20250219,112800,800098770,20400,20400,20400,20400,10
20250219,112700,799894770,20400,20400,20400,20400,0
20250219,112600,799894770,20400,20350,20400,20350,142
20250219,112500,796999220,20350,20350,20350,20350,25
20250219,112400,796490470,20350,20350,20350,20350,5
20250219,112300,796388720,20350,20350,20350,20350,100
20250219,112200,794353720,20400,20400,20400,20400,0
20250219,112100,794353720,20400,20350,20400,20350,7
20250219,112000,794210970,20400,20400,20400,20400,33
20250219,111900,793537770,20400,20350,20400,20350,23
20250219,111800,793068820,20350,20350,20350,20350,15
20250219,111700,792763570,20400,20400,20400,20400,0
20250219,111600,792763570,20400,20350,20400,20350,4
20250219,111500,792682120,20350,20350,20350,20350,78
20250219,111400,791094820,20300,20300,20300,20300,6
20250219,111300,790973020,20350,20300,20350,20300,26
20250219,111200,790444470,20350,20350,20350,20350,2
20250219,111100,790403770,20350,20350,20350,20350,50
20250219,111000,789386270,20350,20350,20350,20350,500
20250219,110900,779211270,20300,20300,20300,20300,24
20250219,110800,778724070,20350,20350,20400,20350,104
20250219,110700,776607520,20350,20300,20350,20300,670
20250219,110600,763003220,20300,20300,20300,20300,10
20250219,110500,762800220,20250,20250,20250,20250,14
20250219,110400,762516720,20300,20300,20300,20300,0
20250219,110300,762516720,20300,20250,20300,20250,6
20250219,110200,762394970,20200,20200,20200,20200,0
20250219,110100,762394970,20200,20200,20200,20200,0
20250219,110000,762394970,20200,20200,20200,20200,1
20250219,105900,762374770,20200,20200,20200,20200,6
20250219,105800,762253570,20300,20300,20300,20300,1
20250219,105700,762233270,20300,20300,20300,20300,0
20250219,105600,762233270,20300,20250,20300,20250,650
20250219,105500,749069670,20200,20250,20250,20200,20
20250219,105400,748665170,20200,20200,20200,20200,17
20250219,105300,748321770,20250,20250,20250,20250,3
20250219,105200,748261020,20200,20200,20200,20200,53
20250219,105100,747190420,20200,20250,20250,20200,12
20250219,105000,746947970,20150,20150,20150,20150,468
20250219,104900,737517770,20250,20150,20250,20150,28
20250219,104800,736950970,20150,20150,20150,20150,135
20250219,104700,734230720,20200,20200,20200,20200,1100
20250219,104600,712010720,20200,20200,20200,20200,0
20250219,104500,712010720,20200,20200,20200,20200,616
20250219,104400,699567520,20250,20250,20250,20250,1
20250219,104300,699547270,20250,20250,20250,20250,98
20250219,104200,697562770,20300,20300,20300,20300,9
20250219,104100,697380070,20300,20300,20300,20300,10
20250219,104000,697177070,20250,20250,20250,20250,1
20250219,103900,697156820,20300,20250,20300,20250,117
20250219,103800,694787520,20250,20250,20250,20250,0
20250219,103700,694787520,20250,20250,20250,20250,0
20250219,103600,694787520,20250,20250,20250,20250,27
20250219,103500,694240770,20250,20250,20250,20250,54
20250219,103400,693147270,20250,20250,20250,20250,68
20250219,103300,691770270,20250,20250,20250,20250,225
20250219,103200,687214020,20300,20300,20300,20200,28
20250219,103100,686645770,20300,20300,20300,20300,0
20250219,103000,686645770,20300,20300,20300,20200,203
20250219,102900,682544370,20250,20250,20250,20250,70
20250219,102800,681126870,20250,20250,20250,20250,1052
20250219,102700,659823870,20250,20350,20350,20250,1391
20250219,102600,631592070,20350,20350,20350,20350,0
20250219,102500,631592070,20350,20350,20350,20350,2
20250219,102400,631551370,20300,20350,20350,20300,500
20250219,102300,621376470,20350,20350,20350,20350,4
20250219,102200,621295070,20350,20350,20350,20350,0
20250219,102100,621295070,20350,20350,20350,20350,34
20250219,102000,620603170,20350,20350,20350,20350,60
20250219,101900,619382170,20350,20350,20350,20350,173
20250219,101800,615861620,20350,20350,20350,20350,16
20250219,101700,615536020,20300,20350,20400,20300,14
20250219,101600,615251320,20350,20350,20350,20350,10
20250219,101500,615047820,20350,20400,20400,20300,280
20250219,101400,609359770,20400,20350,20400,20350,13
20250219,101300,609095020,20350,20300,20350,20300,43
20250219,101200,608220070,20300,20300,20300,20300,2
20250219,101100,608179470,20350,20350,20350,20300,135
20250219,101000,605438670,20300,20350,20350,20300,26
20250219,100900,604910570,20350,20350,20350,20350,98
20250219,100800,602916270,20350,20400,20400,20350,538
20250219,100700,591967170,20350,20400,20400,20350,38
20250219,100600,591192370,20400,20350,20400,20350,931
20250219,100500,572246420,20350,20350,20350,20350,2
20250219,100400,572205720,20400,20400,20400,20400,0
20250219,100300,572205720,20400,20400,20400,20400,0
20250219,100200,572205720,20400,20400,20400,20350,86
20250219,100100,570452020,20350,20400,20400,20350,207
20250219,100000,566238720,20400,20400,20400,20400,201
20250219,095900,562138320,20400,20400,20400,20400,231
20250219,095800,557425920,20450,20450,20450,20400,103
20250219,095700,555324620,20400,20400,20400,20400,1
20250219,095600,555304220,20400,20400,20400,20400,0
20250219,095500,555304220,20400,20400,20400,20400,13
20250219,095400,555039020,20400,20400,20400,20400,360
20250219,095300,547695020,20400,20450,20450,20400,29
20250219,095200,547102220,20400,20400,20400,20400,25
20250219,095100,546592220,20450,20400,20450,20400,126
20250219,095000,544021570,20450,20400,20450,20400,29
20250219,094900,543429920,20400,20450,20450,20400,12
20250219,094800,543185020,20400,20400,20400,20400,26
20250219,094700,542654620,20400,20450,20450,20400,2
20250219,094600,542613770,20400,20450,20450,20400,73
20250219,094500,541123570,20450,20400,20450,20400,24
20250219,094400,540633820,20450,20450,20450,20400,10
20250219,094300,540429370,20450,20450,20450,20450,106
20250219,094200,538261670,20450,20450,20450,20450,343
20250219,094100,531247320,20450,20450,20450,20450,30
20250219,094000,530633820,20450,20500,20500,20450,252
20250219,093900,525470570,20500,20550,20550,20500,60
20250219,093800,524240070,20550,20450,20550,20400,3081
20250219,093700,461049970,20450,20400,20500,20350,1556
20250219,093600,429259220,20450,20350,20450,20350,136
20250219,093500,426484420,20400,20400,20400,20400,5
20250219,093400,426382420,20400,20400,20400,20400,468
20250219,093300,416835220,20450,20450,20450,20450,199
20250219,093200,412765670,20400,20400,20400,20400,178
20250219,093100,409134470,20400,20300,20400,20300,350
20250219,093000,401998020,20400,20400,20400,20300,352
20250219,092900,394821070,20450,20300,20450,20300,635
20250219,092800,381851020,20400,20350,20450,20350,3293
20250219,092700,314694270,20350,20250,20350,20250,3004
20250219,092600,253713070,20200,20250,20250,20200,273
20250219,092500,248197520,20250,20200,20250,20200,226
20250219,092400,243632220,20200,20200,20200,20200,604
20250219,092300,231431420,20200,20200,20200,20200,12
20250219,092200,231189020,20200,20200,20200,20200,36
20250219,092100,230461820,20200,20200,20200,20200,100
20250219,092000,228441820,20200,20100,20200,20100,2268
20250219,091900,182720120,20100,20100,20100,20100,46
20250219,091800,181795520,20100,20100,20100,20100,646
20250219,091700,168810920,20150,20100,20150,20100,448
20250219,091600,159803870,20100,20150,20150,20100,46
20250219,091500,158877270,20100,20100,20150,20100,85
20250219,091400,157165270,20100,20050,20100,20050,72
20250219,091300,155718620,20000,20100,20100,20000,72
20250219,091200,154278420,20050,20050,20050,20050,0
20250219,091100,154278420,20050,20050,20050,20050,146
20250219,091000,151351120,20050,20050,20100,20050,81
20250219,090900,149726920,20100,20100,20100,20100,677
20250219,090800,136119220,20150,20150,20150,20150,16
20250219,090700,135796820,20150,20150,20150,20150,44
20250219,090600,134910220,20150,20200,20250,20100,314
20250219,090500,128573020,20200,20150,20250,20150,297
20250219,090400,122581570,20150,20150,20150,20150,378
20250219,090300,114964870,20150,20100,20150,20100,2060
20250219,090200,73486470,20100,20100,20100,19990,1635
20250219,090100,40699800,20100,20150,20150,20100,104
20250219,090000,38605100,20150,20150,20150,20000,1920
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192900 1361876170 20600 20600 20600 20600 1272
3 20250219 192800 1361876170 20600 20600 20600 20600 0
4 20250219 192700 1361876170 20600 20600 20600 20600 0
5 20250219 192600 1361876170 20600 20600 20600 20600 0
6 20250219 192500 1361876170 20600 20600 20600 20600 0
7 20250219 192400 1361876170 20600 20600 20600 20600 0
8 20250219 192300 1361876170 20600 20600 20600 20600 0
9 20250219 192200 1361876170 20600 20600 20600 20600 0
10 20250219 192100 1361876170 20600 20600 20600 20600 0
11 20250219 192000 1361876170 20600 20600 20600 20600 0
12 20250219 191900 1361876170 20600 20600 20600 20600 0
13 20250219 191800 1361876170 20600 20600 20600 20600 0
14 20250219 191700 1361876170 20600 20600 20600 20600 0
15 20250219 191600 1361876170 20600 20600 20600 20600 0
16 20250219 191500 1361876170 20600 20600 20600 20600 0
17 20250219 191400 1361876170 20600 20600 20600 20600 0
18 20250219 191300 1361876170 20600 20600 20600 20600 0
19 20250219 191200 1361876170 20600 20600 20600 20600 0
20 20250219 191100 1361876170 20600 20600 20600 20600 0
21 20250219 191000 1361876170 20600 20600 20600 20600 0
22 20250219 190900 1361876170 20600 20600 20600 20600 0
23 20250219 190800 1361876170 20600 20600 20600 20600 0
24 20250219 190700 1361876170 20600 20600 20600 20600 0
25 20250219 190600 1361876170 20600 20600 20600 20600 0
26 20250219 190500 1361876170 20600 20600 20600 20600 0
27 20250219 190400 1361876170 20600 20600 20600 20600 0
28 20250219 190300 1361876170 20600 20600 20600 20600 0
29 20250219 190200 1361876170 20600 20600 20600 20600 0
30 20250219 190100 1361876170 20600 20600 20600 20600 0
31 20250219 190000 1361876170 20600 20600 20600 20600 0
32 20250219 185900 1361876170 20600 20600 20600 20600 1272
33 20250219 185800 1361876170 20600 20600 20600 20600 0
34 20250219 185700 1361876170 20600 20600 20600 20600 0
35 20250219 185600 1361876170 20600 20600 20600 20600 0
36 20250219 185500 1361876170 20600 20600 20600 20600 0
37 20250219 185400 1361876170 20600 20600 20600 20600 0
38 20250219 185300 1361876170 20600 20600 20600 20600 0
39 20250219 185200 1361876170 20600 20600 20600 20600 0
40 20250219 185100 1361876170 20600 20600 20600 20600 0
41 20250219 185000 1361876170 20600 20600 20600 20600 0
42 20250219 184900 1361876170 20600 20600 20600 20600 0
43 20250219 184800 1361876170 20600 20600 20600 20600 0
44 20250219 184700 1361876170 20600 20600 20600 20600 0
45 20250219 184600 1361876170 20600 20600 20600 20600 0
46 20250219 184500 1361876170 20600 20600 20600 20600 0
47 20250219 184400 1361876170 20600 20600 20600 20600 0
48 20250219 184300 1361876170 20600 20600 20600 20600 0
49 20250219 184200 1361876170 20600 20600 20600 20600 0
50 20250219 184100 1361876170 20600 20600 20600 20600 0
51 20250219 184000 1361876170 20600 20600 20600 20600 0
52 20250219 183900 1361876170 20600 20600 20600 20600 0
53 20250219 183800 1361876170 20600 20600 20600 20600 0
54 20250219 183700 1361876170 20600 20600 20600 20600 0
55 20250219 183600 1361876170 20600 20600 20600 20600 0
56 20250219 183500 1361876170 20600 20600 20600 20600 0
57 20250219 183400 1361876170 20600 20600 20600 20600 0
58 20250219 183300 1361876170 20600 20600 20600 20600 0
59 20250219 183200 1361876170 20600 20600 20600 20600 0
60 20250219 183100 1361876170 20600 20600 20600 20600 0
61 20250219 183000 1361876170 20600 20600 20600 20600 0
62 20250219 182900 1361876170 20600 20600 20600 20600 1272
63 20250219 182800 1361876170 20600 20600 20600 20600 0
64 20250219 182700 1361876170 20600 20600 20600 20600 0
65 20250219 182600 1361876170 20600 20600 20600 20600 0
66 20250219 182500 1361876170 20600 20600 20600 20600 0
67 20250219 182400 1361876170 20600 20600 20600 20600 0
68 20250219 182300 1361876170 20600 20600 20600 20600 0
69 20250219 182200 1361876170 20600 20600 20600 20600 0
70 20250219 182100 1361876170 20600 20600 20600 20600 0
71 20250219 182000 1361876170 20600 20600 20600 20600 0
72 20250219 181900 1361876170 20600 20600 20600 20600 0
73 20250219 181800 1361876170 20600 20600 20600 20600 0
74 20250219 181700 1361876170 20600 20600 20600 20600 0
75 20250219 181600 1361876170 20600 20600 20600 20600 0
76 20250219 181500 1361876170 20600 20600 20600 20600 0
77 20250219 181400 1361876170 20600 20600 20600 20600 0
78 20250219 181300 1361876170 20600 20600 20600 20600 0
79 20250219 181200 1361876170 20600 20600 20600 20600 0
80 20250219 181100 1361876170 20600 20600 20600 20600 0
81 20250219 181000 1361876170 20600 20600 20600 20600 0
82 20250219 180900 1361876170 20600 20600 20600 20600 0
83 20250219 180800 1361876170 20600 20600 20600 20600 0
84 20250219 180700 1361876170 20600 20600 20600 20600 0
85 20250219 180600 1361876170 20600 20600 20600 20600 0
86 20250219 180500 1361876170 20600 20600 20600 20600 0
87 20250219 180400 1361876170 20600 20600 20600 20600 0
88 20250219 180300 1361876170 20600 20600 20600 20600 0
89 20250219 180200 1361876170 20600 20600 20600 20600 0
90 20250219 180100 1361876170 20600 20600 20600 20600 0
91 20250219 180000 1361876170 20600 20600 20600 20600 0
92 20250219 175900 1361876170 20600 20600 20600 20600 1272
93 20250219 175800 1361876170 20600 20600 20600 20600 0
94 20250219 175700 1361876170 20600 20600 20600 20600 0
95 20250219 175600 1361876170 20600 20600 20600 20600 0
96 20250219 175500 1361876170 20600 20600 20600 20600 0
97 20250219 175400 1361876170 20600 20600 20600 20600 0
98 20250219 175300 1361876170 20600 20600 20600 20600 0
99 20250219 175200 1361876170 20600 20600 20600 20600 0
100 20250219 175100 1361876170 20600 20600 20600 20600 0
101 20250219 175000 1361876170 20600 20600 20600 20600 0
102 20250219 174900 1361876170 20600 20600 20600 20600 0
103 20250219 174800 1361876170 20600 20600 20600 20600 0
104 20250219 174700 1361876170 20600 20600 20600 20600 0
105 20250219 174600 1361876170 20600 20600 20600 20600 0
106 20250219 174500 1361876170 20600 20600 20600 20600 0
107 20250219 174400 1361876170 20600 20600 20600 20600 0
108 20250219 174300 1361876170 20600 20600 20600 20600 0
109 20250219 174200 1361876170 20600 20600 20600 20600 0
110 20250219 174100 1361876170 20600 20600 20600 20600 0
111 20250219 174000 1361876170 20600 20600 20600 20600 0
112 20250219 173900 1361876170 20600 20600 20600 20600 0
113 20250219 173800 1361876170 20600 20600 20600 20600 0
114 20250219 173700 1361876170 20600 20600 20600 20600 0
115 20250219 173600 1361876170 20600 20600 20600 20600 0
116 20250219 173500 1361876170 20600 20600 20600 20600 0
117 20250219 173400 1361876170 20600 20600 20600 20600 0
118 20250219 173300 1361876170 20600 20600 20600 20600 0
119 20250219 173200 1361876170 20600 20600 20600 20600 0
120 20250219 173100 1361876170 20600 20600 20600 20600 0
121 20250219 173000 1361876170 20600 20600 20600 20600 0
122 20250219 172900 1361876170 20600 20600 20600 20600 1272
123 20250219 172800 1361876170 20600 20600 20600 20600 0
124 20250219 172700 1361876170 20600 20600 20600 20600 0
125 20250219 172600 1361876170 20600 20600 20600 20600 0
126 20250219 172500 1361876170 20600 20600 20600 20600 0
127 20250219 172400 1361876170 20600 20600 20600 20600 0
128 20250219 172300 1361876170 20600 20600 20600 20600 0
129 20250219 172200 1361876170 20600 20600 20600 20600 0
130 20250219 172100 1361876170 20600 20600 20600 20600 0
131 20250219 172000 1361876170 20600 20600 20600 20600 0
132 20250219 171900 1361876170 20600 20600 20600 20600 0
133 20250219 171800 1361876170 20600 20600 20600 20600 0
134 20250219 171700 1361876170 20600 20600 20600 20600 0
135 20250219 171600 1361876170 20600 20600 20600 20600 0
136 20250219 171500 1361876170 20600 20600 20600 20600 0
137 20250219 171400 1361876170 20600 20600 20600 20600 0
138 20250219 171300 1361876170 20600 20600 20600 20600 0
139 20250219 171200 1361876170 20600 20600 20600 20600 0
140 20250219 171100 1361876170 20600 20600 20600 20600 0
141 20250219 171000 1361876170 20600 20600 20600 20600 0
142 20250219 170900 1361876170 20600 20600 20600 20600 0
143 20250219 170800 1361876170 20600 20600 20600 20600 0
144 20250219 170700 1361876170 20600 20600 20600 20600 0
145 20250219 170600 1361876170 20600 20600 20600 20600 0
146 20250219 170500 1361876170 20600 20600 20600 20600 0
147 20250219 170400 1361876170 20600 20600 20600 20600 0
148 20250219 170300 1361876170 20600 20600 20600 20600 0
149 20250219 170200 1361876170 20600 20600 20600 20600 0
150 20250219 170100 1361876170 20600 20600 20600 20600 0
151 20250219 170000 1361876170 20600 20600 20600 20600 0
152 20250219 165900 1361876170 20600 20600 20600 20600 1272
153 20250219 165800 1361876170 20600 20600 20600 20600 0
154 20250219 165700 1361876170 20600 20600 20600 20600 0
155 20250219 165600 1361876170 20600 20600 20600 20600 0
156 20250219 165500 1361876170 20600 20600 20600 20600 0
157 20250219 165400 1361876170 20600 20600 20600 20600 0
158 20250219 165300 1361876170 20600 20600 20600 20600 0
159 20250219 165200 1361876170 20600 20600 20600 20600 0
160 20250219 165100 1361876170 20600 20600 20600 20600 0
161 20250219 165000 1361876170 20600 20600 20600 20600 0
162 20250219 164900 1361876170 20600 20600 20600 20600 0
163 20250219 164800 1361876170 20600 20600 20600 20600 0
164 20250219 164700 1361876170 20600 20600 20600 20600 0
165 20250219 164600 1361876170 20600 20600 20600 20600 0
166 20250219 164500 1361876170 20600 20600 20600 20600 0
167 20250219 164400 1361876170 20600 20600 20600 20600 0
168 20250219 164300 1361876170 20600 20600 20600 20600 0
169 20250219 164200 1361876170 20600 20600 20600 20600 0
170 20250219 164100 1361876170 20600 20600 20600 20600 0
171 20250219 164000 1361876170 20600 20600 20600 20600 0
172 20250219 163900 1361876170 20600 20600 20600 20600 0
173 20250219 163800 1361876170 20600 20600 20600 20600 0
174 20250219 163700 1361876170 20600 20600 20600 20600 0
175 20250219 163600 1361876170 20600 20600 20600 20600 0
176 20250219 163500 1361876170 20600 20600 20600 20600 0
177 20250219 163400 1361876170 20600 20600 20600 20600 0
178 20250219 163300 1361876170 20600 20600 20600 20600 0
179 20250219 163200 1361876170 20600 20600 20600 20600 0
180 20250219 163100 1361876170 20600 20600 20600 20600 0
181 20250219 163000 1361876170 20600 20600 20600 20600 0
182 20250219 162900 1361876170 20600 20600 20600 20600 1272
183 20250219 162800 1361876170 20600 20600 20600 20600 0
184 20250219 162700 1361876170 20600 20600 20600 20600 0
185 20250219 162600 1361876170 20600 20600 20600 20600 0
186 20250219 162500 1361876170 20600 20600 20600 20600 0
187 20250219 162400 1361876170 20600 20600 20600 20600 0
188 20250219 162300 1361876170 20600 20600 20600 20600 0
189 20250219 162200 1361876170 20600 20600 20600 20600 0
190 20250219 162100 1361876170 20600 20600 20600 20600 0
191 20250219 162000 1361876170 20600 20600 20600 20600 0
192 20250219 161900 1361876170 20600 20600 20600 20600 0
193 20250219 161800 1361876170 20600 20600 20600 20600 0
194 20250219 161700 1361876170 20600 20600 20600 20600 0
195 20250219 161600 1361876170 20600 20600 20600 20600 0
196 20250219 161500 1361876170 20600 20600 20600 20600 0
197 20250219 161400 1361876170 20600 20600 20600 20600 0
198 20250219 161300 1361876170 20600 20600 20600 20600 0
199 20250219 161200 1361876170 20600 20600 20600 20600 0
200 20250219 161100 1361876170 20600 20600 20600 20600 0
201 20250219 161000 1361876170 20600 20600 20600 20600 0
202 20250219 160900 1361876170 20600 20600 20600 20600 0
203 20250219 160800 1361876170 20600 20600 20600 20600 0
204 20250219 160700 1361876170 20600 20600 20600 20600 0
205 20250219 160600 1361876170 20600 20600 20600 20600 0
206 20250219 160500 1361876170 20600 20600 20600 20600 0
207 20250219 160400 1361876170 20600 20600 20600 20600 0
208 20250219 160300 1361876170 20600 20600 20600 20600 0
209 20250219 160200 1361876170 20600 20600 20600 20600 0
210 20250219 160100 1361876170 20600 20600 20600 20600 0
211 20250219 160000 1361876170 20600 20600 20600 20600 0
212 20250219 155900 1361876170 20600 20600 20600 20600 1272
213 20250219 155800 1361876170 20600 20600 20600 20600 0
214 20250219 155700 1361876170 20600 20600 20600 20600 0
215 20250219 155600 1361876170 20600 20600 20600 20600 0
216 20250219 155500 1361876170 20600 20600 20600 20600 0
217 20250219 155400 1361876170 20600 20600 20600 20600 0
218 20250219 155300 1361876170 20600 20600 20600 20600 0
219 20250219 155200 1361876170 20600 20600 20600 20600 0
220 20250219 155100 1361876170 20600 20600 20600 20600 0
221 20250219 155000 1361876170 20600 20600 20600 20600 0
222 20250219 154900 1361876170 20600 20600 20600 20600 0
223 20250219 154800 1361876170 20600 20600 20600 20600 0
224 20250219 154700 1361876170 20600 20600 20600 20600 0
225 20250219 154600 1361876170 20600 20600 20600 20600 0
226 20250219 154500 1361876170 20600 20600 20600 20600 0
227 20250219 154400 1361876170 20600 20600 20600 20600 0
228 20250219 154300 1361876170 20600 20600 20600 20600 0
229 20250219 154200 1361876170 20600 20600 20600 20600 0
230 20250219 154100 1361876170 20600 20600 20600 20600 0
231 20250219 154000 1361876170 20600 20600 20600 20600 0
232 20250219 153900 1361876170 20600 20600 20600 20600 0
233 20250219 153800 1361876170 20600 20600 20600 20600 0
234 20250219 153700 1361876170 20600 20600 20600 20600 0
235 20250219 153600 1361876170 20600 20600 20600 20600 0
236 20250219 153500 1361876170 20600 20600 20600 20600 0
237 20250219 153400 1361876170 20600 20600 20600 20600 0
238 20250219 153300 1361876170 20600 20600 20600 20600 0
239 20250219 153200 1361876170 20600 20600 20600 20600 0
240 20250219 153100 1361876170 20600 20600 20600 20600 0
241 20250219 153000 1361876170 20600 20600 20600 20600 1272
242 20250219 152900 1335672970 20550 20550 20550 20550 0
243 20250219 152800 1335672970 20550 20550 20550 20550 0
244 20250219 152700 1335672970 20550 20550 20550 20550 0
245 20250219 152600 1335672970 20550 20550 20550 20550 0
246 20250219 152500 1335672970 20550 20550 20550 20550 0
247 20250219 152400 1335672970 20550 20550 20550 20550 0
248 20250219 152300 1335672970 20550 20550 20550 20550 0
249 20250219 152200 1335672970 20550 20550 20550 20550 0
250 20250219 152100 1335672970 20550 20550 20550 20550 0
251 20250219 152000 1335672970 20550 20550 20550 20550 0
252 20250219 151900 1335672970 20550 20600 20600 20550 386
253 20250219 151800 1327740470 20550 20500 20550 20500 2679
254 20250219 151700 1272721320 20500 20450 20500 20450 982
255 20250219 151600 1252594470 20500 20450 20500 20450 416
256 20250219 151500 1244071120 20450 20450 20450 20450 155
257 20250219 151400 1240901370 20450 20450 20500 20450 84
258 20250219 151300 1239181120 20450 20500 20500 20450 375
259 20250219 151200 1231511320 20450 20450 20450 20450 53
260 20250219 151100 1230427470 20450 20450 20450 20450 52
261 20250219 151000 1229364070 20450 20500 20500 20450 424
262 20250219 150900 1220690770 20450 20450 20450 20450 100
263 20250219 150800 1218645770 20450 20450 20450 20450 201
264 20250219 150700 1214535320 20500 20450 20500 20450 5
265 20250219 150600 1214433020 20400 20450 20450 20400 29
266 20250219 150500 1213840320 20450 20450 20450 20450 508
267 20250219 150400 1203451720 20400 20400 20450 20400 109
268 20250219 150300 1201228070 20400 20400 20400 20400 2
269 20250219 150200 1201187270 20350 20400 20400 20350 111
270 20250219 150100 1198922920 20400 20400 20400 20400 62
271 20250219 150000 1197658120 20400 20400 20400 20400 10
272 20250219 145900 1197454120 20350 20400 20400 20350 71
273 20250219 145800 1196005770 20400 20400 20400 20400 2
274 20250219 145700 1195964970 20450 20450 20450 20450 321
275 20250219 145600 1189400520 20450 20400 20450 20400 10
276 20250219 145500 1189196370 20400 20400 20400 20400 50
277 20250219 145400 1188176370 20400 20400 20400 20400 310
278 20250219 145300 1181852370 20400 20400 20400 20400 20
279 20250219 145200 1181444370 20400 20400 20400 20350 55
280 20250219 145100 1180322420 20400 20400 20400 20400 100
281 20250219 145000 1178282420 20400 20400 20400 20400 171
282 20250219 144900 1174794020 20400 20400 20400 20400 0
283 20250219 144800 1174794020 20400 20400 20400 20400 10
284 20250219 144700 1174590020 20400 20400 20400 20400 0
285 20250219 144600 1174590020 20400 20400 20400 20400 0
286 20250219 144500 1174590020 20400 20400 20400 20400 0
287 20250219 144400 1174590020 20400 20400 20400 20400 0
288 20250219 144300 1174590020 20400 20400 20400 20400 18
289 20250219 144200 1174222820 20400 20400 20400 20400 40
290 20250219 144100 1173406820 20400 20400 20400 20400 0
291 20250219 144000 1173406820 20400 20400 20400 20400 0
292 20250219 143900 1173406820 20400 20400 20400 20400 66
293 20250219 143800 1172060420 20400 20400 20400 20400 155
294 20250219 143700 1168898420 20400 20400 20400 20400 10
295 20250219 143600 1168694420 20400 20400 20400 20400 36
296 20250219 143500 1167960020 20350 20350 20350 20350 132
297 20250219 143400 1165273820 20400 20400 20400 20400 36
298 20250219 143300 1164539420 20350 20400 20400 20350 20
299 20250219 143200 1164131470 20350 20350 20350 20350 1510
300 20250219 143100 1133402970 20350 20400 20400 20350 503
301 20250219 143000 1123165120 20350 20350 20350 20350 797
302 20250219 142900 1106946170 20350 20350 20350 20350 0
303 20250219 142800 1106946170 20350 20350 20350 20350 3
304 20250219 142700 1106885120 20350 20400 20400 20350 113
305 20250219 142600 1104579970 20400 20400 20400 20400 50
306 20250219 142500 1103559970 20400 20400 20400 20400 18
307 20250219 142400 1103192770 20400 20400 20400 20400 1
308 20250219 142300 1103172370 20400 20400 20400 20400 41
309 20250219 142200 1102335970 20350 20350 20350 20350 0
310 20250219 142100 1102335970 20350 20400 20400 20350 7
311 20250219 142000 1102193220 20400 20400 20400 20400 0
312 20250219 141900 1102193220 20400 20400 20400 20400 21
313 20250219 141800 1101764820 20400 20400 20400 20400 100
314 20250219 141700 1099724820 20400 20400 20400 20400 61
315 20250219 141600 1098480420 20400 20400 20400 20400 59
316 20250219 141500 1097276820 20400 20400 20400 20400 106
317 20250219 141400 1095114420 20400 20400 20400 20400 25
318 20250219 141300 1094604420 20350 20350 20350 20350 65
319 20250219 141200 1093281670 20400 20400 20400 20400 10
320 20250219 141100 1093077670 20400 20400 20400 20400 11
321 20250219 141000 1092853270 20400 20400 20400 20400 0
322 20250219 140900 1092853270 20400 20400 20400 20400 0
323 20250219 140800 1092853270 20400 20400 20400 20400 100
324 20250219 140700 1090813270 20350 20350 20350 20350 10
325 20250219 140600 1090609770 20400 20400 20400 20400 44
326 20250219 140500 1089712170 20400 20400 20400 20400 17
327 20250219 140400 1089365370 20400 20350 20400 20350 844
328 20250219 140300 1072182820 20300 20300 20300 20300 1
329 20250219 140200 1072162520 20300 20300 20300 20300 0
330 20250219 140100 1072162520 20300 20300 20300 20300 40
331 20250219 140000 1071350520 20350 20350 20350 20350 0
332 20250219 135900 1071350520 20350 20300 20350 20300 3
333 20250219 135800 1071289520 20350 20350 20350 20350 1
334 20250219 135700 1071269170 20350 20350 20350 20350 0
335 20250219 135600 1071269170 20350 20350 20350 20350 0
336 20250219 135500 1071269170 20350 20350 20350 20350 1
337 20250219 135400 1071248820 20350 20350 20350 20350 0
338 20250219 135300 1071248820 20350 20350 20350 20350 0
339 20250219 135200 1071248820 20350 20350 20350 20350 100
340 20250219 135100 1069213820 20350 20300 20350 20300 332
341 20250219 135000 1062473170 20350 20350 20350 20350 54
342 20250219 134900 1061374270 20350 20300 20350 20300 10
343 20250219 134800 1061171220 20300 20300 20300 20300 37
344 20250219 134700 1060420120 20350 20350 20350 20350 5
345 20250219 134600 1060318370 20300 20300 20300 20300 88
346 20250219 134500 1058531970 20300 20300 20300 20300 1
347 20250219 134400 1058511670 20300 20300 20300 20300 0
348 20250219 134300 1058511670 20300 20300 20300 20300 139
349 20250219 134200 1055689970 20350 20350 20350 20350 0
350 20250219 134100 1055689970 20350 20350 20350 20350 0
351 20250219 134000 1055689970 20350 20300 20350 20300 62
352 20250219 133900 1054431270 20350 20350 20350 20350 43
353 20250219 133800 1053556220 20300 20300 20300 20300 30
354 20250219 133700 1052947220 20350 20350 20350 20350 0
355 20250219 133600 1052947220 20350 20350 20350 20300 655
356 20250219 133500 1039620370 20350 20350 20350 20350 6
357 20250219 133400 1039498270 20300 20350 20350 20300 126
358 20250219 133300 1036939170 20300 20300 20300 20300 33
359 20250219 133200 1036269270 20350 20350 20350 20350 50
360 20250219 133100 1035251770 20350 20350 20350 20350 33
361 20250219 133000 1034580220 20350 20350 20350 20350 300
362 20250219 132900 1028475220 20400 20400 20400 20400 0
363 20250219 132800 1028475220 20400 20350 20400 20350 103
364 20250219 132700 1026379020 20350 20400 20400 20350 545
365 20250219 132600 1015288020 20400 20400 20400 20400 6
366 20250219 132500 1015165620 20350 20350 20350 20350 0
367 20250219 132400 1015165620 20350 20350 20350 20350 0
368 20250219 132300 1015165620 20350 20350 20350 20350 5
369 20250219 132200 1015063870 20350 20350 20350 20350 0
370 20250219 132100 1015063870 20350 20350 20350 20350 1
371 20250219 132000 1015043520 20350 20350 20350 20350 40
372 20250219 131900 1014229520 20400 20400 20400 20400 0
373 20250219 131800 1014229520 20400 20400 20400 20400 98
374 20250219 131700 1012230320 20400 20400 20400 20400 1
375 20250219 131600 1012209920 20400 20400 20400 20400 0
376 20250219 131500 1012209920 20400 20400 20400 20400 10
377 20250219 131400 1012005920 20400 20350 20400 20350 6
378 20250219 131300 1011883570 20350 20350 20350 20350 0
379 20250219 131200 1011883570 20350 20350 20350 20350 2
380 20250219 131100 1011842870 20400 20400 20400 20400 99
381 20250219 131000 1009823270 20400 20400 20400 20400 50
382 20250219 130900 1008803270 20400 20400 20400 20400 77
383 20250219 130800 1007232470 20400 20400 20450 20400 137
384 20250219 130700 1004436670 20400 20400 20400 20400 300
385 20250219 130600 998316670 20450 20450 20450 20450 0
386 20250219 130500 998316670 20450 20450 20450 20450 0
387 20250219 130400 998316670 20450 20450 20450 20450 20
388 20250219 130300 997907670 20450 20400 20450 20400 34
389 20250219 130200 997213020 20450 20450 20450 20450 200
390 20250219 130100 993123020 20450 20450 20450 20450 0
391 20250219 130000 993123020 20450 20450 20450 20450 0
392 20250219 125900 993123020 20450 20450 20450 20450 0
393 20250219 125800 993123020 20450 20450 20450 20450 50
394 20250219 125700 992100520 20450 20450 20450 20450 0
395 20250219 125600 992100520 20450 20450 20450 20450 0
396 20250219 125500 992100520 20450 20450 20450 20450 0
397 20250219 125400 992100520 20450 20450 20450 20450 10
398 20250219 125300 991896020 20450 20500 20500 20450 81
399 20250219 125200 990239520 20500 20500 20500 20500 3
400 20250219 125100 990178020 20500 20500 20500 20500 36
401 20250219 125000 989440020 20500 20500 20500 20500 1
402 20250219 124900 989419520 20450 20450 20450 20450 2
403 20250219 124800 989378620 20500 20500 20500 20500 0
404 20250219 124700 989378620 20500 20500 20500 20500 1959
405 20250219 124600 949219120 20450 20450 20450 20450 199
406 20250219 124500 945149570 20450 20450 20450 20450 0
407 20250219 124400 945149570 20450 20400 20450 20400 1578
408 20250219 124300 912908270 20350 20350 20350 20350 250
409 20250219 124200 907820770 20350 20350 20350 20350 0
410 20250219 124100 907820770 20350 20350 20350 20350 0
411 20250219 124000 907820770 20350 20350 20350 20350 0
412 20250219 123900 907820770 20350 20350 20350 20350 0
413 20250219 123800 907820770 20350 20350 20350 20350 147
414 20250219 123700 904829320 20400 20400 20400 20400 0
415 20250219 123600 904829320 20400 20400 20400 20400 360
416 20250219 123500 897485320 20400 20400 20400 20400 59
417 20250219 123400 896281720 20400 20400 20400 20400 51
418 20250219 123300 895241320 20400 20400 20450 20400 1501
419 20250219 123200 864570920 20400 20400 20400 20400 0
420 20250219 123100 864570920 20400 20400 20400 20400 0
421 20250219 123000 864570920 20400 20400 20400 20400 1
422 20250219 122900 864550520 20400 20400 20400 20400 112
423 20250219 122800 862265720 20350 20350 20350 20350 0
424 20250219 122700 862265720 20350 20350 20350 20350 20
425 20250219 122600 861858720 20400 20400 20400 20400 50
426 20250219 122500 860838720 20350 20350 20350 20350 0
427 20250219 122400 860838720 20350 20350 20350 20350 300
428 20250219 122300 854733720 20350 20350 20350 20350 0
429 20250219 122200 854733720 20350 20350 20350 20350 18
430 20250219 122100 854367420 20400 20400 20400 20400 0
431 20250219 122000 854367420 20400 20400 20400 20400 1
432 20250219 121900 854347020 20400 20400 20400 20400 0
433 20250219 121800 854347020 20400 20400 20400 20400 0
434 20250219 121700 854347020 20400 20400 20400 20400 10
435 20250219 121600 854143020 20350 20350 20350 20350 0
436 20250219 121500 854143020 20350 20350 20350 20350 85
437 20250219 121400 852413270 20350 20350 20350 20350 0
438 20250219 121300 852413270 20350 20350 20350 20350 0
439 20250219 121200 852413270 20350 20350 20350 20350 11
440 20250219 121100 852189420 20350 20350 20350 20350 97
441 20250219 121000 850215470 20350 20350 20350 20350 0
442 20250219 120900 850215470 20350 20400 20400 20350 82
443 20250219 120800 848546270 20350 20350 20350 20350 200
444 20250219 120700 844476270 20350 20350 20350 20350 2
445 20250219 120600 844435570 20350 20350 20350 20350 225
446 20250219 120500 839856820 20400 20400 20400 20400 1
447 20250219 120400 839836420 20400 20400 20400 20400 0
448 20250219 120300 839836420 20400 20350 20400 20350 36
449 20250219 120200 839103320 20400 20400 20400 20400 0
450 20250219 120100 839103320 20400 20350 20400 20350 10
451 20250219 120000 838899570 20350 20350 20350 20350 0
452 20250219 115900 838899570 20350 20350 20350 20350 28
453 20250219 115800 838329770 20350 20350 20350 20350 0
454 20250219 115700 838329770 20350 20350 20350 20350 0
455 20250219 115600 838329770 20350 20350 20400 20350 22
456 20250219 115500 837882020 20400 20400 20400 20400 0
457 20250219 115400 837882020 20400 20400 20400 20400 1
458 20250219 115300 837861620 20350 20350 20350 20350 0
459 20250219 115200 837861620 20350 20350 20350 20350 0
460 20250219 115100 837861620 20350 20350 20350 20350 0
461 20250219 115000 837861620 20350 20350 20350 20350 36
462 20250219 114900 837129020 20300 20300 20300 20300 0
463 20250219 114800 837129020 20300 20400 20400 20300 86
464 20250219 114700 835376220 20300 20350 20350 20300 51
465 20250219 114600 834338770 20400 20400 20400 20400 30
466 20250219 114500 833726770 20400 20400 20400 20400 50
467 20250219 114400 832706770 20350 20400 20400 20350 58
468 20250219 114300 831526070 20400 20400 20400 20400 30
469 20250219 114200 830914070 20350 20350 20350 20350 0
470 20250219 114100 830914070 20350 20350 20350 20350 150
471 20250219 114000 827861570 20350 20350 20350 20350 9
472 20250219 113900 827678420 20350 20350 20350 20350 500
473 20250219 113800 817503420 20350 20350 20350 20350 0
474 20250219 113700 817503420 20350 20350 20350 20350 9
475 20250219 113600 817320270 20350 20350 20350 20350 30
476 20250219 113500 816709770 20350 20350 20400 20350 30
477 20250219 113400 816099070 20350 20350 20350 20350 0
478 20250219 113300 816099070 20350 20350 20350 20350 4
479 20250219 113200 816017670 20400 20350 20400 20350 4
480 20250219 113100 815936220 20350 20400 20400 20350 626
481 20250219 113000 803196970 20350 20350 20400 20350 152
482 20250219 112900 800098770 20400 20400 20400 20400 0
483 20250219 112800 800098770 20400 20400 20400 20400 10
484 20250219 112700 799894770 20400 20400 20400 20400 0
485 20250219 112600 799894770 20400 20350 20400 20350 142
486 20250219 112500 796999220 20350 20350 20350 20350 25
487 20250219 112400 796490470 20350 20350 20350 20350 5
488 20250219 112300 796388720 20350 20350 20350 20350 100
489 20250219 112200 794353720 20400 20400 20400 20400 0
490 20250219 112100 794353720 20400 20350 20400 20350 7
491 20250219 112000 794210970 20400 20400 20400 20400 33
492 20250219 111900 793537770 20400 20350 20400 20350 23
493 20250219 111800 793068820 20350 20350 20350 20350 15
494 20250219 111700 792763570 20400 20400 20400 20400 0
495 20250219 111600 792763570 20400 20350 20400 20350 4
496 20250219 111500 792682120 20350 20350 20350 20350 78
497 20250219 111400 791094820 20300 20300 20300 20300 6
498 20250219 111300 790973020 20350 20300 20350 20300 26
499 20250219 111200 790444470 20350 20350 20350 20350 2
500 20250219 111100 790403770 20350 20350 20350 20350 50
501 20250219 111000 789386270 20350 20350 20350 20350 500
502 20250219 110900 779211270 20300 20300 20300 20300 24
503 20250219 110800 778724070 20350 20350 20400 20350 104
504 20250219 110700 776607520 20350 20300 20350 20300 670
505 20250219 110600 763003220 20300 20300 20300 20300 10
506 20250219 110500 762800220 20250 20250 20250 20250 14
507 20250219 110400 762516720 20300 20300 20300 20300 0
508 20250219 110300 762516720 20300 20250 20300 20250 6
509 20250219 110200 762394970 20200 20200 20200 20200 0
510 20250219 110100 762394970 20200 20200 20200 20200 0
511 20250219 110000 762394970 20200 20200 20200 20200 1
512 20250219 105900 762374770 20200 20200 20200 20200 6
513 20250219 105800 762253570 20300 20300 20300 20300 1
514 20250219 105700 762233270 20300 20300 20300 20300 0
515 20250219 105600 762233270 20300 20250 20300 20250 650
516 20250219 105500 749069670 20200 20250 20250 20200 20
517 20250219 105400 748665170 20200 20200 20200 20200 17
518 20250219 105300 748321770 20250 20250 20250 20250 3
519 20250219 105200 748261020 20200 20200 20200 20200 53
520 20250219 105100 747190420 20200 20250 20250 20200 12
521 20250219 105000 746947970 20150 20150 20150 20150 468
522 20250219 104900 737517770 20250 20150 20250 20150 28
523 20250219 104800 736950970 20150 20150 20150 20150 135
524 20250219 104700 734230720 20200 20200 20200 20200 1100
525 20250219 104600 712010720 20200 20200 20200 20200 0
526 20250219 104500 712010720 20200 20200 20200 20200 616
527 20250219 104400 699567520 20250 20250 20250 20250 1
528 20250219 104300 699547270 20250 20250 20250 20250 98
529 20250219 104200 697562770 20300 20300 20300 20300 9
530 20250219 104100 697380070 20300 20300 20300 20300 10
531 20250219 104000 697177070 20250 20250 20250 20250 1
532 20250219 103900 697156820 20300 20250 20300 20250 117
533 20250219 103800 694787520 20250 20250 20250 20250 0
534 20250219 103700 694787520 20250 20250 20250 20250 0
535 20250219 103600 694787520 20250 20250 20250 20250 27
536 20250219 103500 694240770 20250 20250 20250 20250 54
537 20250219 103400 693147270 20250 20250 20250 20250 68
538 20250219 103300 691770270 20250 20250 20250 20250 225
539 20250219 103200 687214020 20300 20300 20300 20200 28
540 20250219 103100 686645770 20300 20300 20300 20300 0
541 20250219 103000 686645770 20300 20300 20300 20200 203
542 20250219 102900 682544370 20250 20250 20250 20250 70
543 20250219 102800 681126870 20250 20250 20250 20250 1052
544 20250219 102700 659823870 20250 20350 20350 20250 1391
545 20250219 102600 631592070 20350 20350 20350 20350 0
546 20250219 102500 631592070 20350 20350 20350 20350 2
547 20250219 102400 631551370 20300 20350 20350 20300 500
548 20250219 102300 621376470 20350 20350 20350 20350 4
549 20250219 102200 621295070 20350 20350 20350 20350 0
550 20250219 102100 621295070 20350 20350 20350 20350 34
551 20250219 102000 620603170 20350 20350 20350 20350 60
552 20250219 101900 619382170 20350 20350 20350 20350 173
553 20250219 101800 615861620 20350 20350 20350 20350 16
554 20250219 101700 615536020 20300 20350 20400 20300 14
555 20250219 101600 615251320 20350 20350 20350 20350 10
556 20250219 101500 615047820 20350 20400 20400 20300 280
557 20250219 101400 609359770 20400 20350 20400 20350 13
558 20250219 101300 609095020 20350 20300 20350 20300 43
559 20250219 101200 608220070 20300 20300 20300 20300 2
560 20250219 101100 608179470 20350 20350 20350 20300 135
561 20250219 101000 605438670 20300 20350 20350 20300 26
562 20250219 100900 604910570 20350 20350 20350 20350 98
563 20250219 100800 602916270 20350 20400 20400 20350 538
564 20250219 100700 591967170 20350 20400 20400 20350 38
565 20250219 100600 591192370 20400 20350 20400 20350 931
566 20250219 100500 572246420 20350 20350 20350 20350 2
567 20250219 100400 572205720 20400 20400 20400 20400 0
568 20250219 100300 572205720 20400 20400 20400 20400 0
569 20250219 100200 572205720 20400 20400 20400 20350 86
570 20250219 100100 570452020 20350 20400 20400 20350 207
571 20250219 100000 566238720 20400 20400 20400 20400 201
572 20250219 095900 562138320 20400 20400 20400 20400 231
573 20250219 095800 557425920 20450 20450 20450 20400 103
574 20250219 095700 555324620 20400 20400 20400 20400 1
575 20250219 095600 555304220 20400 20400 20400 20400 0
576 20250219 095500 555304220 20400 20400 20400 20400 13
577 20250219 095400 555039020 20400 20400 20400 20400 360
578 20250219 095300 547695020 20400 20450 20450 20400 29
579 20250219 095200 547102220 20400 20400 20400 20400 25
580 20250219 095100 546592220 20450 20400 20450 20400 126
581 20250219 095000 544021570 20450 20400 20450 20400 29
582 20250219 094900 543429920 20400 20450 20450 20400 12
583 20250219 094800 543185020 20400 20400 20400 20400 26
584 20250219 094700 542654620 20400 20450 20450 20400 2
585 20250219 094600 542613770 20400 20450 20450 20400 73
586 20250219 094500 541123570 20450 20400 20450 20400 24
587 20250219 094400 540633820 20450 20450 20450 20400 10
588 20250219 094300 540429370 20450 20450 20450 20450 106
589 20250219 094200 538261670 20450 20450 20450 20450 343
590 20250219 094100 531247320 20450 20450 20450 20450 30
591 20250219 094000 530633820 20450 20500 20500 20450 252
592 20250219 093900 525470570 20500 20550 20550 20500 60
593 20250219 093800 524240070 20550 20450 20550 20400 3081
594 20250219 093700 461049970 20450 20400 20500 20350 1556
595 20250219 093600 429259220 20450 20350 20450 20350 136
596 20250219 093500 426484420 20400 20400 20400 20400 5
597 20250219 093400 426382420 20400 20400 20400 20400 468
598 20250219 093300 416835220 20450 20450 20450 20450 199
599 20250219 093200 412765670 20400 20400 20400 20400 178
600 20250219 093100 409134470 20400 20300 20400 20300 350
601 20250219 093000 401998020 20400 20400 20400 20300 352
602 20250219 092900 394821070 20450 20300 20450 20300 635
603 20250219 092800 381851020 20400 20350 20450 20350 3293
604 20250219 092700 314694270 20350 20250 20350 20250 3004
605 20250219 092600 253713070 20200 20250 20250 20200 273
606 20250219 092500 248197520 20250 20200 20250 20200 226
607 20250219 092400 243632220 20200 20200 20200 20200 604
608 20250219 092300 231431420 20200 20200 20200 20200 12
609 20250219 092200 231189020 20200 20200 20200 20200 36
610 20250219 092100 230461820 20200 20200 20200 20200 100
611 20250219 092000 228441820 20200 20100 20200 20100 2268
612 20250219 091900 182720120 20100 20100 20100 20100 46
613 20250219 091800 181795520 20100 20100 20100 20100 646
614 20250219 091700 168810920 20150 20100 20150 20100 448
615 20250219 091600 159803870 20100 20150 20150 20100 46
616 20250219 091500 158877270 20100 20100 20150 20100 85
617 20250219 091400 157165270 20100 20050 20100 20050 72
618 20250219 091300 155718620 20000 20100 20100 20000 72
619 20250219 091200 154278420 20050 20050 20050 20050 0
620 20250219 091100 154278420 20050 20050 20050 20050 146
621 20250219 091000 151351120 20050 20050 20100 20050 81
622 20250219 090900 149726920 20100 20100 20100 20100 677
623 20250219 090800 136119220 20150 20150 20150 20150 16
624 20250219 090700 135796820 20150 20150 20150 20150 44
625 20250219 090600 134910220 20150 20200 20250 20100 314
626 20250219 090500 128573020 20200 20150 20250 20150 297
627 20250219 090400 122581570 20150 20150 20150 20150 378
628 20250219 090300 114964870 20150 20100 20150 20100 2060
629 20250219 090200 73486470 20100 20100 20100 19990 1635
630 20250219 090100 40699800 20100 20150 20150 20100 104
631 20250219 090000 38605100 20150 20150 20150 20000 1920

1
043150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,11943,14854256,241248600,300055971200,0.08
20250214,11943,14854256,230261040,286390055680,0.08
20250213,11943,14854256,228230730,283864832160,0.08
20250212,11943,14854256,226439280,281636693760,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 11943 14854256 241248600 300055971200 0.08
3 20250214 11943 14854256 230261040 286390055680 0.08
4 20250213 11943 14854256 228230730 283864832160 0.08
5 20250212 11943 14854256 226439280 281636693760 0.08