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

635
047810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193300,87307108500,58300,58300,58300,58300,55577
20250219,193200,87307108500,58300,58300,58300,58300,0
20250219,193100,87307108500,58300,58300,58300,58300,0
20250219,193000,87307108500,58300,58300,58300,58300,0
20250219,192900,87307108500,58300,58300,58300,58300,0
20250219,192800,87307108500,58300,58300,58300,58300,0
20250219,192700,87307108500,58300,58300,58300,58300,0
20250219,192600,87307108500,58300,58300,58300,58300,0
20250219,192500,87307108500,58300,58300,58300,58300,0
20250219,192400,87307108500,58300,58300,58300,58300,0
20250219,192300,87307108500,58300,58300,58300,58300,0
20250219,192200,87307108500,58300,58300,58300,58300,0
20250219,192100,87307108500,58300,58300,58300,58300,0
20250219,192000,87307108500,58300,58300,58300,58300,0
20250219,191900,87307108500,58300,58300,58300,58300,0
20250219,191800,87307108500,58300,58300,58300,58300,0
20250219,191700,87307108500,58300,58300,58300,58300,0
20250219,191600,87307108500,58300,58300,58300,58300,0
20250219,191500,87307108500,58300,58300,58300,58300,0
20250219,191400,87307108500,58300,58300,58300,58300,0
20250219,191300,87307108500,58300,58300,58300,58300,0
20250219,191200,87307108500,58300,58300,58300,58300,0
20250219,191100,87307108500,58300,58300,58300,58300,0
20250219,191000,87307108500,58300,58300,58300,58300,0
20250219,190900,87307108500,58300,58300,58300,58300,0
20250219,190800,87307108500,58300,58300,58300,58300,0
20250219,190700,87307108500,58300,58300,58300,58300,0
20250219,190600,87307108500,58300,58300,58300,58300,0
20250219,190500,87307108500,58300,58300,58300,58300,0
20250219,190400,87307108500,58300,58300,58300,58300,0
20250219,190300,87307108500,58300,58300,58300,58300,55577
20250219,190200,87307108500,58300,58300,58300,58300,0
20250219,190100,87307108500,58300,58300,58300,58300,0
20250219,190000,87307108500,58300,58300,58300,58300,0
20250219,185900,87307108500,58300,58300,58300,58300,0
20250219,185800,87307108500,58300,58300,58300,58300,0
20250219,185700,87307108500,58300,58300,58300,58300,0
20250219,185600,87307108500,58300,58300,58300,58300,0
20250219,185500,87307108500,58300,58300,58300,58300,0
20250219,185400,87307108500,58300,58300,58300,58300,0
20250219,185300,87307108500,58300,58300,58300,58300,0
20250219,185200,87307108500,58300,58300,58300,58300,0
20250219,185100,87307108500,58300,58300,58300,58300,0
20250219,185000,87307108500,58300,58300,58300,58300,0
20250219,184900,87307108500,58300,58300,58300,58300,0
20250219,184800,87307108500,58300,58300,58300,58300,0
20250219,184700,87307108500,58300,58300,58300,58300,0
20250219,184600,87307108500,58300,58300,58300,58300,0
20250219,184500,87307108500,58300,58300,58300,58300,0
20250219,184400,87307108500,58300,58300,58300,58300,0
20250219,184300,87307108500,58300,58300,58300,58300,0
20250219,184200,87307108500,58300,58300,58300,58300,0
20250219,184100,87307108500,58300,58300,58300,58300,0
20250219,184000,87307108500,58300,58300,58300,58300,0
20250219,183900,87307108500,58300,58300,58300,58300,0
20250219,183800,87307108500,58300,58300,58300,58300,0
20250219,183700,87307108500,58300,58300,58300,58300,0
20250219,183600,87307108500,58300,58300,58300,58300,0
20250219,183500,87307108500,58300,58300,58300,58300,0
20250219,183400,87307108500,58300,58300,58300,58300,0
20250219,183300,87307108500,58300,58300,58300,58300,55577
20250219,183200,87307108500,58300,58300,58300,58300,0
20250219,183100,87307108500,58300,58300,58300,58300,0
20250219,183000,87307108500,58300,58300,58300,58300,0
20250219,182900,87307108500,58300,58300,58300,58300,0
20250219,182800,87307108500,58300,58300,58300,58300,0
20250219,182700,87307108500,58300,58300,58300,58300,0
20250219,182600,87307108500,58300,58300,58300,58300,0
20250219,182500,87307108500,58300,58300,58300,58300,0
20250219,182400,87307108500,58300,58300,58300,58300,0
20250219,182300,87307108500,58300,58300,58300,58300,0
20250219,182200,87307108500,58300,58300,58300,58300,0
20250219,182100,87307108500,58300,58300,58300,58300,0
20250219,182000,87307108500,58300,58300,58300,58300,0
20250219,181900,87307108500,58300,58300,58300,58300,0
20250219,181800,87307108500,58300,58300,58300,58300,0
20250219,181700,87307108500,58300,58300,58300,58300,0
20250219,181600,87307108500,58300,58300,58300,58300,0
20250219,181500,87307108500,58300,58300,58300,58300,0
20250219,181400,87307108500,58300,58300,58300,58300,0
20250219,181300,87307108500,58300,58300,58300,58300,0
20250219,181200,87307108500,58300,58300,58300,58300,0
20250219,181100,87307108500,58300,58300,58300,58300,0
20250219,181000,87307108500,58300,58300,58300,58300,0
20250219,180900,87307108500,58300,58300,58300,58300,0
20250219,180800,87307108500,58300,58300,58300,58300,0
20250219,180700,87307108500,58300,58300,58300,58300,0
20250219,180600,87307108500,58300,58300,58300,58300,0
20250219,180500,87307108500,58300,58300,58300,58300,0
20250219,180400,87307108500,58300,58300,58300,58300,0
20250219,180300,87307108500,58300,58300,58300,58300,55577
20250219,180200,87307108500,58300,58300,58300,58300,0
20250219,180100,87307108500,58300,58300,58300,58300,0
20250219,180000,87307108500,58300,58300,58300,58300,0
20250219,175900,87307108500,58300,58300,58300,58300,0
20250219,175800,87307108500,58300,58300,58300,58300,0
20250219,175700,87307108500,58300,58300,58300,58300,0
20250219,175600,87307108500,58300,58300,58300,58300,0
20250219,175500,87307108500,58300,58300,58300,58300,0
20250219,175400,87307108500,58300,58300,58300,58300,0
20250219,175300,87307108500,58300,58300,58300,58300,0
20250219,175200,87307108500,58300,58300,58300,58300,0
20250219,175100,87307108500,58300,58300,58300,58300,0
20250219,175000,87307108500,58300,58300,58300,58300,0
20250219,174900,87307108500,58300,58300,58300,58300,0
20250219,174800,87307108500,58300,58300,58300,58300,0
20250219,174700,87307108500,58300,58300,58300,58300,0
20250219,174600,87307108500,58300,58300,58300,58300,0
20250219,174500,87307108500,58300,58300,58300,58300,0
20250219,174400,87307108500,58300,58300,58300,58300,0
20250219,174300,87307108500,58300,58300,58300,58300,0
20250219,174200,87307108500,58300,58300,58300,58300,0
20250219,174100,87307108500,58300,58300,58300,58300,0
20250219,174000,87307108500,58300,58300,58300,58300,0
20250219,173900,87307108500,58300,58300,58300,58300,0
20250219,173800,87307108500,58300,58300,58300,58300,0
20250219,173700,87307108500,58300,58300,58300,58300,0
20250219,173600,87307108500,58300,58300,58300,58300,0
20250219,173500,87307108500,58300,58300,58300,58300,0
20250219,173400,87307108500,58300,58300,58300,58300,0
20250219,173300,87307108500,58300,58300,58300,58300,55577
20250219,173200,87307108500,58300,58300,58300,58300,0
20250219,173100,87307108500,58300,58300,58300,58300,0
20250219,173000,87307108500,58300,58300,58300,58300,0
20250219,172900,87307108500,58300,58300,58300,58300,0
20250219,172800,87307108500,58300,58300,58300,58300,0
20250219,172700,87307108500,58300,58300,58300,58300,0
20250219,172600,87307108500,58300,58300,58300,58300,0
20250219,172500,87307108500,58300,58300,58300,58300,0
20250219,172400,87307108500,58300,58300,58300,58300,0
20250219,172300,87307108500,58300,58300,58300,58300,0
20250219,172200,87307108500,58300,58300,58300,58300,0
20250219,172100,87307108500,58300,58300,58300,58300,0
20250219,172000,87307108500,58300,58300,58300,58300,0
20250219,171900,87307108500,58300,58300,58300,58300,0
20250219,171800,87307108500,58300,58300,58300,58300,0
20250219,171700,87307108500,58300,58300,58300,58300,0
20250219,171600,87307108500,58300,58300,58300,58300,0
20250219,171500,87307108500,58300,58300,58300,58300,0
20250219,171400,87307108500,58300,58300,58300,58300,0
20250219,171300,87307108500,58300,58300,58300,58300,0
20250219,171200,87307108500,58300,58300,58300,58300,0
20250219,171100,87307108500,58300,58300,58300,58300,0
20250219,171000,87307108500,58300,58300,58300,58300,0
20250219,170900,87307108500,58300,58300,58300,58300,0
20250219,170800,87307108500,58300,58300,58300,58300,0
20250219,170700,87307108500,58300,58300,58300,58300,0
20250219,170600,87307108500,58300,58300,58300,58300,0
20250219,170500,87307108500,58300,58300,58300,58300,0
20250219,170400,87307108500,58300,58300,58300,58300,0
20250219,170300,87307108500,58300,58300,58300,58300,55577
20250219,170200,87307108500,58300,58300,58300,58300,0
20250219,170100,87307108500,58300,58300,58300,58300,0
20250219,170000,87307108500,58300,58300,58300,58300,0
20250219,165900,87307108500,58300,58300,58300,58300,0
20250219,165800,87307108500,58300,58300,58300,58300,0
20250219,165700,87307108500,58300,58300,58300,58300,0
20250219,165600,87307108500,58300,58300,58300,58300,0
20250219,165500,87307108500,58300,58300,58300,58300,0
20250219,165400,87307108500,58300,58300,58300,58300,0
20250219,165300,87307108500,58300,58300,58300,58300,0
20250219,165200,87307108500,58300,58300,58300,58300,0
20250219,165100,87307108500,58300,58300,58300,58300,0
20250219,165000,87307108500,58300,58300,58300,58300,0
20250219,164900,87307108500,58300,58300,58300,58300,0
20250219,164800,87307108500,58300,58300,58300,58300,0
20250219,164700,87307108500,58300,58300,58300,58300,0
20250219,164600,87307108500,58300,58300,58300,58300,0
20250219,164500,87307108500,58300,58300,58300,58300,0
20250219,164400,87307108500,58300,58300,58300,58300,0
20250219,164300,87307108500,58300,58300,58300,58300,0
20250219,164200,87307108500,58300,58300,58300,58300,0
20250219,164100,87307108500,58300,58300,58300,58300,0
20250219,164000,87307108500,58300,58300,58300,58300,0
20250219,163900,87307108500,58300,58300,58300,58300,0
20250219,163800,87307108500,58300,58300,58300,58300,0
20250219,163700,87307108500,58300,58300,58300,58300,0
20250219,163600,87307108500,58300,58300,58300,58300,0
20250219,163500,87307108500,58300,58300,58300,58300,0
20250219,163400,87307108500,58300,58300,58300,58300,0
20250219,163300,87307108500,58300,58300,58300,58300,55577
20250219,163200,87307108500,58300,58300,58300,58300,0
20250219,163100,87307108500,58300,58300,58300,58300,0
20250219,163000,87307108500,58300,58300,58300,58300,0
20250219,162900,87307108500,58300,58300,58300,58300,0
20250219,162800,87307108500,58300,58300,58300,58300,0
20250219,162700,87307108500,58300,58300,58300,58300,0
20250219,162600,87307108500,58300,58300,58300,58300,0
20250219,162500,87307108500,58300,58300,58300,58300,0
20250219,162400,87307108500,58300,58300,58300,58300,0
20250219,162300,87307108500,58300,58300,58300,58300,0
20250219,162200,87307108500,58300,58300,58300,58300,0
20250219,162100,87307108500,58300,58300,58300,58300,0
20250219,162000,87307108500,58300,58300,58300,58300,0
20250219,161900,87307108500,58300,58300,58300,58300,0
20250219,161800,87307108500,58300,58300,58300,58300,0
20250219,161700,87307108500,58300,58300,58300,58300,0
20250219,161600,87307108500,58300,58300,58300,58300,0
20250219,161500,87307108500,58300,58300,58300,58300,0
20250219,161400,87307108500,58300,58300,58300,58300,0
20250219,161300,87307108500,58300,58300,58300,58300,0
20250219,161200,87307108500,58300,58300,58300,58300,0
20250219,161100,87307108500,58300,58300,58300,58300,0
20250219,161000,87307108500,58300,58300,58300,58300,0
20250219,160900,87307108500,58300,58300,58300,58300,0
20250219,160800,87307108500,58300,58300,58300,58300,0
20250219,160700,87307108500,58300,58300,58300,58300,0
20250219,160600,87307108500,58300,58300,58300,58300,0
20250219,160500,87307108500,58300,58300,58300,58300,0
20250219,160400,87307108500,58300,58300,58300,58300,0
20250219,160300,87307108500,58300,58300,58300,58300,55577
20250219,160200,87307108500,58300,58300,58300,58300,0
20250219,160100,87307108500,58300,58300,58300,58300,0
20250219,160000,87307108500,58300,58300,58300,58300,0
20250219,155900,87307108500,58300,58300,58300,58300,0
20250219,155800,87307108500,58300,58300,58300,58300,0
20250219,155700,87307108500,58300,58300,58300,58300,0
20250219,155600,87307108500,58300,58300,58300,58300,0
20250219,155500,87307108500,58300,58300,58300,58300,0
20250219,155400,87307108500,58300,58300,58300,58300,0
20250219,155300,87307108500,58300,58300,58300,58300,0
20250219,155200,87307108500,58300,58300,58300,58300,0
20250219,155100,87307108500,58300,58300,58300,58300,0
20250219,155000,87307108500,58300,58300,58300,58300,0
20250219,154900,87307108500,58300,58300,58300,58300,0
20250219,154800,87307108500,58300,58300,58300,58300,0
20250219,154700,87307108500,58300,58300,58300,58300,0
20250219,154600,87307108500,58300,58300,58300,58300,0
20250219,154500,87307108500,58300,58300,58300,58300,0
20250219,154400,87307108500,58300,58300,58300,58300,0
20250219,154300,87307108500,58300,58300,58300,58300,0
20250219,154200,87307108500,58300,58300,58300,58300,0
20250219,154100,87307108500,58300,58300,58300,58300,0
20250219,154000,87307108500,58300,58300,58300,58300,0
20250219,153900,87307108500,58300,58300,58300,58300,0
20250219,153800,87307108500,58300,58300,58300,58300,0
20250219,153700,87307108500,58300,58300,58300,58300,0
20250219,153600,87307108500,58300,58300,58300,58300,0
20250219,153500,87307108500,58300,58300,58300,58300,0
20250219,153400,87307108500,58300,58300,58300,58300,0
20250219,153300,87307108500,58300,58300,58300,58300,55577
20250219,153200,87307108500,58300,58300,58300,58300,0
20250219,153100,87307108500,58300,58300,58300,58300,0
20250219,153000,87307108500,58300,58300,58300,58300,55577
20250219,152900,84066969400,58300,58300,58300,58300,0
20250219,152800,84066969400,58300,58300,58300,58300,0
20250219,152700,84066969400,58300,58300,58300,58300,0
20250219,152600,84066969400,58300,58300,58300,58300,0
20250219,152500,84066969400,58300,58300,58300,58300,0
20250219,152400,84066969400,58300,58300,58300,58300,0
20250219,152300,84066969400,58300,58300,58300,58300,0
20250219,152200,84066969400,58300,58300,58300,58300,0
20250219,152100,84066969400,58300,58300,58300,58300,0
20250219,152000,84066969400,58300,58300,58300,58300,0
20250219,151900,84066969400,58300,58200,58400,58100,14549
20250219,151800,83219880200,58300,58200,58400,58200,5627
20250219,151700,82891946600,58300,58300,58300,58200,1293
20250219,151600,82816585500,58200,58300,58300,58200,3906
20250219,151500,82588945800,58300,58300,58300,58200,8119
20250219,151400,82115681200,58300,58100,58300,58100,9063
20250219,151300,81588164100,58100,58100,58200,58100,2094
20250219,151200,81466424400,58200,58100,58200,58100,692
20250219,151100,81426193100,58200,58100,58200,58100,628
20250219,151000,81389687600,58100,58200,58200,58100,1408
20250219,150900,81307831300,58100,58100,58200,58100,728
20250219,150800,81265511600,58100,58100,58200,58100,4596
20250219,150700,80998080800,58100,58200,58200,58100,905
20250219,150600,80945443100,58100,58200,58200,58100,2005
20250219,150500,80828896900,58200,58200,58200,58100,1038
20250219,150400,80768522900,58200,58300,58300,58100,4935
20250219,150300,80481252600,58200,58200,58300,58200,3981
20250219,150200,80249215600,58200,58200,58300,58200,12542
20250219,150100,79518149000,58200,58200,58300,58200,2389
20250219,150000,79379095900,58200,58200,58300,58100,3894
20250219,145900,79152494500,58100,58200,58200,58100,192
20250219,145800,79141329200,58100,58200,58200,58100,848
20250219,145700,79092031800,58100,58100,58200,58000,844
20250219,145600,79042958700,58100,58000,58200,57900,3125
20250219,145500,78861564300,58000,58100,58100,57900,5214
20250219,145400,78559146000,58100,58100,58100,58000,1899
20250219,145300,78448952000,58000,58100,58200,58000,4874
20250219,145200,78165825200,58100,58000,58100,58000,1373
20250219,145100,78086145700,58100,58000,58100,57900,4715
20250219,145000,77812560500,58000,57900,58000,57900,1529
20250219,144900,77723997200,58000,57900,58000,57900,1356
20250219,144800,77645455300,58000,57900,58000,57900,1619
20250219,144700,77551703800,58000,57900,58000,57900,580
20250219,144600,77518090400,57900,57900,58000,57900,2244
20250219,144500,77388152900,58000,58000,58000,57900,784
20250219,144400,77342720700,58000,57900,58000,57800,5644
20250219,144300,77015929800,57900,58000,58000,57900,1054
20250219,144200,76954859400,58000,58000,58000,57900,490
20250219,144100,76926466900,57900,58000,58100,57900,1246
20250219,144000,76854160000,58000,58000,58100,57900,6024
20250219,143900,76504689200,58100,58000,58100,58000,1866
20250219,143800,76396414600,58100,58100,58100,58000,954
20250219,143700,76340997600,58100,58100,58100,58000,2011
20250219,143600,76224284300,58100,58100,58100,58000,1237
20250219,143500,76152439200,58100,58000,58100,58000,808
20250219,143400,76105542900,58100,58100,58100,58000,1375
20250219,143300,76025700000,58100,58100,58100,58000,5201
20250219,143200,75723611500,58000,58100,58100,58000,435
20250219,143100,75698354900,58100,58100,58100,58000,376
20250219,143000,75676531300,58000,58000,58200,58000,1732
20250219,142900,75576017600,58200,58000,58200,58000,1147
20250219,142800,75509383200,58000,58200,58200,58000,1013
20250219,142700,75450592000,58100,58000,58200,58000,2809
20250219,142600,75287395900,58000,58100,58100,58000,827
20250219,142500,75239380500,58100,58100,58100,58000,1478
20250219,142400,75153535200,58000,58000,58200,58000,727
20250219,142300,75111306700,58100,58100,58200,58000,1840
20250219,142200,75004443500,58100,58200,58200,58000,4453
20250219,142100,74745661400,58100,58200,58300,58100,1008
20250219,142000,74687003900,58300,58100,58300,58100,3834
20250219,141900,74463682800,58100,58200,58200,58100,782
20250219,141800,74418194100,58200,58100,58200,58100,1771
20250219,141700,74315202500,58200,58100,58200,58000,6233
20250219,141600,73952761800,58100,58100,58100,58000,625
20250219,141500,73916500100,58100,58000,58100,58000,839
20250219,141400,73867816800,58100,58000,58100,58000,1079
20250219,141300,73805217600,58000,58000,58000,57800,5651
20250219,141200,73477945700,58000,58000,58000,57900,1004
20250219,141100,73419776000,58000,57900,58100,57900,256
20250219,141000,73404928900,57900,58000,58100,57900,3961
20250219,140900,73175052700,57900,57900,58000,57800,466
20250219,140800,73148064700,57900,57900,57900,57800,726
20250219,140700,73106034900,57900,57900,58000,57800,1948
20250219,140600,72993229400,57800,57900,58000,57800,1268
20250219,140500,72919846800,57900,58000,58000,57800,1349
20250219,140400,72841750800,58000,57800,58000,57800,1379
20250219,140300,72761903700,57900,57900,57900,57800,411
20250219,140200,72738117600,57900,57900,58000,57800,2445
20250219,140100,72596549600,57900,58000,58000,57900,888
20250219,140000,72545109400,58000,57900,58000,57900,2666
20250219,135900,72390499200,58000,57800,58000,57800,1858
20250219,135800,72282958100,57800,57800,57900,57800,1035
20250219,135700,72223116400,57800,57900,57900,57800,982
20250219,135600,72166304100,57900,58000,58000,57800,2963
20250219,135500,71994848200,57900,57900,58000,57900,2275
20250219,135400,71863120600,58000,58000,58000,57900,3363
20250219,135300,71668372100,57900,58000,58000,57900,870
20250219,135200,71617980600,57900,58000,58100,57900,3269
20250219,135100,71428379200,58000,58000,58100,58000,1470
20250219,135000,71343113300,58000,58000,58000,57900,3346
20250219,134900,71149120500,58000,58000,58000,57900,912
20250219,134800,71096274200,58000,58000,58000,57900,408
20250219,134700,71072620700,57900,58000,58100,57900,3184
20250219,134600,70887920900,58100,58000,58100,58000,2194
20250219,134500,70760632500,58100,58100,58100,58000,1033
20250219,134400,70700702300,58000,58200,58200,58000,917
20250219,134300,70647464900,58200,58100,58200,58100,2999
20250219,134200,70473212400,58100,58200,58200,58100,716
20250219,134100,70431589800,58200,58300,58300,58000,9286
20250219,134000,69891415300,58300,58300,58400,58200,2527
20250219,133900,69744245500,58300,58300,58400,58200,6974
20250219,133800,69337693000,58200,58300,58400,58200,9448
20250219,133700,68786862300,58400,58400,58400,58300,1634
20250219,133600,68691487400,58300,58400,58400,58300,2451
20250219,133500,68548385900,58300,58400,58400,58300,1299
20250219,133400,68472611300,58400,58500,58500,58300,5065
20250219,133300,68176775500,58500,58600,58600,58400,6340
20250219,133200,67805797800,58600,58500,58600,58400,5568
20250219,133100,67480012700,58500,58500,58600,58400,6370
20250219,133000,67107322900,58500,58500,58500,58400,2610
20250219,132900,66954641900,58500,58500,58500,58400,5134
20250219,132800,66654549300,58500,58600,58600,58400,8578
20250219,132700,66152645100,58600,58500,58600,58400,6142
20250219,132600,65793215400,58500,58300,58500,58300,5392
20250219,132500,65478264800,58300,58400,58400,58200,3299
20250219,132400,65285961400,58300,58300,58400,58200,1971
20250219,132300,65171037600,58300,58300,58400,58200,11090
20250219,132200,64525213800,58300,58300,58400,58300,3420
20250219,132100,64325731700,58300,58500,58600,58200,17540
20250219,132000,63301696500,58500,58500,58500,58400,7848
20250219,131900,62842947700,58500,58400,58500,58300,3570
20250219,131800,62634428300,58400,58300,58400,58200,11127
20250219,131700,61985124800,58300,58300,58300,58200,688
20250219,131600,61945031400,58300,58200,58300,58200,2059
20250219,131500,61825017900,58300,58400,58400,58200,5509
20250219,131400,61503835900,58400,58300,58400,58200,9543
20250219,131300,60947654800,58300,58200,58300,58200,8302
20250219,131200,60464010100,58200,58100,58200,58000,4537
20250219,131100,60200240800,58000,58100,58100,58000,1420
20250219,131000,60117787800,58100,58100,58100,58000,1029
20250219,130900,60058074700,58000,58000,58100,58000,798
20250219,130800,60011766500,58100,58100,58100,58000,1249
20250219,130700,59939258500,58100,58100,58100,58000,950
20250219,130600,59884081000,58100,58100,58200,58000,1616
20250219,130500,59790190100,58100,57700,58100,57700,15876
20250219,130400,58870351600,57800,57800,57800,57700,2100
20250219,130300,58749089600,57700,57700,57800,57700,268
20250219,130200,58733609100,57700,57700,57800,57700,653
20250219,130100,58695901000,57700,57700,57800,57600,3380
20250219,130000,58500845500,57700,57700,57700,57600,818
20250219,125900,58453675900,57700,57700,57800,57600,5664
20250219,125800,58126851400,57700,57800,57800,57700,5956
20250219,125700,57783095100,57800,57800,57800,57700,1238
20250219,125600,57711586800,57700,57800,57800,57700,656
20250219,125500,57673689700,57800,57700,57800,57700,1886
20250219,125400,57564739000,57900,57700,57900,57700,1465
20250219,125300,57480068600,57800,57800,57800,57700,583
20250219,125200,57446389300,57800,57800,57800,57700,153
20250219,125100,57437548600,57800,57800,57900,57700,1286
20250219,125000,57363214300,57800,57800,57800,57700,945
20250219,124900,57308644500,57800,57800,57800,57700,1504
20250219,124800,57221797100,57800,57800,57800,57700,452
20250219,124700,57195682000,57800,57800,57900,57700,4513
20250219,124600,56934902400,57800,57800,57900,57800,1760
20250219,124500,56833083200,57900,57900,57900,57800,833
20250219,124400,56784862500,57900,57900,57900,57800,609
20250219,124300,56749616000,57800,57800,57900,57800,1448
20250219,124200,56665881900,57800,58000,58000,57700,5554
20250219,124100,56344725800,57900,58100,58100,57900,2923
20250219,124000,56175158400,58000,58100,58100,58000,750
20250219,123900,56131613500,58100,58100,58100,58000,1746
20250219,123800,56030263200,58100,58000,58100,58000,958
20250219,123700,55974635300,58100,57900,58100,57900,3311
20250219,123600,55782563300,58000,57900,58000,57800,1980
20250219,123500,55667841200,57900,57700,57900,57700,2161
20250219,123400,55542861100,57800,57800,57800,57700,1243
20250219,123300,55471084200,57800,57800,57900,57700,2504
20250219,123200,55326353400,57800,57800,57900,57700,1634
20250219,123100,55231881800,57800,57800,57900,57700,2378
20250219,123000,55094452800,57700,57800,57900,57700,821
20250219,122900,55047008900,57800,57700,57900,57700,973
20250219,122800,54990751000,57800,57800,57900,57700,5430
20250219,122700,54676961100,57900,57800,57900,57800,181
20250219,122600,54666493700,57800,57900,57900,57800,259
20250219,122500,54651509300,57900,57800,57900,57800,1355
20250219,122400,54573105800,57900,57800,57900,57700,1375
20250219,122300,54493615700,57700,57800,57900,57700,1262
20250219,122200,54420690900,57900,57700,57900,57700,738
20250219,122100,54378032700,57700,57800,57900,57700,1869
20250219,122000,54269998900,57800,57800,57900,57700,1546
20250219,121900,54180693900,57800,57800,57800,57700,814
20250219,121800,54133646000,57800,57800,57800,57700,992
20250219,121700,54076318600,57800,57800,57800,57700,1970
20250219,121600,53962610900,57800,57800,57800,57700,707
20250219,121500,53921795600,57800,57700,57800,57700,2222
20250219,121400,53793387500,57700,57800,57800,57700,145
20250219,121300,53785018500,57700,57800,57800,57700,764
20250219,121200,53740918000,57700,57800,57900,57600,8553
20250219,121100,53247327200,57800,57700,57800,57700,912
20250219,121000,53194663100,57700,57800,57900,57700,921
20250219,120900,53141445400,57800,57800,57900,57800,3317
20250219,120800,52949679000,57800,58000,58000,57800,5729
20250219,120700,52618150400,58000,58000,58000,57900,1705
20250219,120600,52519289700,58000,58000,58000,57900,1065
20250219,120500,52457527800,57900,58000,58000,57900,588
20250219,120400,52423440500,57900,58100,58100,57900,5401
20250219,120300,52110086900,58100,58000,58100,57900,4859
20250219,120200,51828076500,58000,57900,58000,57800,11274
20250219,120100,51175055900,57900,57800,57900,57800,541
20250219,120000,51143766900,57900,57900,57900,57800,3737
20250219,115900,50927644300,57900,57900,57900,57800,482
20250219,115800,50899748200,57900,57800,57900,57800,900
20250219,115700,50847697200,57900,57800,57900,57700,2328
20250219,115600,50713106500,57800,57800,57800,57700,507
20250219,115500,50683806100,57800,57800,57900,57700,1562
20250219,115400,50593527200,57800,57800,57900,57700,2022
20250219,115300,50476652900,57800,57800,57800,57700,1086
20250219,115200,50413924100,57700,57900,57900,57700,1447
20250219,115100,50330284900,57800,57900,57900,57700,780
20250219,115000,50285182600,57800,57800,57900,57700,1139
20250219,114900,50219353800,57700,57800,57900,57700,1505
20250219,114800,50132375300,57800,57700,57800,57700,1734
20250219,114700,50032207700,57800,57800,57800,57700,2717
20250219,114600,49875223800,57800,57800,57800,57700,4267
20250219,114500,49628639800,57800,57800,57800,57700,1936
20250219,114400,49516772900,57800,57700,57800,57700,764
20250219,114300,49472685400,57700,57800,57800,57700,347
20250219,114200,49452653600,57800,57800,57800,57700,500
20250219,114100,49423774600,57700,57700,57800,57700,233
20250219,114000,49410328500,57700,57700,57800,57600,3164
20250219,113900,49227731900,57700,57700,57800,57600,2117
20250219,113800,49105553700,57700,57700,57700,57600,2172
20250219,113700,48980239400,57700,57700,57700,57600,565
20250219,113600,48947690000,57600,57700,57700,57500,1816
20250219,113500,48842948700,57600,57600,57700,57500,1099
20250219,113400,48779646900,57600,57600,57700,57500,2278
20250219,113300,48648531800,57500,57700,57700,57500,987
20250219,113200,48591678000,57700,57600,57700,57500,2055
20250219,113100,48473305500,57600,57600,57600,57500,513
20250219,113000,48443763600,57600,57600,57600,57500,385
20250219,112900,48421605400,57500,57500,57700,57500,1299
20250219,112800,48346804000,57600,57500,57700,57500,2600
20250219,112700,48197133500,57500,57600,57600,57500,1136
20250219,112600,48131761600,57600,57500,57600,57500,1212
20250219,112500,48061960200,57600,57600,57600,57500,412
20250219,112400,48038242100,57500,57600,57600,57400,2619
20250219,112300,47887623700,57600,57600,57700,57500,741
20250219,112200,47844940000,57600,57600,57600,57400,1415
20250219,112100,47763490300,57600,57500,57600,57400,2584
20250219,112000,47614902500,57400,57500,57600,57400,1581
20250219,111900,47523955000,57600,57400,57600,57400,953
20250219,111800,47469157700,57400,57500,57600,57400,1590
20250219,111700,47377817500,57600,57500,57600,57400,1379
20250219,111600,47298526100,57400,57500,57700,57400,2252
20250219,111500,47168938300,57400,57500,57500,57400,1493
20250219,111400,47083167800,57500,57500,57500,57400,627
20250219,111300,47047129100,57500,57500,57600,57400,1682
20250219,111200,46950427800,57500,57500,57500,57400,1195
20250219,111100,46881720000,57500,57500,57600,57400,4226
20250219,111000,46638913700,57500,57500,57600,57400,6110
20250219,110900,46288007900,57500,57500,57700,57400,4259
20250219,110800,46042761600,57500,57600,57600,57400,3383
20250219,110700,45848195600,57600,57700,57700,57500,3051
20250219,110600,45672532700,57600,57600,57700,57500,1885
20250219,110500,45563910300,57600,57600,57600,57500,761
20250219,110400,45520091100,57600,57600,57600,57500,1970
20250219,110300,45406705000,57600,57700,57700,57500,1367
20250219,110200,45327946700,57700,57400,57700,57400,5002
20250219,110100,45040195900,57500,57400,57500,57400,1330
20250219,110000,44963772800,57500,57400,57500,57400,212
20250219,105900,44951588600,57400,57400,57500,57400,1132
20250219,105800,44886544000,57400,57400,57500,57400,1847
20250219,105700,44780415100,57400,57400,57500,57300,1315
20250219,105600,44704931600,57500,57400,57500,57300,1963
20250219,105500,44592211700,57500,57200,57500,57200,8160
20250219,105400,44124306400,57300,57200,57400,57200,4219
20250219,105300,43882685800,57300,57400,57400,57200,12801
20250219,105200,43149214300,57400,57400,57600,57300,12372
20250219,105100,42439144100,57500,57500,57500,57400,5643
20250219,105000,42114853800,57400,57400,57500,57400,3050
20250219,104900,41939735400,57400,57500,57500,57400,3297
20250219,104800,41750403400,57500,57400,57500,57400,4202
20250219,104700,41508840400,57500,57500,57500,57400,875
20250219,104600,41458578400,57500,57400,57500,57400,1752
20250219,104500,41357936800,57400,57400,57500,57400,1466
20250219,104400,41273779100,57500,57400,57500,57400,1501
20250219,104300,41187595500,57400,57400,57500,57300,2546
20250219,104200,41041459300,57400,57400,57500,57300,1787
20250219,104100,40938885100,57300,57300,57400,57300,1622
20250219,104000,40845861900,57300,57500,57500,57300,4955
20250219,103900,40561387500,57500,57400,57500,57400,636
20250219,103800,40524846000,57400,57400,57500,57300,1433
20250219,103700,40442578600,57300,57400,57500,57300,1131
20250219,103600,40377667600,57400,57400,57500,57400,1944
20250219,103500,40266046200,57400,57400,57400,57300,3028
20250219,103400,40092258700,57400,57500,57500,57300,3077
20250219,103300,39915760700,57500,57400,57500,57400,2859
20250219,103200,39751605200,57400,57500,57600,57400,1550
20250219,103100,39662523400,57500,57600,57600,57500,1423
20250219,103000,39580670400,57700,57400,57700,57400,3194
20250219,102900,39396825000,57500,57300,57500,57300,4947
20250219,102800,39113094500,57300,57500,57500,57300,9400
20250219,102700,38573806500,57500,57500,57500,57400,3264
20250219,102600,38386270500,57400,57400,57500,57400,751
20250219,102500,38343113700,57400,57400,57500,57400,1076
20250219,102400,38281289800,57400,57600,57600,57400,727
20250219,102300,38239489800,57600,57600,57600,57400,4888
20250219,102200,37958387200,57600,57600,57600,57500,1688
20250219,102100,37861190500,57500,57700,57700,57500,11400
20250219,102000,37204500800,57800,57700,57800,57600,4330
20250219,101900,36954595700,57700,57800,57900,57500,6986
20250219,101800,36551293000,57700,57600,57800,57500,8218
20250219,101700,36077376600,57600,57400,57600,57300,5076
20250219,101600,35785773900,57400,57400,57400,57300,1481
20250219,101500,35700872200,57400,57400,57400,57300,1962
20250219,101400,35588364100,57300,57500,57500,57300,3211
20250219,101300,35404055300,57500,57500,57500,57400,1112
20250219,101200,35340154500,57500,57400,57600,57400,2613
20250219,101100,35189971100,57400,57300,57500,57200,21396
20250219,101000,33963091300,57400,57400,57400,57200,6171
20250219,100900,33609443700,57400,57300,57400,57200,4817
20250219,100800,33333379800,57300,57300,57400,57200,9307
20250219,100700,32800179900,57300,57500,57500,57300,15550
20250219,100600,31907646800,57500,57500,57700,57500,6344
20250219,100500,31542305600,57500,57600,57800,57500,6023
20250219,100400,31194980200,57600,57600,57700,57600,2499
20250219,100300,31051000800,57600,57700,57700,57600,2131
20250219,100200,30928224200,57700,57600,57700,57600,928
20250219,100100,30874731400,57700,57600,57700,57600,1720
20250219,100000,30775547400,57600,57600,57700,57600,2359
20250219,095900,30639626100,57600,57600,57800,57600,4583
20250219,095800,30375071800,57700,57400,57700,57400,4981
20250219,095700,30088349800,57500,57500,57500,57400,4979
20250219,095600,29802203900,57400,57400,57500,57400,7098
20250219,095500,29394288500,57400,57600,57700,57400,6964
20250219,095400,28993471100,57700,57800,57800,57600,4105
20250219,095300,28756653700,57800,57700,57900,57700,6298
20250219,095200,28392745600,57700,57700,57900,57700,7124
20250219,095100,27981034200,57700,57700,57800,57600,5009
20250219,095000,27691985900,57700,57800,57900,57700,2051
20250219,094900,27573517800,57800,57800,57900,57800,4412
20250219,094800,27318401200,57900,57800,57900,57700,3746
20250219,094700,27101955800,57800,57700,57800,57700,1312
20250219,094600,27026189400,57700,57700,57800,57600,3034
20250219,094500,26851120900,57700,57600,57800,57600,4217
20250219,094400,26607878300,57600,57600,57700,57600,2751
20250219,094300,26449253600,57600,57400,57700,57300,4175
20250219,094200,26209037600,57500,57500,57600,57400,6891
20250219,094100,25813369800,57500,57500,57600,57300,9438
20250219,094000,25271448500,57500,57400,57600,57400,3406
20250219,093900,25075771600,57400,57600,57700,57400,8213
20250219,093800,24603429800,57700,57600,57800,57500,9754
20250219,093700,24041875500,57500,57500,57900,57400,15163
20250219,093600,23169787300,57600,57600,57700,57500,15342
20250219,093500,22287002000,57600,57800,58000,57600,14434
20250219,093400,21453600400,57800,57900,58000,57800,3895
20250219,093300,21228187300,57800,57800,58000,57800,5086
20250219,093200,20933990700,57900,57900,58000,57800,5255
20250219,093100,20629783300,57900,57900,58000,57900,2531
20250219,093000,20483168800,57900,58000,58000,57800,8760
20250219,092900,19976122800,58000,58000,58100,57900,3571
20250219,092800,19769017400,58000,58000,58100,57900,3960
20250219,092700,19539325600,58100,58100,58100,58000,3828
20250219,092600,19317169000,58100,58100,58200,58000,6425
20250219,092500,18944247200,58100,58200,58300,58100,4877
20250219,092400,18660566600,58200,58100,58200,58100,2292
20250219,092300,18527329400,58100,58000,58200,58000,2228
20250219,092200,18398005600,58000,58000,58200,57900,6268
20250219,092100,18034466900,57900,57900,58000,57900,3003
20250219,092000,17860528700,58000,57900,58000,57700,9021
20250219,091900,17339149500,57900,58100,58100,57800,11914
20250219,091800,16648845500,58000,58000,58100,58000,12543
20250219,091700,15921111000,58000,58200,58300,58000,9600
20250219,091600,15362885400,58200,58200,58300,58100,2914
20250219,091500,15193270300,58200,58400,58500,58200,12511
20250219,091400,14464015200,58300,58300,58500,58300,4139
20250219,091300,14222372300,58300,58400,58500,58300,4696
20250219,091200,13948261500,58400,58400,58500,58200,5799
20250219,091100,13609917500,58400,58100,58500,58000,10959
20250219,091000,12971319700,58000,58100,58100,58000,13656
20250219,090900,12178592300,58100,58300,58300,58000,19880
20250219,090800,11022462200,58200,58400,58400,58200,17065
20250219,090700,10027691000,58400,58600,58700,58300,12342
20250219,090600,9306312700,58500,58500,58600,58300,13133
20250219,090500,8538895300,58400,58400,58700,58300,9963
20250219,090400,7955735000,58300,58600,58600,58300,13559
20250219,090300,7163268600,58600,58600,58700,58500,12433
20250219,090200,6434771100,58600,58300,58700,58200,12009
20250219,090100,5732725300,58300,58100,58500,58000,16746
20250219,090000,4758479800,58200,58500,59000,58000,81395
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193300 87307108500 58300 58300 58300 58300 55577
3 20250219 193200 87307108500 58300 58300 58300 58300 0
4 20250219 193100 87307108500 58300 58300 58300 58300 0
5 20250219 193000 87307108500 58300 58300 58300 58300 0
6 20250219 192900 87307108500 58300 58300 58300 58300 0
7 20250219 192800 87307108500 58300 58300 58300 58300 0
8 20250219 192700 87307108500 58300 58300 58300 58300 0
9 20250219 192600 87307108500 58300 58300 58300 58300 0
10 20250219 192500 87307108500 58300 58300 58300 58300 0
11 20250219 192400 87307108500 58300 58300 58300 58300 0
12 20250219 192300 87307108500 58300 58300 58300 58300 0
13 20250219 192200 87307108500 58300 58300 58300 58300 0
14 20250219 192100 87307108500 58300 58300 58300 58300 0
15 20250219 192000 87307108500 58300 58300 58300 58300 0
16 20250219 191900 87307108500 58300 58300 58300 58300 0
17 20250219 191800 87307108500 58300 58300 58300 58300 0
18 20250219 191700 87307108500 58300 58300 58300 58300 0
19 20250219 191600 87307108500 58300 58300 58300 58300 0
20 20250219 191500 87307108500 58300 58300 58300 58300 0
21 20250219 191400 87307108500 58300 58300 58300 58300 0
22 20250219 191300 87307108500 58300 58300 58300 58300 0
23 20250219 191200 87307108500 58300 58300 58300 58300 0
24 20250219 191100 87307108500 58300 58300 58300 58300 0
25 20250219 191000 87307108500 58300 58300 58300 58300 0
26 20250219 190900 87307108500 58300 58300 58300 58300 0
27 20250219 190800 87307108500 58300 58300 58300 58300 0
28 20250219 190700 87307108500 58300 58300 58300 58300 0
29 20250219 190600 87307108500 58300 58300 58300 58300 0
30 20250219 190500 87307108500 58300 58300 58300 58300 0
31 20250219 190400 87307108500 58300 58300 58300 58300 0
32 20250219 190300 87307108500 58300 58300 58300 58300 55577
33 20250219 190200 87307108500 58300 58300 58300 58300 0
34 20250219 190100 87307108500 58300 58300 58300 58300 0
35 20250219 190000 87307108500 58300 58300 58300 58300 0
36 20250219 185900 87307108500 58300 58300 58300 58300 0
37 20250219 185800 87307108500 58300 58300 58300 58300 0
38 20250219 185700 87307108500 58300 58300 58300 58300 0
39 20250219 185600 87307108500 58300 58300 58300 58300 0
40 20250219 185500 87307108500 58300 58300 58300 58300 0
41 20250219 185400 87307108500 58300 58300 58300 58300 0
42 20250219 185300 87307108500 58300 58300 58300 58300 0
43 20250219 185200 87307108500 58300 58300 58300 58300 0
44 20250219 185100 87307108500 58300 58300 58300 58300 0
45 20250219 185000 87307108500 58300 58300 58300 58300 0
46 20250219 184900 87307108500 58300 58300 58300 58300 0
47 20250219 184800 87307108500 58300 58300 58300 58300 0
48 20250219 184700 87307108500 58300 58300 58300 58300 0
49 20250219 184600 87307108500 58300 58300 58300 58300 0
50 20250219 184500 87307108500 58300 58300 58300 58300 0
51 20250219 184400 87307108500 58300 58300 58300 58300 0
52 20250219 184300 87307108500 58300 58300 58300 58300 0
53 20250219 184200 87307108500 58300 58300 58300 58300 0
54 20250219 184100 87307108500 58300 58300 58300 58300 0
55 20250219 184000 87307108500 58300 58300 58300 58300 0
56 20250219 183900 87307108500 58300 58300 58300 58300 0
57 20250219 183800 87307108500 58300 58300 58300 58300 0
58 20250219 183700 87307108500 58300 58300 58300 58300 0
59 20250219 183600 87307108500 58300 58300 58300 58300 0
60 20250219 183500 87307108500 58300 58300 58300 58300 0
61 20250219 183400 87307108500 58300 58300 58300 58300 0
62 20250219 183300 87307108500 58300 58300 58300 58300 55577
63 20250219 183200 87307108500 58300 58300 58300 58300 0
64 20250219 183100 87307108500 58300 58300 58300 58300 0
65 20250219 183000 87307108500 58300 58300 58300 58300 0
66 20250219 182900 87307108500 58300 58300 58300 58300 0
67 20250219 182800 87307108500 58300 58300 58300 58300 0
68 20250219 182700 87307108500 58300 58300 58300 58300 0
69 20250219 182600 87307108500 58300 58300 58300 58300 0
70 20250219 182500 87307108500 58300 58300 58300 58300 0
71 20250219 182400 87307108500 58300 58300 58300 58300 0
72 20250219 182300 87307108500 58300 58300 58300 58300 0
73 20250219 182200 87307108500 58300 58300 58300 58300 0
74 20250219 182100 87307108500 58300 58300 58300 58300 0
75 20250219 182000 87307108500 58300 58300 58300 58300 0
76 20250219 181900 87307108500 58300 58300 58300 58300 0
77 20250219 181800 87307108500 58300 58300 58300 58300 0
78 20250219 181700 87307108500 58300 58300 58300 58300 0
79 20250219 181600 87307108500 58300 58300 58300 58300 0
80 20250219 181500 87307108500 58300 58300 58300 58300 0
81 20250219 181400 87307108500 58300 58300 58300 58300 0
82 20250219 181300 87307108500 58300 58300 58300 58300 0
83 20250219 181200 87307108500 58300 58300 58300 58300 0
84 20250219 181100 87307108500 58300 58300 58300 58300 0
85 20250219 181000 87307108500 58300 58300 58300 58300 0
86 20250219 180900 87307108500 58300 58300 58300 58300 0
87 20250219 180800 87307108500 58300 58300 58300 58300 0
88 20250219 180700 87307108500 58300 58300 58300 58300 0
89 20250219 180600 87307108500 58300 58300 58300 58300 0
90 20250219 180500 87307108500 58300 58300 58300 58300 0
91 20250219 180400 87307108500 58300 58300 58300 58300 0
92 20250219 180300 87307108500 58300 58300 58300 58300 55577
93 20250219 180200 87307108500 58300 58300 58300 58300 0
94 20250219 180100 87307108500 58300 58300 58300 58300 0
95 20250219 180000 87307108500 58300 58300 58300 58300 0
96 20250219 175900 87307108500 58300 58300 58300 58300 0
97 20250219 175800 87307108500 58300 58300 58300 58300 0
98 20250219 175700 87307108500 58300 58300 58300 58300 0
99 20250219 175600 87307108500 58300 58300 58300 58300 0
100 20250219 175500 87307108500 58300 58300 58300 58300 0
101 20250219 175400 87307108500 58300 58300 58300 58300 0
102 20250219 175300 87307108500 58300 58300 58300 58300 0
103 20250219 175200 87307108500 58300 58300 58300 58300 0
104 20250219 175100 87307108500 58300 58300 58300 58300 0
105 20250219 175000 87307108500 58300 58300 58300 58300 0
106 20250219 174900 87307108500 58300 58300 58300 58300 0
107 20250219 174800 87307108500 58300 58300 58300 58300 0
108 20250219 174700 87307108500 58300 58300 58300 58300 0
109 20250219 174600 87307108500 58300 58300 58300 58300 0
110 20250219 174500 87307108500 58300 58300 58300 58300 0
111 20250219 174400 87307108500 58300 58300 58300 58300 0
112 20250219 174300 87307108500 58300 58300 58300 58300 0
113 20250219 174200 87307108500 58300 58300 58300 58300 0
114 20250219 174100 87307108500 58300 58300 58300 58300 0
115 20250219 174000 87307108500 58300 58300 58300 58300 0
116 20250219 173900 87307108500 58300 58300 58300 58300 0
117 20250219 173800 87307108500 58300 58300 58300 58300 0
118 20250219 173700 87307108500 58300 58300 58300 58300 0
119 20250219 173600 87307108500 58300 58300 58300 58300 0
120 20250219 173500 87307108500 58300 58300 58300 58300 0
121 20250219 173400 87307108500 58300 58300 58300 58300 0
122 20250219 173300 87307108500 58300 58300 58300 58300 55577
123 20250219 173200 87307108500 58300 58300 58300 58300 0
124 20250219 173100 87307108500 58300 58300 58300 58300 0
125 20250219 173000 87307108500 58300 58300 58300 58300 0
126 20250219 172900 87307108500 58300 58300 58300 58300 0
127 20250219 172800 87307108500 58300 58300 58300 58300 0
128 20250219 172700 87307108500 58300 58300 58300 58300 0
129 20250219 172600 87307108500 58300 58300 58300 58300 0
130 20250219 172500 87307108500 58300 58300 58300 58300 0
131 20250219 172400 87307108500 58300 58300 58300 58300 0
132 20250219 172300 87307108500 58300 58300 58300 58300 0
133 20250219 172200 87307108500 58300 58300 58300 58300 0
134 20250219 172100 87307108500 58300 58300 58300 58300 0
135 20250219 172000 87307108500 58300 58300 58300 58300 0
136 20250219 171900 87307108500 58300 58300 58300 58300 0
137 20250219 171800 87307108500 58300 58300 58300 58300 0
138 20250219 171700 87307108500 58300 58300 58300 58300 0
139 20250219 171600 87307108500 58300 58300 58300 58300 0
140 20250219 171500 87307108500 58300 58300 58300 58300 0
141 20250219 171400 87307108500 58300 58300 58300 58300 0
142 20250219 171300 87307108500 58300 58300 58300 58300 0
143 20250219 171200 87307108500 58300 58300 58300 58300 0
144 20250219 171100 87307108500 58300 58300 58300 58300 0
145 20250219 171000 87307108500 58300 58300 58300 58300 0
146 20250219 170900 87307108500 58300 58300 58300 58300 0
147 20250219 170800 87307108500 58300 58300 58300 58300 0
148 20250219 170700 87307108500 58300 58300 58300 58300 0
149 20250219 170600 87307108500 58300 58300 58300 58300 0
150 20250219 170500 87307108500 58300 58300 58300 58300 0
151 20250219 170400 87307108500 58300 58300 58300 58300 0
152 20250219 170300 87307108500 58300 58300 58300 58300 55577
153 20250219 170200 87307108500 58300 58300 58300 58300 0
154 20250219 170100 87307108500 58300 58300 58300 58300 0
155 20250219 170000 87307108500 58300 58300 58300 58300 0
156 20250219 165900 87307108500 58300 58300 58300 58300 0
157 20250219 165800 87307108500 58300 58300 58300 58300 0
158 20250219 165700 87307108500 58300 58300 58300 58300 0
159 20250219 165600 87307108500 58300 58300 58300 58300 0
160 20250219 165500 87307108500 58300 58300 58300 58300 0
161 20250219 165400 87307108500 58300 58300 58300 58300 0
162 20250219 165300 87307108500 58300 58300 58300 58300 0
163 20250219 165200 87307108500 58300 58300 58300 58300 0
164 20250219 165100 87307108500 58300 58300 58300 58300 0
165 20250219 165000 87307108500 58300 58300 58300 58300 0
166 20250219 164900 87307108500 58300 58300 58300 58300 0
167 20250219 164800 87307108500 58300 58300 58300 58300 0
168 20250219 164700 87307108500 58300 58300 58300 58300 0
169 20250219 164600 87307108500 58300 58300 58300 58300 0
170 20250219 164500 87307108500 58300 58300 58300 58300 0
171 20250219 164400 87307108500 58300 58300 58300 58300 0
172 20250219 164300 87307108500 58300 58300 58300 58300 0
173 20250219 164200 87307108500 58300 58300 58300 58300 0
174 20250219 164100 87307108500 58300 58300 58300 58300 0
175 20250219 164000 87307108500 58300 58300 58300 58300 0
176 20250219 163900 87307108500 58300 58300 58300 58300 0
177 20250219 163800 87307108500 58300 58300 58300 58300 0
178 20250219 163700 87307108500 58300 58300 58300 58300 0
179 20250219 163600 87307108500 58300 58300 58300 58300 0
180 20250219 163500 87307108500 58300 58300 58300 58300 0
181 20250219 163400 87307108500 58300 58300 58300 58300 0
182 20250219 163300 87307108500 58300 58300 58300 58300 55577
183 20250219 163200 87307108500 58300 58300 58300 58300 0
184 20250219 163100 87307108500 58300 58300 58300 58300 0
185 20250219 163000 87307108500 58300 58300 58300 58300 0
186 20250219 162900 87307108500 58300 58300 58300 58300 0
187 20250219 162800 87307108500 58300 58300 58300 58300 0
188 20250219 162700 87307108500 58300 58300 58300 58300 0
189 20250219 162600 87307108500 58300 58300 58300 58300 0
190 20250219 162500 87307108500 58300 58300 58300 58300 0
191 20250219 162400 87307108500 58300 58300 58300 58300 0
192 20250219 162300 87307108500 58300 58300 58300 58300 0
193 20250219 162200 87307108500 58300 58300 58300 58300 0
194 20250219 162100 87307108500 58300 58300 58300 58300 0
195 20250219 162000 87307108500 58300 58300 58300 58300 0
196 20250219 161900 87307108500 58300 58300 58300 58300 0
197 20250219 161800 87307108500 58300 58300 58300 58300 0
198 20250219 161700 87307108500 58300 58300 58300 58300 0
199 20250219 161600 87307108500 58300 58300 58300 58300 0
200 20250219 161500 87307108500 58300 58300 58300 58300 0
201 20250219 161400 87307108500 58300 58300 58300 58300 0
202 20250219 161300 87307108500 58300 58300 58300 58300 0
203 20250219 161200 87307108500 58300 58300 58300 58300 0
204 20250219 161100 87307108500 58300 58300 58300 58300 0
205 20250219 161000 87307108500 58300 58300 58300 58300 0
206 20250219 160900 87307108500 58300 58300 58300 58300 0
207 20250219 160800 87307108500 58300 58300 58300 58300 0
208 20250219 160700 87307108500 58300 58300 58300 58300 0
209 20250219 160600 87307108500 58300 58300 58300 58300 0
210 20250219 160500 87307108500 58300 58300 58300 58300 0
211 20250219 160400 87307108500 58300 58300 58300 58300 0
212 20250219 160300 87307108500 58300 58300 58300 58300 55577
213 20250219 160200 87307108500 58300 58300 58300 58300 0
214 20250219 160100 87307108500 58300 58300 58300 58300 0
215 20250219 160000 87307108500 58300 58300 58300 58300 0
216 20250219 155900 87307108500 58300 58300 58300 58300 0
217 20250219 155800 87307108500 58300 58300 58300 58300 0
218 20250219 155700 87307108500 58300 58300 58300 58300 0
219 20250219 155600 87307108500 58300 58300 58300 58300 0
220 20250219 155500 87307108500 58300 58300 58300 58300 0
221 20250219 155400 87307108500 58300 58300 58300 58300 0
222 20250219 155300 87307108500 58300 58300 58300 58300 0
223 20250219 155200 87307108500 58300 58300 58300 58300 0
224 20250219 155100 87307108500 58300 58300 58300 58300 0
225 20250219 155000 87307108500 58300 58300 58300 58300 0
226 20250219 154900 87307108500 58300 58300 58300 58300 0
227 20250219 154800 87307108500 58300 58300 58300 58300 0
228 20250219 154700 87307108500 58300 58300 58300 58300 0
229 20250219 154600 87307108500 58300 58300 58300 58300 0
230 20250219 154500 87307108500 58300 58300 58300 58300 0
231 20250219 154400 87307108500 58300 58300 58300 58300 0
232 20250219 154300 87307108500 58300 58300 58300 58300 0
233 20250219 154200 87307108500 58300 58300 58300 58300 0
234 20250219 154100 87307108500 58300 58300 58300 58300 0
235 20250219 154000 87307108500 58300 58300 58300 58300 0
236 20250219 153900 87307108500 58300 58300 58300 58300 0
237 20250219 153800 87307108500 58300 58300 58300 58300 0
238 20250219 153700 87307108500 58300 58300 58300 58300 0
239 20250219 153600 87307108500 58300 58300 58300 58300 0
240 20250219 153500 87307108500 58300 58300 58300 58300 0
241 20250219 153400 87307108500 58300 58300 58300 58300 0
242 20250219 153300 87307108500 58300 58300 58300 58300 55577
243 20250219 153200 87307108500 58300 58300 58300 58300 0
244 20250219 153100 87307108500 58300 58300 58300 58300 0
245 20250219 153000 87307108500 58300 58300 58300 58300 55577
246 20250219 152900 84066969400 58300 58300 58300 58300 0
247 20250219 152800 84066969400 58300 58300 58300 58300 0
248 20250219 152700 84066969400 58300 58300 58300 58300 0
249 20250219 152600 84066969400 58300 58300 58300 58300 0
250 20250219 152500 84066969400 58300 58300 58300 58300 0
251 20250219 152400 84066969400 58300 58300 58300 58300 0
252 20250219 152300 84066969400 58300 58300 58300 58300 0
253 20250219 152200 84066969400 58300 58300 58300 58300 0
254 20250219 152100 84066969400 58300 58300 58300 58300 0
255 20250219 152000 84066969400 58300 58300 58300 58300 0
256 20250219 151900 84066969400 58300 58200 58400 58100 14549
257 20250219 151800 83219880200 58300 58200 58400 58200 5627
258 20250219 151700 82891946600 58300 58300 58300 58200 1293
259 20250219 151600 82816585500 58200 58300 58300 58200 3906
260 20250219 151500 82588945800 58300 58300 58300 58200 8119
261 20250219 151400 82115681200 58300 58100 58300 58100 9063
262 20250219 151300 81588164100 58100 58100 58200 58100 2094
263 20250219 151200 81466424400 58200 58100 58200 58100 692
264 20250219 151100 81426193100 58200 58100 58200 58100 628
265 20250219 151000 81389687600 58100 58200 58200 58100 1408
266 20250219 150900 81307831300 58100 58100 58200 58100 728
267 20250219 150800 81265511600 58100 58100 58200 58100 4596
268 20250219 150700 80998080800 58100 58200 58200 58100 905
269 20250219 150600 80945443100 58100 58200 58200 58100 2005
270 20250219 150500 80828896900 58200 58200 58200 58100 1038
271 20250219 150400 80768522900 58200 58300 58300 58100 4935
272 20250219 150300 80481252600 58200 58200 58300 58200 3981
273 20250219 150200 80249215600 58200 58200 58300 58200 12542
274 20250219 150100 79518149000 58200 58200 58300 58200 2389
275 20250219 150000 79379095900 58200 58200 58300 58100 3894
276 20250219 145900 79152494500 58100 58200 58200 58100 192
277 20250219 145800 79141329200 58100 58200 58200 58100 848
278 20250219 145700 79092031800 58100 58100 58200 58000 844
279 20250219 145600 79042958700 58100 58000 58200 57900 3125
280 20250219 145500 78861564300 58000 58100 58100 57900 5214
281 20250219 145400 78559146000 58100 58100 58100 58000 1899
282 20250219 145300 78448952000 58000 58100 58200 58000 4874
283 20250219 145200 78165825200 58100 58000 58100 58000 1373
284 20250219 145100 78086145700 58100 58000 58100 57900 4715
285 20250219 145000 77812560500 58000 57900 58000 57900 1529
286 20250219 144900 77723997200 58000 57900 58000 57900 1356
287 20250219 144800 77645455300 58000 57900 58000 57900 1619
288 20250219 144700 77551703800 58000 57900 58000 57900 580
289 20250219 144600 77518090400 57900 57900 58000 57900 2244
290 20250219 144500 77388152900 58000 58000 58000 57900 784
291 20250219 144400 77342720700 58000 57900 58000 57800 5644
292 20250219 144300 77015929800 57900 58000 58000 57900 1054
293 20250219 144200 76954859400 58000 58000 58000 57900 490
294 20250219 144100 76926466900 57900 58000 58100 57900 1246
295 20250219 144000 76854160000 58000 58000 58100 57900 6024
296 20250219 143900 76504689200 58100 58000 58100 58000 1866
297 20250219 143800 76396414600 58100 58100 58100 58000 954
298 20250219 143700 76340997600 58100 58100 58100 58000 2011
299 20250219 143600 76224284300 58100 58100 58100 58000 1237
300 20250219 143500 76152439200 58100 58000 58100 58000 808
301 20250219 143400 76105542900 58100 58100 58100 58000 1375
302 20250219 143300 76025700000 58100 58100 58100 58000 5201
303 20250219 143200 75723611500 58000 58100 58100 58000 435
304 20250219 143100 75698354900 58100 58100 58100 58000 376
305 20250219 143000 75676531300 58000 58000 58200 58000 1732
306 20250219 142900 75576017600 58200 58000 58200 58000 1147
307 20250219 142800 75509383200 58000 58200 58200 58000 1013
308 20250219 142700 75450592000 58100 58000 58200 58000 2809
309 20250219 142600 75287395900 58000 58100 58100 58000 827
310 20250219 142500 75239380500 58100 58100 58100 58000 1478
311 20250219 142400 75153535200 58000 58000 58200 58000 727
312 20250219 142300 75111306700 58100 58100 58200 58000 1840
313 20250219 142200 75004443500 58100 58200 58200 58000 4453
314 20250219 142100 74745661400 58100 58200 58300 58100 1008
315 20250219 142000 74687003900 58300 58100 58300 58100 3834
316 20250219 141900 74463682800 58100 58200 58200 58100 782
317 20250219 141800 74418194100 58200 58100 58200 58100 1771
318 20250219 141700 74315202500 58200 58100 58200 58000 6233
319 20250219 141600 73952761800 58100 58100 58100 58000 625
320 20250219 141500 73916500100 58100 58000 58100 58000 839
321 20250219 141400 73867816800 58100 58000 58100 58000 1079
322 20250219 141300 73805217600 58000 58000 58000 57800 5651
323 20250219 141200 73477945700 58000 58000 58000 57900 1004
324 20250219 141100 73419776000 58000 57900 58100 57900 256
325 20250219 141000 73404928900 57900 58000 58100 57900 3961
326 20250219 140900 73175052700 57900 57900 58000 57800 466
327 20250219 140800 73148064700 57900 57900 57900 57800 726
328 20250219 140700 73106034900 57900 57900 58000 57800 1948
329 20250219 140600 72993229400 57800 57900 58000 57800 1268
330 20250219 140500 72919846800 57900 58000 58000 57800 1349
331 20250219 140400 72841750800 58000 57800 58000 57800 1379
332 20250219 140300 72761903700 57900 57900 57900 57800 411
333 20250219 140200 72738117600 57900 57900 58000 57800 2445
334 20250219 140100 72596549600 57900 58000 58000 57900 888
335 20250219 140000 72545109400 58000 57900 58000 57900 2666
336 20250219 135900 72390499200 58000 57800 58000 57800 1858
337 20250219 135800 72282958100 57800 57800 57900 57800 1035
338 20250219 135700 72223116400 57800 57900 57900 57800 982
339 20250219 135600 72166304100 57900 58000 58000 57800 2963
340 20250219 135500 71994848200 57900 57900 58000 57900 2275
341 20250219 135400 71863120600 58000 58000 58000 57900 3363
342 20250219 135300 71668372100 57900 58000 58000 57900 870
343 20250219 135200 71617980600 57900 58000 58100 57900 3269
344 20250219 135100 71428379200 58000 58000 58100 58000 1470
345 20250219 135000 71343113300 58000 58000 58000 57900 3346
346 20250219 134900 71149120500 58000 58000 58000 57900 912
347 20250219 134800 71096274200 58000 58000 58000 57900 408
348 20250219 134700 71072620700 57900 58000 58100 57900 3184
349 20250219 134600 70887920900 58100 58000 58100 58000 2194
350 20250219 134500 70760632500 58100 58100 58100 58000 1033
351 20250219 134400 70700702300 58000 58200 58200 58000 917
352 20250219 134300 70647464900 58200 58100 58200 58100 2999
353 20250219 134200 70473212400 58100 58200 58200 58100 716
354 20250219 134100 70431589800 58200 58300 58300 58000 9286
355 20250219 134000 69891415300 58300 58300 58400 58200 2527
356 20250219 133900 69744245500 58300 58300 58400 58200 6974
357 20250219 133800 69337693000 58200 58300 58400 58200 9448
358 20250219 133700 68786862300 58400 58400 58400 58300 1634
359 20250219 133600 68691487400 58300 58400 58400 58300 2451
360 20250219 133500 68548385900 58300 58400 58400 58300 1299
361 20250219 133400 68472611300 58400 58500 58500 58300 5065
362 20250219 133300 68176775500 58500 58600 58600 58400 6340
363 20250219 133200 67805797800 58600 58500 58600 58400 5568
364 20250219 133100 67480012700 58500 58500 58600 58400 6370
365 20250219 133000 67107322900 58500 58500 58500 58400 2610
366 20250219 132900 66954641900 58500 58500 58500 58400 5134
367 20250219 132800 66654549300 58500 58600 58600 58400 8578
368 20250219 132700 66152645100 58600 58500 58600 58400 6142
369 20250219 132600 65793215400 58500 58300 58500 58300 5392
370 20250219 132500 65478264800 58300 58400 58400 58200 3299
371 20250219 132400 65285961400 58300 58300 58400 58200 1971
372 20250219 132300 65171037600 58300 58300 58400 58200 11090
373 20250219 132200 64525213800 58300 58300 58400 58300 3420
374 20250219 132100 64325731700 58300 58500 58600 58200 17540
375 20250219 132000 63301696500 58500 58500 58500 58400 7848
376 20250219 131900 62842947700 58500 58400 58500 58300 3570
377 20250219 131800 62634428300 58400 58300 58400 58200 11127
378 20250219 131700 61985124800 58300 58300 58300 58200 688
379 20250219 131600 61945031400 58300 58200 58300 58200 2059
380 20250219 131500 61825017900 58300 58400 58400 58200 5509
381 20250219 131400 61503835900 58400 58300 58400 58200 9543
382 20250219 131300 60947654800 58300 58200 58300 58200 8302
383 20250219 131200 60464010100 58200 58100 58200 58000 4537
384 20250219 131100 60200240800 58000 58100 58100 58000 1420
385 20250219 131000 60117787800 58100 58100 58100 58000 1029
386 20250219 130900 60058074700 58000 58000 58100 58000 798
387 20250219 130800 60011766500 58100 58100 58100 58000 1249
388 20250219 130700 59939258500 58100 58100 58100 58000 950
389 20250219 130600 59884081000 58100 58100 58200 58000 1616
390 20250219 130500 59790190100 58100 57700 58100 57700 15876
391 20250219 130400 58870351600 57800 57800 57800 57700 2100
392 20250219 130300 58749089600 57700 57700 57800 57700 268
393 20250219 130200 58733609100 57700 57700 57800 57700 653
394 20250219 130100 58695901000 57700 57700 57800 57600 3380
395 20250219 130000 58500845500 57700 57700 57700 57600 818
396 20250219 125900 58453675900 57700 57700 57800 57600 5664
397 20250219 125800 58126851400 57700 57800 57800 57700 5956
398 20250219 125700 57783095100 57800 57800 57800 57700 1238
399 20250219 125600 57711586800 57700 57800 57800 57700 656
400 20250219 125500 57673689700 57800 57700 57800 57700 1886
401 20250219 125400 57564739000 57900 57700 57900 57700 1465
402 20250219 125300 57480068600 57800 57800 57800 57700 583
403 20250219 125200 57446389300 57800 57800 57800 57700 153
404 20250219 125100 57437548600 57800 57800 57900 57700 1286
405 20250219 125000 57363214300 57800 57800 57800 57700 945
406 20250219 124900 57308644500 57800 57800 57800 57700 1504
407 20250219 124800 57221797100 57800 57800 57800 57700 452
408 20250219 124700 57195682000 57800 57800 57900 57700 4513
409 20250219 124600 56934902400 57800 57800 57900 57800 1760
410 20250219 124500 56833083200 57900 57900 57900 57800 833
411 20250219 124400 56784862500 57900 57900 57900 57800 609
412 20250219 124300 56749616000 57800 57800 57900 57800 1448
413 20250219 124200 56665881900 57800 58000 58000 57700 5554
414 20250219 124100 56344725800 57900 58100 58100 57900 2923
415 20250219 124000 56175158400 58000 58100 58100 58000 750
416 20250219 123900 56131613500 58100 58100 58100 58000 1746
417 20250219 123800 56030263200 58100 58000 58100 58000 958
418 20250219 123700 55974635300 58100 57900 58100 57900 3311
419 20250219 123600 55782563300 58000 57900 58000 57800 1980
420 20250219 123500 55667841200 57900 57700 57900 57700 2161
421 20250219 123400 55542861100 57800 57800 57800 57700 1243
422 20250219 123300 55471084200 57800 57800 57900 57700 2504
423 20250219 123200 55326353400 57800 57800 57900 57700 1634
424 20250219 123100 55231881800 57800 57800 57900 57700 2378
425 20250219 123000 55094452800 57700 57800 57900 57700 821
426 20250219 122900 55047008900 57800 57700 57900 57700 973
427 20250219 122800 54990751000 57800 57800 57900 57700 5430
428 20250219 122700 54676961100 57900 57800 57900 57800 181
429 20250219 122600 54666493700 57800 57900 57900 57800 259
430 20250219 122500 54651509300 57900 57800 57900 57800 1355
431 20250219 122400 54573105800 57900 57800 57900 57700 1375
432 20250219 122300 54493615700 57700 57800 57900 57700 1262
433 20250219 122200 54420690900 57900 57700 57900 57700 738
434 20250219 122100 54378032700 57700 57800 57900 57700 1869
435 20250219 122000 54269998900 57800 57800 57900 57700 1546
436 20250219 121900 54180693900 57800 57800 57800 57700 814
437 20250219 121800 54133646000 57800 57800 57800 57700 992
438 20250219 121700 54076318600 57800 57800 57800 57700 1970
439 20250219 121600 53962610900 57800 57800 57800 57700 707
440 20250219 121500 53921795600 57800 57700 57800 57700 2222
441 20250219 121400 53793387500 57700 57800 57800 57700 145
442 20250219 121300 53785018500 57700 57800 57800 57700 764
443 20250219 121200 53740918000 57700 57800 57900 57600 8553
444 20250219 121100 53247327200 57800 57700 57800 57700 912
445 20250219 121000 53194663100 57700 57800 57900 57700 921
446 20250219 120900 53141445400 57800 57800 57900 57800 3317
447 20250219 120800 52949679000 57800 58000 58000 57800 5729
448 20250219 120700 52618150400 58000 58000 58000 57900 1705
449 20250219 120600 52519289700 58000 58000 58000 57900 1065
450 20250219 120500 52457527800 57900 58000 58000 57900 588
451 20250219 120400 52423440500 57900 58100 58100 57900 5401
452 20250219 120300 52110086900 58100 58000 58100 57900 4859
453 20250219 120200 51828076500 58000 57900 58000 57800 11274
454 20250219 120100 51175055900 57900 57800 57900 57800 541
455 20250219 120000 51143766900 57900 57900 57900 57800 3737
456 20250219 115900 50927644300 57900 57900 57900 57800 482
457 20250219 115800 50899748200 57900 57800 57900 57800 900
458 20250219 115700 50847697200 57900 57800 57900 57700 2328
459 20250219 115600 50713106500 57800 57800 57800 57700 507
460 20250219 115500 50683806100 57800 57800 57900 57700 1562
461 20250219 115400 50593527200 57800 57800 57900 57700 2022
462 20250219 115300 50476652900 57800 57800 57800 57700 1086
463 20250219 115200 50413924100 57700 57900 57900 57700 1447
464 20250219 115100 50330284900 57800 57900 57900 57700 780
465 20250219 115000 50285182600 57800 57800 57900 57700 1139
466 20250219 114900 50219353800 57700 57800 57900 57700 1505
467 20250219 114800 50132375300 57800 57700 57800 57700 1734
468 20250219 114700 50032207700 57800 57800 57800 57700 2717
469 20250219 114600 49875223800 57800 57800 57800 57700 4267
470 20250219 114500 49628639800 57800 57800 57800 57700 1936
471 20250219 114400 49516772900 57800 57700 57800 57700 764
472 20250219 114300 49472685400 57700 57800 57800 57700 347
473 20250219 114200 49452653600 57800 57800 57800 57700 500
474 20250219 114100 49423774600 57700 57700 57800 57700 233
475 20250219 114000 49410328500 57700 57700 57800 57600 3164
476 20250219 113900 49227731900 57700 57700 57800 57600 2117
477 20250219 113800 49105553700 57700 57700 57700 57600 2172
478 20250219 113700 48980239400 57700 57700 57700 57600 565
479 20250219 113600 48947690000 57600 57700 57700 57500 1816
480 20250219 113500 48842948700 57600 57600 57700 57500 1099
481 20250219 113400 48779646900 57600 57600 57700 57500 2278
482 20250219 113300 48648531800 57500 57700 57700 57500 987
483 20250219 113200 48591678000 57700 57600 57700 57500 2055
484 20250219 113100 48473305500 57600 57600 57600 57500 513
485 20250219 113000 48443763600 57600 57600 57600 57500 385
486 20250219 112900 48421605400 57500 57500 57700 57500 1299
487 20250219 112800 48346804000 57600 57500 57700 57500 2600
488 20250219 112700 48197133500 57500 57600 57600 57500 1136
489 20250219 112600 48131761600 57600 57500 57600 57500 1212
490 20250219 112500 48061960200 57600 57600 57600 57500 412
491 20250219 112400 48038242100 57500 57600 57600 57400 2619
492 20250219 112300 47887623700 57600 57600 57700 57500 741
493 20250219 112200 47844940000 57600 57600 57600 57400 1415
494 20250219 112100 47763490300 57600 57500 57600 57400 2584
495 20250219 112000 47614902500 57400 57500 57600 57400 1581
496 20250219 111900 47523955000 57600 57400 57600 57400 953
497 20250219 111800 47469157700 57400 57500 57600 57400 1590
498 20250219 111700 47377817500 57600 57500 57600 57400 1379
499 20250219 111600 47298526100 57400 57500 57700 57400 2252
500 20250219 111500 47168938300 57400 57500 57500 57400 1493
501 20250219 111400 47083167800 57500 57500 57500 57400 627
502 20250219 111300 47047129100 57500 57500 57600 57400 1682
503 20250219 111200 46950427800 57500 57500 57500 57400 1195
504 20250219 111100 46881720000 57500 57500 57600 57400 4226
505 20250219 111000 46638913700 57500 57500 57600 57400 6110
506 20250219 110900 46288007900 57500 57500 57700 57400 4259
507 20250219 110800 46042761600 57500 57600 57600 57400 3383
508 20250219 110700 45848195600 57600 57700 57700 57500 3051
509 20250219 110600 45672532700 57600 57600 57700 57500 1885
510 20250219 110500 45563910300 57600 57600 57600 57500 761
511 20250219 110400 45520091100 57600 57600 57600 57500 1970
512 20250219 110300 45406705000 57600 57700 57700 57500 1367
513 20250219 110200 45327946700 57700 57400 57700 57400 5002
514 20250219 110100 45040195900 57500 57400 57500 57400 1330
515 20250219 110000 44963772800 57500 57400 57500 57400 212
516 20250219 105900 44951588600 57400 57400 57500 57400 1132
517 20250219 105800 44886544000 57400 57400 57500 57400 1847
518 20250219 105700 44780415100 57400 57400 57500 57300 1315
519 20250219 105600 44704931600 57500 57400 57500 57300 1963
520 20250219 105500 44592211700 57500 57200 57500 57200 8160
521 20250219 105400 44124306400 57300 57200 57400 57200 4219
522 20250219 105300 43882685800 57300 57400 57400 57200 12801
523 20250219 105200 43149214300 57400 57400 57600 57300 12372
524 20250219 105100 42439144100 57500 57500 57500 57400 5643
525 20250219 105000 42114853800 57400 57400 57500 57400 3050
526 20250219 104900 41939735400 57400 57500 57500 57400 3297
527 20250219 104800 41750403400 57500 57400 57500 57400 4202
528 20250219 104700 41508840400 57500 57500 57500 57400 875
529 20250219 104600 41458578400 57500 57400 57500 57400 1752
530 20250219 104500 41357936800 57400 57400 57500 57400 1466
531 20250219 104400 41273779100 57500 57400 57500 57400 1501
532 20250219 104300 41187595500 57400 57400 57500 57300 2546
533 20250219 104200 41041459300 57400 57400 57500 57300 1787
534 20250219 104100 40938885100 57300 57300 57400 57300 1622
535 20250219 104000 40845861900 57300 57500 57500 57300 4955
536 20250219 103900 40561387500 57500 57400 57500 57400 636
537 20250219 103800 40524846000 57400 57400 57500 57300 1433
538 20250219 103700 40442578600 57300 57400 57500 57300 1131
539 20250219 103600 40377667600 57400 57400 57500 57400 1944
540 20250219 103500 40266046200 57400 57400 57400 57300 3028
541 20250219 103400 40092258700 57400 57500 57500 57300 3077
542 20250219 103300 39915760700 57500 57400 57500 57400 2859
543 20250219 103200 39751605200 57400 57500 57600 57400 1550
544 20250219 103100 39662523400 57500 57600 57600 57500 1423
545 20250219 103000 39580670400 57700 57400 57700 57400 3194
546 20250219 102900 39396825000 57500 57300 57500 57300 4947
547 20250219 102800 39113094500 57300 57500 57500 57300 9400
548 20250219 102700 38573806500 57500 57500 57500 57400 3264
549 20250219 102600 38386270500 57400 57400 57500 57400 751
550 20250219 102500 38343113700 57400 57400 57500 57400 1076
551 20250219 102400 38281289800 57400 57600 57600 57400 727
552 20250219 102300 38239489800 57600 57600 57600 57400 4888
553 20250219 102200 37958387200 57600 57600 57600 57500 1688
554 20250219 102100 37861190500 57500 57700 57700 57500 11400
555 20250219 102000 37204500800 57800 57700 57800 57600 4330
556 20250219 101900 36954595700 57700 57800 57900 57500 6986
557 20250219 101800 36551293000 57700 57600 57800 57500 8218
558 20250219 101700 36077376600 57600 57400 57600 57300 5076
559 20250219 101600 35785773900 57400 57400 57400 57300 1481
560 20250219 101500 35700872200 57400 57400 57400 57300 1962
561 20250219 101400 35588364100 57300 57500 57500 57300 3211
562 20250219 101300 35404055300 57500 57500 57500 57400 1112
563 20250219 101200 35340154500 57500 57400 57600 57400 2613
564 20250219 101100 35189971100 57400 57300 57500 57200 21396
565 20250219 101000 33963091300 57400 57400 57400 57200 6171
566 20250219 100900 33609443700 57400 57300 57400 57200 4817
567 20250219 100800 33333379800 57300 57300 57400 57200 9307
568 20250219 100700 32800179900 57300 57500 57500 57300 15550
569 20250219 100600 31907646800 57500 57500 57700 57500 6344
570 20250219 100500 31542305600 57500 57600 57800 57500 6023
571 20250219 100400 31194980200 57600 57600 57700 57600 2499
572 20250219 100300 31051000800 57600 57700 57700 57600 2131
573 20250219 100200 30928224200 57700 57600 57700 57600 928
574 20250219 100100 30874731400 57700 57600 57700 57600 1720
575 20250219 100000 30775547400 57600 57600 57700 57600 2359
576 20250219 095900 30639626100 57600 57600 57800 57600 4583
577 20250219 095800 30375071800 57700 57400 57700 57400 4981
578 20250219 095700 30088349800 57500 57500 57500 57400 4979
579 20250219 095600 29802203900 57400 57400 57500 57400 7098
580 20250219 095500 29394288500 57400 57600 57700 57400 6964
581 20250219 095400 28993471100 57700 57800 57800 57600 4105
582 20250219 095300 28756653700 57800 57700 57900 57700 6298
583 20250219 095200 28392745600 57700 57700 57900 57700 7124
584 20250219 095100 27981034200 57700 57700 57800 57600 5009
585 20250219 095000 27691985900 57700 57800 57900 57700 2051
586 20250219 094900 27573517800 57800 57800 57900 57800 4412
587 20250219 094800 27318401200 57900 57800 57900 57700 3746
588 20250219 094700 27101955800 57800 57700 57800 57700 1312
589 20250219 094600 27026189400 57700 57700 57800 57600 3034
590 20250219 094500 26851120900 57700 57600 57800 57600 4217
591 20250219 094400 26607878300 57600 57600 57700 57600 2751
592 20250219 094300 26449253600 57600 57400 57700 57300 4175
593 20250219 094200 26209037600 57500 57500 57600 57400 6891
594 20250219 094100 25813369800 57500 57500 57600 57300 9438
595 20250219 094000 25271448500 57500 57400 57600 57400 3406
596 20250219 093900 25075771600 57400 57600 57700 57400 8213
597 20250219 093800 24603429800 57700 57600 57800 57500 9754
598 20250219 093700 24041875500 57500 57500 57900 57400 15163
599 20250219 093600 23169787300 57600 57600 57700 57500 15342
600 20250219 093500 22287002000 57600 57800 58000 57600 14434
601 20250219 093400 21453600400 57800 57900 58000 57800 3895
602 20250219 093300 21228187300 57800 57800 58000 57800 5086
603 20250219 093200 20933990700 57900 57900 58000 57800 5255
604 20250219 093100 20629783300 57900 57900 58000 57900 2531
605 20250219 093000 20483168800 57900 58000 58000 57800 8760
606 20250219 092900 19976122800 58000 58000 58100 57900 3571
607 20250219 092800 19769017400 58000 58000 58100 57900 3960
608 20250219 092700 19539325600 58100 58100 58100 58000 3828
609 20250219 092600 19317169000 58100 58100 58200 58000 6425
610 20250219 092500 18944247200 58100 58200 58300 58100 4877
611 20250219 092400 18660566600 58200 58100 58200 58100 2292
612 20250219 092300 18527329400 58100 58000 58200 58000 2228
613 20250219 092200 18398005600 58000 58000 58200 57900 6268
614 20250219 092100 18034466900 57900 57900 58000 57900 3003
615 20250219 092000 17860528700 58000 57900 58000 57700 9021
616 20250219 091900 17339149500 57900 58100 58100 57800 11914
617 20250219 091800 16648845500 58000 58000 58100 58000 12543
618 20250219 091700 15921111000 58000 58200 58300 58000 9600
619 20250219 091600 15362885400 58200 58200 58300 58100 2914
620 20250219 091500 15193270300 58200 58400 58500 58200 12511
621 20250219 091400 14464015200 58300 58300 58500 58300 4139
622 20250219 091300 14222372300 58300 58400 58500 58300 4696
623 20250219 091200 13948261500 58400 58400 58500 58200 5799
624 20250219 091100 13609917500 58400 58100 58500 58000 10959
625 20250219 091000 12971319700 58000 58100 58100 58000 13656
626 20250219 090900 12178592300 58100 58300 58300 58000 19880
627 20250219 090800 11022462200 58200 58400 58400 58200 17065
628 20250219 090700 10027691000 58400 58600 58700 58300 12342
629 20250219 090600 9306312700 58500 58500 58600 58300 13133
630 20250219 090500 8538895300 58400 58400 58700 58300 9963
631 20250219 090400 7955735000 58300 58600 58600 58300 13559
632 20250219 090300 7163268600 58600 58600 58700 58500 12433
633 20250219 090200 6434771100 58600 58300 58700 58200 12009
634 20250219 090100 5732725300 58300 58100 58500 58000 16746
635 20250219 090000 4758479800 58200 58500 59000 58000 81395

1
047810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,516649,97475107,28054040700,5292898310100,0.53
20250214,496220,97475107,27192856000,5341635863600,0.51
20250213,497348,97475107,27354140000,5361130885000,0.51
20250212,489296,97475107,26421984000,5263655778000,0.50
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 516649 97475107 28054040700 5292898310100 0.53
3 20250214 496220 97475107 27192856000 5341635863600 0.51
4 20250213 497348 97475107 27354140000 5361130885000 0.51
5 20250212 489296 97475107 26421984000 5263655778000 0.50