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

645
058970/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194300,14640669300,73900,73900,73900,73900,1957
20250219,194200,14640669300,73900,73900,73900,73900,0
20250219,194100,14640669300,73900,73900,73900,73900,0
20250219,194000,14640669300,73900,73900,73900,73900,0
20250219,193900,14640669300,73900,73900,73900,73900,0
20250219,193800,14640669300,73900,73900,73900,73900,0
20250219,193700,14640669300,73900,73900,73900,73900,0
20250219,193600,14640669300,73900,73900,73900,73900,0
20250219,193500,14640669300,73900,73900,73900,73900,0
20250219,193400,14640669300,73900,73900,73900,73900,0
20250219,193300,14640669300,73900,73900,73900,73900,0
20250219,193200,14640669300,73900,73900,73900,73900,0
20250219,193100,14640669300,73900,73900,73900,73900,0
20250219,193000,14640669300,73900,73900,73900,73900,0
20250219,192900,14640669300,73900,73900,73900,73900,0
20250219,192800,14640669300,73900,73900,73900,73900,0
20250219,192700,14640669300,73900,73900,73900,73900,0
20250219,192600,14640669300,73900,73900,73900,73900,0
20250219,192500,14640669300,73900,73900,73900,73900,0
20250219,192400,14640669300,73900,73900,73900,73900,0
20250219,192300,14640669300,73900,73900,73900,73900,0
20250219,192200,14640669300,73900,73900,73900,73900,0
20250219,192100,14640669300,73900,73900,73900,73900,0
20250219,192000,14640669300,73900,73900,73900,73900,0
20250219,191900,14640669300,73900,73900,73900,73900,0
20250219,191800,14640669300,73900,73900,73900,73900,0
20250219,191700,14640669300,73900,73900,73900,73900,0
20250219,191600,14640669300,73900,73900,73900,73900,0
20250219,191500,14640669300,73900,73900,73900,73900,0
20250219,191400,14640669300,73900,73900,73900,73900,0
20250219,191300,14640669300,73900,73900,73900,73900,1957
20250219,191200,14640669300,73900,73900,73900,73900,0
20250219,191100,14640669300,73900,73900,73900,73900,0
20250219,191000,14640669300,73900,73900,73900,73900,0
20250219,190900,14640669300,73900,73900,73900,73900,0
20250219,190800,14640669300,73900,73900,73900,73900,0
20250219,190700,14640669300,73900,73900,73900,73900,0
20250219,190600,14640669300,73900,73900,73900,73900,0
20250219,190500,14640669300,73900,73900,73900,73900,0
20250219,190400,14640669300,73900,73900,73900,73900,0
20250219,190300,14640669300,73900,73900,73900,73900,0
20250219,190200,14640669300,73900,73900,73900,73900,0
20250219,190100,14640669300,73900,73900,73900,73900,0
20250219,190000,14640669300,73900,73900,73900,73900,0
20250219,185900,14640669300,73900,73900,73900,73900,0
20250219,185800,14640669300,73900,73900,73900,73900,0
20250219,185700,14640669300,73900,73900,73900,73900,0
20250219,185600,14640669300,73900,73900,73900,73900,0
20250219,185500,14640669300,73900,73900,73900,73900,0
20250219,185400,14640669300,73900,73900,73900,73900,0
20250219,185300,14640669300,73900,73900,73900,73900,0
20250219,185200,14640669300,73900,73900,73900,73900,0
20250219,185100,14640669300,73900,73900,73900,73900,0
20250219,185000,14640669300,73900,73900,73900,73900,0
20250219,184900,14640669300,73900,73900,73900,73900,0
20250219,184800,14640669300,73900,73900,73900,73900,0
20250219,184700,14640669300,73900,73900,73900,73900,0
20250219,184600,14640669300,73900,73900,73900,73900,0
20250219,184500,14640669300,73900,73900,73900,73900,0
20250219,184400,14640669300,73900,73900,73900,73900,0
20250219,184300,14640669300,73900,73900,73900,73900,1957
20250219,184200,14640669300,73900,73900,73900,73900,0
20250219,184100,14640669300,73900,73900,73900,73900,0
20250219,184000,14640669300,73900,73900,73900,73900,0
20250219,183900,14640669300,73900,73900,73900,73900,0
20250219,183800,14640669300,73900,73900,73900,73900,0
20250219,183700,14640669300,73900,73900,73900,73900,0
20250219,183600,14640669300,73900,73900,73900,73900,0
20250219,183500,14640669300,73900,73900,73900,73900,0
20250219,183400,14640669300,73900,73900,73900,73900,0
20250219,183300,14640669300,73900,73900,73900,73900,0
20250219,183200,14640669300,73900,73900,73900,73900,0
20250219,183100,14640669300,73900,73900,73900,73900,0
20250219,183000,14640669300,73900,73900,73900,73900,0
20250219,182900,14640669300,73900,73900,73900,73900,0
20250219,182800,14640669300,73900,73900,73900,73900,0
20250219,182700,14640669300,73900,73900,73900,73900,0
20250219,182600,14640669300,73900,73900,73900,73900,0
20250219,182500,14640669300,73900,73900,73900,73900,0
20250219,182400,14640669300,73900,73900,73900,73900,0
20250219,182300,14640669300,73900,73900,73900,73900,0
20250219,182200,14640669300,73900,73900,73900,73900,0
20250219,182100,14640669300,73900,73900,73900,73900,0
20250219,182000,14640669300,73900,73900,73900,73900,0
20250219,181900,14640669300,73900,73900,73900,73900,0
20250219,181800,14640669300,73900,73900,73900,73900,0
20250219,181700,14640669300,73900,73900,73900,73900,0
20250219,181600,14640669300,73900,73900,73900,73900,0
20250219,181500,14640669300,73900,73900,73900,73900,0
20250219,181400,14640669300,73900,73900,73900,73900,0
20250219,181300,14640669300,73900,73900,73900,73900,1957
20250219,181200,14640669300,73900,73900,73900,73900,0
20250219,181100,14640669300,73900,73900,73900,73900,0
20250219,181000,14640669300,73900,73900,73900,73900,0
20250219,180900,14640669300,73900,73900,73900,73900,0
20250219,180800,14640669300,73900,73900,73900,73900,0
20250219,180700,14640669300,73900,73900,73900,73900,0
20250219,180600,14640669300,73900,73900,73900,73900,0
20250219,180500,14640669300,73900,73900,73900,73900,0
20250219,180400,14640669300,73900,73900,73900,73900,0
20250219,180300,14640669300,73900,73900,73900,73900,0
20250219,180200,14640669300,73900,73900,73900,73900,0
20250219,180100,14640669300,73900,73900,73900,73900,0
20250219,180000,14640669300,73900,73900,73900,73900,0
20250219,175900,14640669300,73900,73900,73900,73900,0
20250219,175800,14640669300,73900,73900,73900,73900,0
20250219,175700,14640669300,73900,73900,73900,73900,0
20250219,175600,14640669300,73900,73900,73900,73900,0
20250219,175500,14640669300,73900,73900,73900,73900,0
20250219,175400,14640669300,73900,73900,73900,73900,0
20250219,175300,14640669300,73900,73900,73900,73900,0
20250219,175200,14640669300,73900,73900,73900,73900,0
20250219,175100,14640669300,73900,73900,73900,73900,0
20250219,175000,14640669300,73900,73900,73900,73900,0
20250219,174900,14640669300,73900,73900,73900,73900,0
20250219,174800,14640669300,73900,73900,73900,73900,0
20250219,174700,14640669300,73900,73900,73900,73900,0
20250219,174600,14640669300,73900,73900,73900,73900,0
20250219,174500,14640669300,73900,73900,73900,73900,0
20250219,174400,14640669300,73900,73900,73900,73900,0
20250219,174300,14640669300,73900,73900,73900,73900,1957
20250219,174200,14640669300,73900,73900,73900,73900,0
20250219,174100,14640669300,73900,73900,73900,73900,0
20250219,174000,14640669300,73900,73900,73900,73900,0
20250219,173900,14640669300,73900,73900,73900,73900,0
20250219,173800,14640669300,73900,73900,73900,73900,0
20250219,173700,14640669300,73900,73900,73900,73900,0
20250219,173600,14640669300,73900,73900,73900,73900,0
20250219,173500,14640669300,73900,73900,73900,73900,0
20250219,173400,14640669300,73900,73900,73900,73900,0
20250219,173300,14640669300,73900,73900,73900,73900,0
20250219,173200,14640669300,73900,73900,73900,73900,0
20250219,173100,14640669300,73900,73900,73900,73900,0
20250219,173000,14640669300,73900,73900,73900,73900,0
20250219,172900,14640669300,73900,73900,73900,73900,0
20250219,172800,14640669300,73900,73900,73900,73900,0
20250219,172700,14640669300,73900,73900,73900,73900,0
20250219,172600,14640669300,73900,73900,73900,73900,0
20250219,172500,14640669300,73900,73900,73900,73900,0
20250219,172400,14640669300,73900,73900,73900,73900,0
20250219,172300,14640669300,73900,73900,73900,73900,0
20250219,172200,14640669300,73900,73900,73900,73900,0
20250219,172100,14640669300,73900,73900,73900,73900,0
20250219,172000,14640669300,73900,73900,73900,73900,0
20250219,171900,14640669300,73900,73900,73900,73900,0
20250219,171800,14640669300,73900,73900,73900,73900,0
20250219,171700,14640669300,73900,73900,73900,73900,0
20250219,171600,14640669300,73900,73900,73900,73900,0
20250219,171500,14640669300,73900,73900,73900,73900,0
20250219,171400,14640669300,73900,73900,73900,73900,0
20250219,171300,14640669300,73900,73900,73900,73900,1957
20250219,171200,14640669300,73900,73900,73900,73900,0
20250219,171100,14640669300,73900,73900,73900,73900,0
20250219,171000,14640669300,73900,73900,73900,73900,0
20250219,170900,14640669300,73900,73900,73900,73900,0
20250219,170800,14640669300,73900,73900,73900,73900,0
20250219,170700,14640669300,73900,73900,73900,73900,0
20250219,170600,14640669300,73900,73900,73900,73900,0
20250219,170500,14640669300,73900,73900,73900,73900,0
20250219,170400,14640669300,73900,73900,73900,73900,0
20250219,170300,14640669300,73900,73900,73900,73900,0
20250219,170200,14640669300,73900,73900,73900,73900,0
20250219,170100,14640669300,73900,73900,73900,73900,0
20250219,170000,14640669300,73900,73900,73900,73900,0
20250219,165900,14640669300,73900,73900,73900,73900,0
20250219,165800,14640669300,73900,73900,73900,73900,0
20250219,165700,14640669300,73900,73900,73900,73900,0
20250219,165600,14640669300,73900,73900,73900,73900,0
20250219,165500,14640669300,73900,73900,73900,73900,0
20250219,165400,14640669300,73900,73900,73900,73900,0
20250219,165300,14640669300,73900,73900,73900,73900,0
20250219,165200,14640669300,73900,73900,73900,73900,0
20250219,165100,14640669300,73900,73900,73900,73900,0
20250219,165000,14640669300,73900,73900,73900,73900,0
20250219,164900,14640669300,73900,73900,73900,73900,0
20250219,164800,14640669300,73900,73900,73900,73900,0
20250219,164700,14640669300,73900,73900,73900,73900,0
20250219,164600,14640669300,73900,73900,73900,73900,0
20250219,164500,14640669300,73900,73900,73900,73900,0
20250219,164400,14640669300,73900,73900,73900,73900,0
20250219,164300,14640669300,73900,73900,73900,73900,1957
20250219,164200,14640669300,73900,73900,73900,73900,0
20250219,164100,14640669300,73900,73900,73900,73900,0
20250219,164000,14640669300,73900,73900,73900,73900,0
20250219,163900,14640669300,73900,73900,73900,73900,0
20250219,163800,14640669300,73900,73900,73900,73900,0
20250219,163700,14640669300,73900,73900,73900,73900,0
20250219,163600,14640669300,73900,73900,73900,73900,0
20250219,163500,14640669300,73900,73900,73900,73900,0
20250219,163400,14640669300,73900,73900,73900,73900,0
20250219,163300,14640669300,73900,73900,73900,73900,0
20250219,163200,14640669300,73900,73900,73900,73900,0
20250219,163100,14640669300,73900,73900,73900,73900,0
20250219,163000,14640669300,73900,73900,73900,73900,0
20250219,162900,14640669300,73900,73900,73900,73900,0
20250219,162800,14640669300,73900,73900,73900,73900,0
20250219,162700,14640669300,73900,73900,73900,73900,0
20250219,162600,14640669300,73900,73900,73900,73900,0
20250219,162500,14640669300,73900,73900,73900,73900,0
20250219,162400,14640669300,73900,73900,73900,73900,0
20250219,162300,14640669300,73900,73900,73900,73900,0
20250219,162200,14640669300,73900,73900,73900,73900,0
20250219,162100,14640669300,73900,73900,73900,73900,0
20250219,162000,14640669300,73900,73900,73900,73900,0
20250219,161900,14640669300,73900,73900,73900,73900,0
20250219,161800,14640669300,73900,73900,73900,73900,0
20250219,161700,14640669300,73900,73900,73900,73900,0
20250219,161600,14640669300,73900,73900,73900,73900,0
20250219,161500,14640669300,73900,73900,73900,73900,0
20250219,161400,14640669300,73900,73900,73900,73900,0
20250219,161300,14640669300,73900,73900,73900,73900,1957
20250219,161200,14640669300,73900,73900,73900,73900,0
20250219,161100,14640669300,73900,73900,73900,73900,0
20250219,161000,14640669300,73900,73900,73900,73900,0
20250219,160900,14640669300,73900,73900,73900,73900,0
20250219,160800,14640669300,73900,73900,73900,73900,0
20250219,160700,14640669300,73900,73900,73900,73900,0
20250219,160600,14640669300,73900,73900,73900,73900,0
20250219,160500,14640669300,73900,73900,73900,73900,0
20250219,160400,14640669300,73900,73900,73900,73900,0
20250219,160300,14640669300,73900,73900,73900,73900,0
20250219,160200,14640669300,73900,73900,73900,73900,0
20250219,160100,14640669300,73900,73900,73900,73900,0
20250219,160000,14640669300,73900,73900,73900,73900,0
20250219,155900,14640669300,73900,73900,73900,73900,0
20250219,155800,14640669300,73900,73900,73900,73900,0
20250219,155700,14640669300,73900,73900,73900,73900,0
20250219,155600,14640669300,73900,73900,73900,73900,0
20250219,155500,14640669300,73900,73900,73900,73900,0
20250219,155400,14640669300,73900,73900,73900,73900,0
20250219,155300,14640669300,73900,73900,73900,73900,0
20250219,155200,14640669300,73900,73900,73900,73900,0
20250219,155100,14640669300,73900,73900,73900,73900,0
20250219,155000,14640669300,73900,73900,73900,73900,0
20250219,154900,14640669300,73900,73900,73900,73900,0
20250219,154800,14640669300,73900,73900,73900,73900,0
20250219,154700,14640669300,73900,73900,73900,73900,0
20250219,154600,14640669300,73900,73900,73900,73900,0
20250219,154500,14640669300,73900,73900,73900,73900,0
20250219,154400,14640669300,73900,73900,73900,73900,0
20250219,154300,14640669300,73900,73900,73900,73900,1957
20250219,154200,14640669300,73900,73900,73900,73900,0
20250219,154100,14640669300,73900,73900,73900,73900,0
20250219,154000,14640669300,73900,73900,73900,73900,0
20250219,153900,14640669300,73900,73900,73900,73900,0
20250219,153800,14640669300,73900,73900,73900,73900,0
20250219,153700,14640669300,73900,73900,73900,73900,0
20250219,153600,14640669300,73900,73900,73900,73900,0
20250219,153500,14640669300,73900,73900,73900,73900,0
20250219,153400,14640669300,73900,73900,73900,73900,0
20250219,153300,14640669300,73900,73900,73900,73900,0
20250219,153200,14640669300,73900,73900,73900,73900,0
20250219,153100,14640669300,73900,73900,73900,73900,0
20250219,153000,14640669300,73900,73900,73900,73900,1957
20250219,152900,14496047000,74100,74100,74100,74100,0
20250219,152800,14496047000,74100,74100,74100,74100,0
20250219,152700,14496047000,74100,74100,74100,74100,0
20250219,152600,14496047000,74100,74100,74100,74100,0
20250219,152500,14496047000,74100,74100,74100,74100,0
20250219,152400,14496047000,74100,74100,74100,74100,0
20250219,152300,14496047000,74100,74100,74100,74100,0
20250219,152200,14496047000,74100,74100,74100,74100,0
20250219,152100,14496047000,74100,74100,74100,74100,0
20250219,152000,14496047000,74100,74100,74100,74100,0
20250219,151900,14496047000,74100,74100,74100,74000,892
20250219,151800,14430025600,74000,74100,74100,74000,581
20250219,151700,14387030900,74000,74000,74100,74000,411
20250219,151600,14356605800,74100,74000,74100,74000,721
20250219,151500,14303193400,74000,74000,74100,74000,323
20250219,151400,14279281200,74000,73900,74100,73900,453
20250219,151300,14245766000,73900,73800,74000,73700,530
20250219,151200,14206641400,73800,73900,73900,73800,216
20250219,151100,14190688500,73800,73800,73900,73800,231
20250219,151000,14173631100,73800,73700,73800,73700,297
20250219,150900,14151732400,73700,73800,73800,73700,295
20250219,150800,14129980100,73800,73700,73800,73700,309
20250219,150700,14107187200,73700,73800,73800,73700,800
20250219,150600,14048215300,73700,73600,73800,73600,652
20250219,150500,14000164800,73600,73700,73800,73600,479
20250219,150400,13964880100,73800,73700,73800,73600,643
20250219,150300,13917481700,73700,73800,73900,73600,1930
20250219,150200,13775281900,73900,74000,74100,73800,572
20250219,150100,13733010200,74000,73900,74000,73900,457
20250219,150000,13699222600,74000,74100,74100,73900,301
20250219,145900,13676962700,74000,74000,74100,73900,505
20250219,145800,13639593000,74100,73800,74200,73800,1033
20250219,145700,13563181400,73900,73800,73900,73800,377
20250219,145600,13535349300,73800,73900,73900,73700,902
20250219,145500,13468780800,73900,73800,73900,73700,665
20250219,145400,13419705700,73800,73800,73900,73800,882
20250219,145300,13354604400,73900,73900,74000,73800,579
20250219,145200,13311829700,74000,73900,74000,73900,678
20250219,145100,13261712500,73900,73900,74000,73900,477
20250219,145000,13226454500,74000,73900,74000,73900,411
20250219,144900,13196067500,73900,73900,74000,73900,501
20250219,144800,13159032200,73900,74000,74100,73900,644
20250219,144700,13111396800,74000,74100,74200,74000,403
20250219,144600,13081535300,74100,74000,74200,74000,312
20250219,144500,13058429200,74000,73900,74100,73900,264
20250219,144400,13038892100,73900,74000,74100,73900,669
20250219,144300,12989401700,74000,74000,74100,74000,386
20250219,144200,12960826700,74000,74000,74100,74000,273
20250219,144100,12940615600,74000,73900,74100,73900,847
20250219,144000,12877934400,73900,74000,74000,73900,245
20250219,143900,12859815400,74100,74000,74100,74000,257
20250219,143800,12840787300,74100,74000,74100,74000,291
20250219,143700,12819239800,74000,74100,74100,74000,431
20250219,143600,12787337500,74100,74000,74100,73900,315
20250219,143500,12764027000,74000,73900,74000,73900,213
20250219,143400,12748274300,73900,74000,74000,73900,282
20250219,143300,12727417900,74100,74100,74200,73900,793
20250219,143200,12668669700,74100,73800,74200,73700,1053
20250219,143100,12590745000,73800,73600,73800,73600,500
20250219,143000,12553907700,73600,73700,73700,73500,1043
20250219,142900,12477181200,73600,73500,73700,73500,557
20250219,142800,12436193600,73600,73500,73600,73500,2074
20250219,142700,12283651400,73500,73500,73600,73500,1132
20250219,142600,12200405900,73500,73900,74000,73500,9284
20250219,142500,11515680400,73900,73900,74000,73900,957
20250219,142400,11444928200,73900,74000,74100,73900,1109
20250219,142300,11362876600,74000,74000,74100,74000,1201
20250219,142200,11273992500,74000,74100,74100,74000,522
20250219,142100,11235351800,74100,74000,74100,74000,383
20250219,142000,11206998900,74100,74000,74200,74000,592
20250219,141900,11163173400,74000,74100,74100,74000,494
20250219,141800,11126595500,74100,74100,74200,74000,514
20250219,141700,11088512500,74100,74000,74100,74000,604
20250219,141600,11043778000,74000,74000,74100,74000,425
20250219,141500,11012313100,74000,74000,74100,74000,398
20250219,141400,10982848500,74100,74000,74100,74000,587
20250219,141300,10939401500,74000,74000,74100,74000,582
20250219,141200,10896314200,74100,74000,74100,74000,551
20250219,141100,10855527500,74100,74000,74100,74000,452
20250219,141000,10822069300,74000,74100,74100,74000,2290
20250219,140900,10652408200,74100,74100,74200,74100,404
20250219,140800,10622459200,74100,74100,74200,74100,409
20250219,140700,10592143300,74200,74100,74200,74100,500
20250219,140600,10555068200,74100,74200,74200,74100,314
20250219,140500,10531786400,74200,74200,74200,74100,577
20250219,140400,10489003600,74200,74100,74200,74100,291
20250219,140300,10467424500,74100,74200,74200,74100,465
20250219,140200,10432946900,74200,74100,74200,74100,434
20250219,140100,10400771700,74100,74200,74200,74100,390
20250219,140000,10371859700,74200,74200,74300,74100,324
20250219,135900,10347819600,74200,74200,74300,74200,735
20250219,135800,10293272300,74200,74200,74300,74200,372
20250219,135700,10265657100,74200,74200,74300,74200,331
20250219,135600,10241089200,74300,74300,74400,74200,292
20250219,135500,10219396000,74300,74400,74400,74300,429
20250219,135400,10187501000,74400,74400,74500,74300,263
20250219,135300,10167943900,74400,74500,74600,74300,443
20250219,135200,10134989400,74500,74400,74500,74400,287
20250219,135100,10113620200,74700,74400,75000,74400,2157
20250219,135000,9952360100,74400,74300,74500,74200,415
20250219,134900,9921518100,74300,74200,74300,74200,333
20250219,134800,9896791600,74300,74200,74300,74200,273
20250219,134700,9876522300,74200,74200,74300,74200,331
20250219,134600,9851949400,74200,74300,74300,74200,259
20250219,134500,9832720600,74300,74300,74400,74200,446
20250219,134400,9799600900,74300,74300,74400,74300,381
20250219,134300,9771279900,74400,74400,74400,74300,277
20250219,134200,9750683900,74400,74300,74500,74300,224
20250219,134100,9734030600,74300,74400,74500,74300,259
20250219,134000,9714759100,74400,74300,74500,74300,572
20250219,133900,9672206300,74400,74200,74400,74200,514
20250219,133800,9634023000,74200,74200,74300,74200,305
20250219,133700,9611380800,74200,74200,74300,74200,265
20250219,133600,9591704900,74200,74200,74300,74200,593
20250219,133500,9547689400,74200,74400,74400,74200,278
20250219,133400,9527029000,74400,74200,74400,74200,135
20250219,133300,9517001600,74200,74400,74400,74200,385
20250219,133200,9488375300,74400,74300,74400,74300,38
20250219,133100,9485551600,74400,74200,74400,74200,405
20250219,133000,9455479000,74300,74200,74300,74200,221
20250219,132900,9439067600,74200,74400,74400,74200,138
20250219,132800,9428806500,74400,74400,74500,74300,303
20250219,132700,9406275000,74400,74300,74500,74300,199
20250219,132600,9391474800,74300,74200,74300,74200,166
20250219,132500,9379147000,74200,74500,74600,74200,1986
20250219,132400,9231615700,74500,74500,74600,74400,149
20250219,132300,9220519500,74400,74500,74500,74400,179
20250219,132200,9207194000,74500,74500,74600,74500,217
20250219,132100,9191015100,74500,74400,74500,74400,388
20250219,132000,9162130100,74500,74300,74500,74300,171
20250219,131900,9149410700,74300,74300,74400,74300,356
20250219,131800,9122942700,74400,74300,74400,74300,206
20250219,131700,9107625400,74300,74400,74400,74300,224
20250219,131600,9090972900,74400,74300,74400,74300,249
20250219,131500,9072461700,74300,74400,74400,74300,326
20250219,131400,9048226900,74300,74400,74400,74300,200
20250219,131300,9033358000,74400,74300,74400,74300,294
20250219,131200,9011502400,74300,74400,74400,74200,59
20250219,131100,9007119300,74200,74300,74400,74200,218
20250219,131000,8990915200,74400,74300,74400,74300,470
20250219,130900,8955984700,74200,74200,74300,74200,443
20250219,130800,8923091200,74200,74300,74300,74200,367
20250219,130700,8895847300,74200,74200,74300,74200,333
20250219,130600,8871131200,74200,74300,74300,74200,109
20250219,130500,8863041600,74300,74200,74300,74200,181
20250219,130400,8849608100,74300,74200,74300,74200,123
20250219,130300,8840473000,74300,74300,74400,74300,272
20250219,130200,8820262400,74400,74300,74400,74300,130
20250219,130100,8810596000,74300,74300,74400,74300,1336
20250219,130000,8711322000,74300,74300,74400,74300,270
20250219,125900,8691259900,74400,74300,74400,74300,564
20250219,125800,8649346300,74400,74400,74400,74300,145
20250219,125700,8638567100,74300,74400,74400,74300,167
20250219,125600,8626152600,74400,74300,74400,74300,169
20250219,125500,8613588200,74300,74400,74600,74300,369
20250219,125400,8586144000,74600,74500,74600,74400,170
20250219,125300,8573481600,74400,74400,74600,74400,187
20250219,125200,8559560300,74400,74400,74500,74400,167
20250219,125100,8547133500,74500,74400,74500,74400,283
20250219,125000,8526071100,74300,74400,74500,74300,157
20250219,124900,8514391800,74400,74400,74400,74300,145
20250219,124800,8503611100,74300,74400,74400,74300,568
20250219,124700,8461401400,74400,74300,74500,74300,387
20250219,124600,8432613100,74300,74300,74400,74300,201
20250219,124500,8417671400,74300,74400,74500,74300,222
20250219,124400,8401153200,74400,74400,74500,74400,114
20250219,124300,8392666900,74400,74400,74400,74300,281
20250219,124200,8371770800,74400,74400,74400,74300,135
20250219,124100,8361731900,74300,74400,74500,74300,159
20250219,124000,8349898800,74300,74400,74400,74300,103
20250219,123900,8342245500,74400,74500,74600,74300,177
20250219,123800,8329073900,74200,74300,74500,74200,765
20250219,123700,8272175300,74300,74200,74300,74200,338
20250219,123600,8247081500,74300,74200,74400,74200,432
20250219,123500,8214994500,74300,74500,74500,74200,314
20250219,123400,8191678300,74400,74300,74400,74200,224
20250219,123300,8175040200,74200,74300,74400,74200,312
20250219,123200,8151860800,74300,74200,74400,74200,318
20250219,123100,8128257800,74200,74300,74300,74200,684
20250219,123000,8077492300,74300,74300,74400,74200,526
20250219,122900,8038448100,74300,74500,74500,74300,176
20250219,122800,8025368500,74500,74300,74500,74300,194
20250219,122700,8010944000,74300,74300,74400,74300,320
20250219,122600,7987154800,74300,74300,74400,74300,147
20250219,122500,7976231900,74300,74300,74400,74300,727
20250219,122400,7922202700,74300,74400,74400,74300,349
20250219,122300,7896263800,74300,74300,74400,74300,215
20250219,122200,7880288400,74300,74300,74400,74300,196
20250219,122100,7865716500,74300,74400,74400,74300,303
20250219,122000,7843195800,74400,74400,74400,74300,79
20250219,121900,7837322400,74400,74500,74500,74300,305
20250219,121800,7814630400,74500,74400,74500,74400,153
20250219,121700,7803245700,74500,74500,74500,74400,145
20250219,121600,7792450800,74400,74500,74500,74400,304
20250219,121500,7769825000,74400,74400,74500,74400,342
20250219,121400,7744379000,74500,74400,74500,74400,156
20250219,121300,7732764400,74400,74400,74600,74400,203
20250219,121200,7717653500,74400,74500,74500,74400,85
20250219,121100,7711327400,74500,74500,74500,74400,137
20250219,121000,7701126500,74500,74500,74500,74400,157
20250219,120900,7689435700,74500,74500,74500,74400,88
20250219,120800,7682882300,74400,74300,74500,74300,167
20250219,120700,7670450500,74400,74400,74500,74400,98
20250219,120600,7663157700,74400,74500,74500,74400,83
20250219,120500,7656980500,74500,74400,74500,74400,175
20250219,120400,7643950700,74500,74400,74500,74400,52
20250219,120300,7640081000,74400,74400,74400,74400,115
20250219,120200,7631525000,74400,74300,74500,74300,140
20250219,120100,7621107500,74300,74400,74400,74300,161
20250219,120000,7609144000,74400,74400,74400,74300,119
20250219,115900,7600296700,74300,74400,74500,74300,339
20250219,115800,7575073000,74500,74400,74500,74300,102
20250219,115700,7567489200,74400,74400,74500,74400,130
20250219,115600,7557813800,74300,74300,74400,74300,170
20250219,115500,7545172200,74300,74400,74500,74300,83
20250219,115400,7539004100,74300,74300,74400,74300,217
20250219,115300,7522864400,74300,74500,74600,74300,729
20250219,115200,7468625200,74400,74500,74500,74400,243
20250219,115100,7450533700,74400,74400,74600,74400,295
20250219,115000,7428566500,74500,74400,74500,74400,167
20250219,114900,7416137200,74500,74400,74500,74400,169
20250219,114800,7403558900,74500,74600,74600,74400,208
20250219,114700,7388065400,74500,74500,74500,74400,328
20250219,114600,7363642700,74500,74500,74500,74400,118
20250219,114500,7354857700,74500,74500,74600,74400,206
20250219,114400,7339524900,74500,74500,74600,74400,191
20250219,114300,7325308000,74500,74500,74600,74400,374
20250219,114200,7297475100,74500,74400,74600,74400,143
20250219,114100,7286826900,74400,74500,74600,74400,324
20250219,114000,7262700200,74600,74500,74600,74400,224
20250219,113900,7246019300,74600,74600,74600,74400,1195
20250219,113800,7156986000,74600,74500,74600,74500,140
20250219,113700,7146553000,74500,74500,74700,74500,163
20250219,113600,7134404200,74600,74600,74700,74500,81
20250219,113500,7128365300,74600,74700,74800,74600,410
20250219,113400,7097771000,74800,74600,74800,74500,134
20250219,113300,7087769600,74600,74600,74700,74500,107
20250219,113200,7079790700,74600,74600,74600,74500,912
20250219,113100,7011804200,74600,74700,74700,74600,206
20250219,113000,6996431700,74700,74800,74800,74600,662
20250219,112900,6946988800,74800,74800,74800,74700,628
20250219,112800,6900072400,74700,74700,74800,74700,194
20250219,112700,6885576300,74700,74800,74800,74700,76
20250219,112600,6879895800,74800,74800,74900,74700,222
20250219,112500,6863290800,74800,74800,74900,74700,323
20250219,112400,6839134800,74800,74700,74800,74700,196
20250219,112300,6824488500,74800,74700,74800,74600,231
20250219,112200,6807233700,74600,74700,74700,74600,130
20250219,112100,6797528200,74700,74700,74700,74600,196
20250219,112000,6782903000,74600,74600,74700,74600,111
20250219,111900,6774617500,74600,74600,74700,74500,433
20250219,111800,6742315600,74600,74700,74800,74600,92
20250219,111700,6735446900,74700,74800,74800,74600,1404
20250219,111600,6630661300,74700,74800,74800,74700,185
20250219,111500,6616829500,74700,74800,74800,74700,1342
20250219,111400,6516567100,74800,74800,74900,74800,1027
20250219,111300,6439744000,74900,75000,75100,74800,266
20250219,111200,6419811100,74800,74800,75000,74800,170
20250219,111100,6407080600,74800,74900,75000,74800,977
20250219,111000,6333985300,75000,75000,75000,74900,59
20250219,110900,6329564200,75000,74900,75000,74900,203
20250219,110800,6314353300,74900,74900,75000,74900,774
20250219,110700,6256374500,74900,75100,75100,74900,577
20250219,110600,6213099100,75200,75100,75200,75000,102
20250219,110500,6205436000,75100,75100,75100,75100,181
20250219,110400,6191842900,75100,75100,75100,75100,73
20250219,110300,6186360600,75200,75200,75300,75100,71
20250219,110200,6181020900,75200,75200,75300,75200,244
20250219,110100,6162666800,75200,75100,75300,75100,84
20250219,110000,6156354500,75100,75300,75300,75100,64
20250219,105900,6151540900,75100,75200,75300,75100,105
20250219,105800,6143648600,75200,75200,75200,75100,98
20250219,105700,6136284700,75100,75400,75400,75100,33
20250219,105600,6133803400,75400,75200,75400,75000,325
20250219,105500,6109365100,75200,75000,75200,75000,39
20250219,105400,6106436900,75000,75100,75200,75000,192
20250219,105300,6092017100,75300,75200,75300,75200,711
20250219,105200,6038549400,75200,75200,75200,75100,399
20250219,105100,6008547300,75200,75100,75200,75100,105
20250219,105000,6000656700,75200,75200,75200,75100,16
20250219,104900,5999453800,75200,75200,75200,75000,149
20250219,104800,5988275100,75200,75100,75200,75000,80
20250219,104700,5982268400,75000,75100,75100,75000,69
20250219,104600,5977090800,75100,75000,75100,74900,146
20250219,104500,5966149800,74900,74900,75000,74900,58
20250219,104400,5961802200,74900,75000,75000,74900,1451
20250219,104300,5853080400,75000,75200,75200,75000,200
20250219,104200,5838065800,75200,75100,75200,75100,162
20250219,104100,5825896200,75100,75200,75200,75100,58
20250219,104000,5821536200,75100,75200,75200,75100,136
20250219,103900,5811314300,75200,75100,75200,75000,899
20250219,103800,5743798300,75000,75100,75100,75000,43
20250219,103700,5740572800,75000,75000,75100,74900,124
20250219,103600,5731278200,75000,75100,75200,75000,229
20250219,103500,5714098700,75100,75000,75100,75000,217
20250219,103400,5697820100,75100,75000,75100,74900,158
20250219,103300,5685966900,75100,75000,75100,74900,98
20250219,103200,5678620300,74900,75000,75000,74900,322
20250219,103100,5654495000,75000,74900,75100,74800,932
20250219,103000,5584721400,75100,75100,75200,74900,2113
20250219,102900,5426162100,75100,75200,75300,75100,392
20250219,102800,5396681800,75300,75200,75300,75100,333
20250219,102700,5371645900,75200,75300,75400,75200,867
20250219,102600,5306432300,75300,75500,75500,75300,776
20250219,102500,5247979700,75400,75700,75700,75400,1025
20250219,102400,5170649400,75700,75500,75700,75500,1068
20250219,102300,5089984800,75500,75700,75700,75500,373
20250219,102200,5061811200,75700,75900,76000,75600,1895
20250219,102100,4918472600,75900,75800,75900,75800,181
20250219,102000,4904747500,75900,75800,75900,75800,205
20250219,101900,4889201200,75900,76000,76000,75800,212
20250219,101800,4873101900,75900,75900,76000,75800,281
20250219,101700,4851783500,75900,76100,76200,75900,492
20250219,101600,4814393500,76100,76100,76100,76000,54
20250219,101500,4810285100,76100,76200,76200,76000,268
20250219,101400,4789904300,76100,76100,76200,76000,160
20250219,101300,4777725500,76100,76100,76200,76100,174
20250219,101200,4764484000,76200,76200,76200,76100,135
20250219,101100,4754201000,76200,76100,76200,76100,74
20250219,101000,4748564100,76000,76300,76300,76000,60
20250219,100900,4743993900,76300,75900,76300,75800,1209
20250219,100800,4652012600,75900,76000,76000,75900,146
20250219,100700,4640928400,76000,75900,76000,75800,60
20250219,100600,4636374100,76000,75800,76100,75800,184
20250219,100500,4622394200,75900,75900,75900,75800,687
20250219,100400,4570261400,75900,75600,75900,75600,1170
20250219,100300,4481672500,75600,75600,75600,75500,475
20250219,100200,4445801200,75500,75700,75700,75500,112
20250219,100100,4437333500,75700,75600,75700,75600,188
20250219,100000,4423112700,75600,75600,75700,75600,476
20250219,095900,4387105900,75600,75600,75600,75500,217
20250219,095800,4370710700,75700,75800,75800,75600,614
20250219,095700,4324276400,75800,75700,75800,75600,231
20250219,095600,4306791900,75700,75900,75900,75700,217
20250219,095500,4290344900,75900,75900,75900,75900,166
20250219,095400,4277745500,75900,76000,76100,75800,224
20250219,095300,4260736500,76000,76000,76100,75900,90
20250219,095200,4253897000,76000,76000,76100,76000,108
20250219,095100,4245685700,75900,76100,76100,75800,76
20250219,095000,4239920900,76100,75900,76200,75700,305
20250219,094900,4216751600,75900,75900,75900,75700,821
20250219,094800,4154559500,75900,76000,76200,75900,464
20250219,094700,4119296300,76000,76200,76200,76000,388
20250219,094600,4089762400,76200,76200,76300,76000,910
20250219,094500,4020441000,76200,76200,76300,76100,133
20250219,094400,4010299500,76200,75900,76200,75900,382
20250219,094300,3981286000,75900,75900,76000,75900,205
20250219,094200,3965708700,76000,76100,76200,76000,830
20250219,094100,3902524700,76100,76300,76400,76100,527
20250219,094000,3862351600,76300,76300,76400,76300,115
20250219,093900,3853573700,76300,76300,76500,76200,100
20250219,093800,3845935400,76500,76500,76500,76200,298
20250219,093700,3823164800,76500,76300,76500,76200,334
20250219,093600,3797658000,76400,76900,76900,76400,588
20250219,093500,3752630400,76800,75900,76900,75800,4835
20250219,093400,3383056200,75800,75800,76200,75700,1303
20250219,093300,3284123700,75800,75700,75800,75600,245
20250219,093200,3265584400,75700,75600,75700,75400,706
20250219,093100,3212273300,75800,76000,76000,75400,1132
20250219,093000,3126621500,75800,75700,76000,75700,960
20250219,092900,3053824600,76100,75900,76100,75400,1905
20250219,092800,2909455200,76100,76100,76200,75800,1904
20250219,092700,2764798700,76200,75700,76300,75700,4727
20250219,092600,2405367800,75800,75700,75800,75700,657
20250219,092500,2355607800,75700,75300,75700,75200,116
20250219,092400,2346837700,75200,75900,75900,75200,2151
20250219,092300,2184130100,75900,74900,75900,74900,3002
20250219,092200,1957449500,74800,74800,74900,74800,787
20250219,092100,1898563100,74800,74700,74900,74700,315
20250219,092000,1874999500,74700,74700,74700,74600,550
20250219,091900,1833919800,74700,75000,75000,74700,1411
20250219,091800,1728301800,75000,75200,75200,74900,652
20250219,091700,1679431600,75200,75100,75200,75000,549
20250219,091600,1638249300,75200,74800,75200,74600,1788
20250219,091500,1504589900,74800,74900,75000,74800,1172
20250219,091400,1416902400,74900,74900,75200,74700,1778
20250219,091300,1283682800,74700,75000,75000,74700,1468
20250219,091200,1173783500,75000,75100,75200,74700,1689
20250219,091100,1047437400,75100,75300,75300,74800,2365
20250219,091000,869850800,75300,75600,75600,75300,1186
20250219,090900,780391500,75700,75500,75700,75500,107
20250219,090800,772307400,75500,75500,75700,75400,129
20250219,090700,762559200,75500,75300,75900,75300,672
20250219,090600,711943200,75200,75600,75900,75200,1330
20250219,090500,611660500,75400,75600,76000,75400,1211
20250219,090400,520146900,75300,76100,76100,75200,1428
20250219,090300,412349300,76100,75700,76100,75500,1832
20250219,090200,273733000,75600,75300,75700,75300,881
20250219,090100,207365500,75300,75600,75800,75300,772
20250219,090000,149092800,75600,76000,76000,75500,1965
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194300 14640669300 73900 73900 73900 73900 1957
3 20250219 194200 14640669300 73900 73900 73900 73900 0
4 20250219 194100 14640669300 73900 73900 73900 73900 0
5 20250219 194000 14640669300 73900 73900 73900 73900 0
6 20250219 193900 14640669300 73900 73900 73900 73900 0
7 20250219 193800 14640669300 73900 73900 73900 73900 0
8 20250219 193700 14640669300 73900 73900 73900 73900 0
9 20250219 193600 14640669300 73900 73900 73900 73900 0
10 20250219 193500 14640669300 73900 73900 73900 73900 0
11 20250219 193400 14640669300 73900 73900 73900 73900 0
12 20250219 193300 14640669300 73900 73900 73900 73900 0
13 20250219 193200 14640669300 73900 73900 73900 73900 0
14 20250219 193100 14640669300 73900 73900 73900 73900 0
15 20250219 193000 14640669300 73900 73900 73900 73900 0
16 20250219 192900 14640669300 73900 73900 73900 73900 0
17 20250219 192800 14640669300 73900 73900 73900 73900 0
18 20250219 192700 14640669300 73900 73900 73900 73900 0
19 20250219 192600 14640669300 73900 73900 73900 73900 0
20 20250219 192500 14640669300 73900 73900 73900 73900 0
21 20250219 192400 14640669300 73900 73900 73900 73900 0
22 20250219 192300 14640669300 73900 73900 73900 73900 0
23 20250219 192200 14640669300 73900 73900 73900 73900 0
24 20250219 192100 14640669300 73900 73900 73900 73900 0
25 20250219 192000 14640669300 73900 73900 73900 73900 0
26 20250219 191900 14640669300 73900 73900 73900 73900 0
27 20250219 191800 14640669300 73900 73900 73900 73900 0
28 20250219 191700 14640669300 73900 73900 73900 73900 0
29 20250219 191600 14640669300 73900 73900 73900 73900 0
30 20250219 191500 14640669300 73900 73900 73900 73900 0
31 20250219 191400 14640669300 73900 73900 73900 73900 0
32 20250219 191300 14640669300 73900 73900 73900 73900 1957
33 20250219 191200 14640669300 73900 73900 73900 73900 0
34 20250219 191100 14640669300 73900 73900 73900 73900 0
35 20250219 191000 14640669300 73900 73900 73900 73900 0
36 20250219 190900 14640669300 73900 73900 73900 73900 0
37 20250219 190800 14640669300 73900 73900 73900 73900 0
38 20250219 190700 14640669300 73900 73900 73900 73900 0
39 20250219 190600 14640669300 73900 73900 73900 73900 0
40 20250219 190500 14640669300 73900 73900 73900 73900 0
41 20250219 190400 14640669300 73900 73900 73900 73900 0
42 20250219 190300 14640669300 73900 73900 73900 73900 0
43 20250219 190200 14640669300 73900 73900 73900 73900 0
44 20250219 190100 14640669300 73900 73900 73900 73900 0
45 20250219 190000 14640669300 73900 73900 73900 73900 0
46 20250219 185900 14640669300 73900 73900 73900 73900 0
47 20250219 185800 14640669300 73900 73900 73900 73900 0
48 20250219 185700 14640669300 73900 73900 73900 73900 0
49 20250219 185600 14640669300 73900 73900 73900 73900 0
50 20250219 185500 14640669300 73900 73900 73900 73900 0
51 20250219 185400 14640669300 73900 73900 73900 73900 0
52 20250219 185300 14640669300 73900 73900 73900 73900 0
53 20250219 185200 14640669300 73900 73900 73900 73900 0
54 20250219 185100 14640669300 73900 73900 73900 73900 0
55 20250219 185000 14640669300 73900 73900 73900 73900 0
56 20250219 184900 14640669300 73900 73900 73900 73900 0
57 20250219 184800 14640669300 73900 73900 73900 73900 0
58 20250219 184700 14640669300 73900 73900 73900 73900 0
59 20250219 184600 14640669300 73900 73900 73900 73900 0
60 20250219 184500 14640669300 73900 73900 73900 73900 0
61 20250219 184400 14640669300 73900 73900 73900 73900 0
62 20250219 184300 14640669300 73900 73900 73900 73900 1957
63 20250219 184200 14640669300 73900 73900 73900 73900 0
64 20250219 184100 14640669300 73900 73900 73900 73900 0
65 20250219 184000 14640669300 73900 73900 73900 73900 0
66 20250219 183900 14640669300 73900 73900 73900 73900 0
67 20250219 183800 14640669300 73900 73900 73900 73900 0
68 20250219 183700 14640669300 73900 73900 73900 73900 0
69 20250219 183600 14640669300 73900 73900 73900 73900 0
70 20250219 183500 14640669300 73900 73900 73900 73900 0
71 20250219 183400 14640669300 73900 73900 73900 73900 0
72 20250219 183300 14640669300 73900 73900 73900 73900 0
73 20250219 183200 14640669300 73900 73900 73900 73900 0
74 20250219 183100 14640669300 73900 73900 73900 73900 0
75 20250219 183000 14640669300 73900 73900 73900 73900 0
76 20250219 182900 14640669300 73900 73900 73900 73900 0
77 20250219 182800 14640669300 73900 73900 73900 73900 0
78 20250219 182700 14640669300 73900 73900 73900 73900 0
79 20250219 182600 14640669300 73900 73900 73900 73900 0
80 20250219 182500 14640669300 73900 73900 73900 73900 0
81 20250219 182400 14640669300 73900 73900 73900 73900 0
82 20250219 182300 14640669300 73900 73900 73900 73900 0
83 20250219 182200 14640669300 73900 73900 73900 73900 0
84 20250219 182100 14640669300 73900 73900 73900 73900 0
85 20250219 182000 14640669300 73900 73900 73900 73900 0
86 20250219 181900 14640669300 73900 73900 73900 73900 0
87 20250219 181800 14640669300 73900 73900 73900 73900 0
88 20250219 181700 14640669300 73900 73900 73900 73900 0
89 20250219 181600 14640669300 73900 73900 73900 73900 0
90 20250219 181500 14640669300 73900 73900 73900 73900 0
91 20250219 181400 14640669300 73900 73900 73900 73900 0
92 20250219 181300 14640669300 73900 73900 73900 73900 1957
93 20250219 181200 14640669300 73900 73900 73900 73900 0
94 20250219 181100 14640669300 73900 73900 73900 73900 0
95 20250219 181000 14640669300 73900 73900 73900 73900 0
96 20250219 180900 14640669300 73900 73900 73900 73900 0
97 20250219 180800 14640669300 73900 73900 73900 73900 0
98 20250219 180700 14640669300 73900 73900 73900 73900 0
99 20250219 180600 14640669300 73900 73900 73900 73900 0
100 20250219 180500 14640669300 73900 73900 73900 73900 0
101 20250219 180400 14640669300 73900 73900 73900 73900 0
102 20250219 180300 14640669300 73900 73900 73900 73900 0
103 20250219 180200 14640669300 73900 73900 73900 73900 0
104 20250219 180100 14640669300 73900 73900 73900 73900 0
105 20250219 180000 14640669300 73900 73900 73900 73900 0
106 20250219 175900 14640669300 73900 73900 73900 73900 0
107 20250219 175800 14640669300 73900 73900 73900 73900 0
108 20250219 175700 14640669300 73900 73900 73900 73900 0
109 20250219 175600 14640669300 73900 73900 73900 73900 0
110 20250219 175500 14640669300 73900 73900 73900 73900 0
111 20250219 175400 14640669300 73900 73900 73900 73900 0
112 20250219 175300 14640669300 73900 73900 73900 73900 0
113 20250219 175200 14640669300 73900 73900 73900 73900 0
114 20250219 175100 14640669300 73900 73900 73900 73900 0
115 20250219 175000 14640669300 73900 73900 73900 73900 0
116 20250219 174900 14640669300 73900 73900 73900 73900 0
117 20250219 174800 14640669300 73900 73900 73900 73900 0
118 20250219 174700 14640669300 73900 73900 73900 73900 0
119 20250219 174600 14640669300 73900 73900 73900 73900 0
120 20250219 174500 14640669300 73900 73900 73900 73900 0
121 20250219 174400 14640669300 73900 73900 73900 73900 0
122 20250219 174300 14640669300 73900 73900 73900 73900 1957
123 20250219 174200 14640669300 73900 73900 73900 73900 0
124 20250219 174100 14640669300 73900 73900 73900 73900 0
125 20250219 174000 14640669300 73900 73900 73900 73900 0
126 20250219 173900 14640669300 73900 73900 73900 73900 0
127 20250219 173800 14640669300 73900 73900 73900 73900 0
128 20250219 173700 14640669300 73900 73900 73900 73900 0
129 20250219 173600 14640669300 73900 73900 73900 73900 0
130 20250219 173500 14640669300 73900 73900 73900 73900 0
131 20250219 173400 14640669300 73900 73900 73900 73900 0
132 20250219 173300 14640669300 73900 73900 73900 73900 0
133 20250219 173200 14640669300 73900 73900 73900 73900 0
134 20250219 173100 14640669300 73900 73900 73900 73900 0
135 20250219 173000 14640669300 73900 73900 73900 73900 0
136 20250219 172900 14640669300 73900 73900 73900 73900 0
137 20250219 172800 14640669300 73900 73900 73900 73900 0
138 20250219 172700 14640669300 73900 73900 73900 73900 0
139 20250219 172600 14640669300 73900 73900 73900 73900 0
140 20250219 172500 14640669300 73900 73900 73900 73900 0
141 20250219 172400 14640669300 73900 73900 73900 73900 0
142 20250219 172300 14640669300 73900 73900 73900 73900 0
143 20250219 172200 14640669300 73900 73900 73900 73900 0
144 20250219 172100 14640669300 73900 73900 73900 73900 0
145 20250219 172000 14640669300 73900 73900 73900 73900 0
146 20250219 171900 14640669300 73900 73900 73900 73900 0
147 20250219 171800 14640669300 73900 73900 73900 73900 0
148 20250219 171700 14640669300 73900 73900 73900 73900 0
149 20250219 171600 14640669300 73900 73900 73900 73900 0
150 20250219 171500 14640669300 73900 73900 73900 73900 0
151 20250219 171400 14640669300 73900 73900 73900 73900 0
152 20250219 171300 14640669300 73900 73900 73900 73900 1957
153 20250219 171200 14640669300 73900 73900 73900 73900 0
154 20250219 171100 14640669300 73900 73900 73900 73900 0
155 20250219 171000 14640669300 73900 73900 73900 73900 0
156 20250219 170900 14640669300 73900 73900 73900 73900 0
157 20250219 170800 14640669300 73900 73900 73900 73900 0
158 20250219 170700 14640669300 73900 73900 73900 73900 0
159 20250219 170600 14640669300 73900 73900 73900 73900 0
160 20250219 170500 14640669300 73900 73900 73900 73900 0
161 20250219 170400 14640669300 73900 73900 73900 73900 0
162 20250219 170300 14640669300 73900 73900 73900 73900 0
163 20250219 170200 14640669300 73900 73900 73900 73900 0
164 20250219 170100 14640669300 73900 73900 73900 73900 0
165 20250219 170000 14640669300 73900 73900 73900 73900 0
166 20250219 165900 14640669300 73900 73900 73900 73900 0
167 20250219 165800 14640669300 73900 73900 73900 73900 0
168 20250219 165700 14640669300 73900 73900 73900 73900 0
169 20250219 165600 14640669300 73900 73900 73900 73900 0
170 20250219 165500 14640669300 73900 73900 73900 73900 0
171 20250219 165400 14640669300 73900 73900 73900 73900 0
172 20250219 165300 14640669300 73900 73900 73900 73900 0
173 20250219 165200 14640669300 73900 73900 73900 73900 0
174 20250219 165100 14640669300 73900 73900 73900 73900 0
175 20250219 165000 14640669300 73900 73900 73900 73900 0
176 20250219 164900 14640669300 73900 73900 73900 73900 0
177 20250219 164800 14640669300 73900 73900 73900 73900 0
178 20250219 164700 14640669300 73900 73900 73900 73900 0
179 20250219 164600 14640669300 73900 73900 73900 73900 0
180 20250219 164500 14640669300 73900 73900 73900 73900 0
181 20250219 164400 14640669300 73900 73900 73900 73900 0
182 20250219 164300 14640669300 73900 73900 73900 73900 1957
183 20250219 164200 14640669300 73900 73900 73900 73900 0
184 20250219 164100 14640669300 73900 73900 73900 73900 0
185 20250219 164000 14640669300 73900 73900 73900 73900 0
186 20250219 163900 14640669300 73900 73900 73900 73900 0
187 20250219 163800 14640669300 73900 73900 73900 73900 0
188 20250219 163700 14640669300 73900 73900 73900 73900 0
189 20250219 163600 14640669300 73900 73900 73900 73900 0
190 20250219 163500 14640669300 73900 73900 73900 73900 0
191 20250219 163400 14640669300 73900 73900 73900 73900 0
192 20250219 163300 14640669300 73900 73900 73900 73900 0
193 20250219 163200 14640669300 73900 73900 73900 73900 0
194 20250219 163100 14640669300 73900 73900 73900 73900 0
195 20250219 163000 14640669300 73900 73900 73900 73900 0
196 20250219 162900 14640669300 73900 73900 73900 73900 0
197 20250219 162800 14640669300 73900 73900 73900 73900 0
198 20250219 162700 14640669300 73900 73900 73900 73900 0
199 20250219 162600 14640669300 73900 73900 73900 73900 0
200 20250219 162500 14640669300 73900 73900 73900 73900 0
201 20250219 162400 14640669300 73900 73900 73900 73900 0
202 20250219 162300 14640669300 73900 73900 73900 73900 0
203 20250219 162200 14640669300 73900 73900 73900 73900 0
204 20250219 162100 14640669300 73900 73900 73900 73900 0
205 20250219 162000 14640669300 73900 73900 73900 73900 0
206 20250219 161900 14640669300 73900 73900 73900 73900 0
207 20250219 161800 14640669300 73900 73900 73900 73900 0
208 20250219 161700 14640669300 73900 73900 73900 73900 0
209 20250219 161600 14640669300 73900 73900 73900 73900 0
210 20250219 161500 14640669300 73900 73900 73900 73900 0
211 20250219 161400 14640669300 73900 73900 73900 73900 0
212 20250219 161300 14640669300 73900 73900 73900 73900 1957
213 20250219 161200 14640669300 73900 73900 73900 73900 0
214 20250219 161100 14640669300 73900 73900 73900 73900 0
215 20250219 161000 14640669300 73900 73900 73900 73900 0
216 20250219 160900 14640669300 73900 73900 73900 73900 0
217 20250219 160800 14640669300 73900 73900 73900 73900 0
218 20250219 160700 14640669300 73900 73900 73900 73900 0
219 20250219 160600 14640669300 73900 73900 73900 73900 0
220 20250219 160500 14640669300 73900 73900 73900 73900 0
221 20250219 160400 14640669300 73900 73900 73900 73900 0
222 20250219 160300 14640669300 73900 73900 73900 73900 0
223 20250219 160200 14640669300 73900 73900 73900 73900 0
224 20250219 160100 14640669300 73900 73900 73900 73900 0
225 20250219 160000 14640669300 73900 73900 73900 73900 0
226 20250219 155900 14640669300 73900 73900 73900 73900 0
227 20250219 155800 14640669300 73900 73900 73900 73900 0
228 20250219 155700 14640669300 73900 73900 73900 73900 0
229 20250219 155600 14640669300 73900 73900 73900 73900 0
230 20250219 155500 14640669300 73900 73900 73900 73900 0
231 20250219 155400 14640669300 73900 73900 73900 73900 0
232 20250219 155300 14640669300 73900 73900 73900 73900 0
233 20250219 155200 14640669300 73900 73900 73900 73900 0
234 20250219 155100 14640669300 73900 73900 73900 73900 0
235 20250219 155000 14640669300 73900 73900 73900 73900 0
236 20250219 154900 14640669300 73900 73900 73900 73900 0
237 20250219 154800 14640669300 73900 73900 73900 73900 0
238 20250219 154700 14640669300 73900 73900 73900 73900 0
239 20250219 154600 14640669300 73900 73900 73900 73900 0
240 20250219 154500 14640669300 73900 73900 73900 73900 0
241 20250219 154400 14640669300 73900 73900 73900 73900 0
242 20250219 154300 14640669300 73900 73900 73900 73900 1957
243 20250219 154200 14640669300 73900 73900 73900 73900 0
244 20250219 154100 14640669300 73900 73900 73900 73900 0
245 20250219 154000 14640669300 73900 73900 73900 73900 0
246 20250219 153900 14640669300 73900 73900 73900 73900 0
247 20250219 153800 14640669300 73900 73900 73900 73900 0
248 20250219 153700 14640669300 73900 73900 73900 73900 0
249 20250219 153600 14640669300 73900 73900 73900 73900 0
250 20250219 153500 14640669300 73900 73900 73900 73900 0
251 20250219 153400 14640669300 73900 73900 73900 73900 0
252 20250219 153300 14640669300 73900 73900 73900 73900 0
253 20250219 153200 14640669300 73900 73900 73900 73900 0
254 20250219 153100 14640669300 73900 73900 73900 73900 0
255 20250219 153000 14640669300 73900 73900 73900 73900 1957
256 20250219 152900 14496047000 74100 74100 74100 74100 0
257 20250219 152800 14496047000 74100 74100 74100 74100 0
258 20250219 152700 14496047000 74100 74100 74100 74100 0
259 20250219 152600 14496047000 74100 74100 74100 74100 0
260 20250219 152500 14496047000 74100 74100 74100 74100 0
261 20250219 152400 14496047000 74100 74100 74100 74100 0
262 20250219 152300 14496047000 74100 74100 74100 74100 0
263 20250219 152200 14496047000 74100 74100 74100 74100 0
264 20250219 152100 14496047000 74100 74100 74100 74100 0
265 20250219 152000 14496047000 74100 74100 74100 74100 0
266 20250219 151900 14496047000 74100 74100 74100 74000 892
267 20250219 151800 14430025600 74000 74100 74100 74000 581
268 20250219 151700 14387030900 74000 74000 74100 74000 411
269 20250219 151600 14356605800 74100 74000 74100 74000 721
270 20250219 151500 14303193400 74000 74000 74100 74000 323
271 20250219 151400 14279281200 74000 73900 74100 73900 453
272 20250219 151300 14245766000 73900 73800 74000 73700 530
273 20250219 151200 14206641400 73800 73900 73900 73800 216
274 20250219 151100 14190688500 73800 73800 73900 73800 231
275 20250219 151000 14173631100 73800 73700 73800 73700 297
276 20250219 150900 14151732400 73700 73800 73800 73700 295
277 20250219 150800 14129980100 73800 73700 73800 73700 309
278 20250219 150700 14107187200 73700 73800 73800 73700 800
279 20250219 150600 14048215300 73700 73600 73800 73600 652
280 20250219 150500 14000164800 73600 73700 73800 73600 479
281 20250219 150400 13964880100 73800 73700 73800 73600 643
282 20250219 150300 13917481700 73700 73800 73900 73600 1930
283 20250219 150200 13775281900 73900 74000 74100 73800 572
284 20250219 150100 13733010200 74000 73900 74000 73900 457
285 20250219 150000 13699222600 74000 74100 74100 73900 301
286 20250219 145900 13676962700 74000 74000 74100 73900 505
287 20250219 145800 13639593000 74100 73800 74200 73800 1033
288 20250219 145700 13563181400 73900 73800 73900 73800 377
289 20250219 145600 13535349300 73800 73900 73900 73700 902
290 20250219 145500 13468780800 73900 73800 73900 73700 665
291 20250219 145400 13419705700 73800 73800 73900 73800 882
292 20250219 145300 13354604400 73900 73900 74000 73800 579
293 20250219 145200 13311829700 74000 73900 74000 73900 678
294 20250219 145100 13261712500 73900 73900 74000 73900 477
295 20250219 145000 13226454500 74000 73900 74000 73900 411
296 20250219 144900 13196067500 73900 73900 74000 73900 501
297 20250219 144800 13159032200 73900 74000 74100 73900 644
298 20250219 144700 13111396800 74000 74100 74200 74000 403
299 20250219 144600 13081535300 74100 74000 74200 74000 312
300 20250219 144500 13058429200 74000 73900 74100 73900 264
301 20250219 144400 13038892100 73900 74000 74100 73900 669
302 20250219 144300 12989401700 74000 74000 74100 74000 386
303 20250219 144200 12960826700 74000 74000 74100 74000 273
304 20250219 144100 12940615600 74000 73900 74100 73900 847
305 20250219 144000 12877934400 73900 74000 74000 73900 245
306 20250219 143900 12859815400 74100 74000 74100 74000 257
307 20250219 143800 12840787300 74100 74000 74100 74000 291
308 20250219 143700 12819239800 74000 74100 74100 74000 431
309 20250219 143600 12787337500 74100 74000 74100 73900 315
310 20250219 143500 12764027000 74000 73900 74000 73900 213
311 20250219 143400 12748274300 73900 74000 74000 73900 282
312 20250219 143300 12727417900 74100 74100 74200 73900 793
313 20250219 143200 12668669700 74100 73800 74200 73700 1053
314 20250219 143100 12590745000 73800 73600 73800 73600 500
315 20250219 143000 12553907700 73600 73700 73700 73500 1043
316 20250219 142900 12477181200 73600 73500 73700 73500 557
317 20250219 142800 12436193600 73600 73500 73600 73500 2074
318 20250219 142700 12283651400 73500 73500 73600 73500 1132
319 20250219 142600 12200405900 73500 73900 74000 73500 9284
320 20250219 142500 11515680400 73900 73900 74000 73900 957
321 20250219 142400 11444928200 73900 74000 74100 73900 1109
322 20250219 142300 11362876600 74000 74000 74100 74000 1201
323 20250219 142200 11273992500 74000 74100 74100 74000 522
324 20250219 142100 11235351800 74100 74000 74100 74000 383
325 20250219 142000 11206998900 74100 74000 74200 74000 592
326 20250219 141900 11163173400 74000 74100 74100 74000 494
327 20250219 141800 11126595500 74100 74100 74200 74000 514
328 20250219 141700 11088512500 74100 74000 74100 74000 604
329 20250219 141600 11043778000 74000 74000 74100 74000 425
330 20250219 141500 11012313100 74000 74000 74100 74000 398
331 20250219 141400 10982848500 74100 74000 74100 74000 587
332 20250219 141300 10939401500 74000 74000 74100 74000 582
333 20250219 141200 10896314200 74100 74000 74100 74000 551
334 20250219 141100 10855527500 74100 74000 74100 74000 452
335 20250219 141000 10822069300 74000 74100 74100 74000 2290
336 20250219 140900 10652408200 74100 74100 74200 74100 404
337 20250219 140800 10622459200 74100 74100 74200 74100 409
338 20250219 140700 10592143300 74200 74100 74200 74100 500
339 20250219 140600 10555068200 74100 74200 74200 74100 314
340 20250219 140500 10531786400 74200 74200 74200 74100 577
341 20250219 140400 10489003600 74200 74100 74200 74100 291
342 20250219 140300 10467424500 74100 74200 74200 74100 465
343 20250219 140200 10432946900 74200 74100 74200 74100 434
344 20250219 140100 10400771700 74100 74200 74200 74100 390
345 20250219 140000 10371859700 74200 74200 74300 74100 324
346 20250219 135900 10347819600 74200 74200 74300 74200 735
347 20250219 135800 10293272300 74200 74200 74300 74200 372
348 20250219 135700 10265657100 74200 74200 74300 74200 331
349 20250219 135600 10241089200 74300 74300 74400 74200 292
350 20250219 135500 10219396000 74300 74400 74400 74300 429
351 20250219 135400 10187501000 74400 74400 74500 74300 263
352 20250219 135300 10167943900 74400 74500 74600 74300 443
353 20250219 135200 10134989400 74500 74400 74500 74400 287
354 20250219 135100 10113620200 74700 74400 75000 74400 2157
355 20250219 135000 9952360100 74400 74300 74500 74200 415
356 20250219 134900 9921518100 74300 74200 74300 74200 333
357 20250219 134800 9896791600 74300 74200 74300 74200 273
358 20250219 134700 9876522300 74200 74200 74300 74200 331
359 20250219 134600 9851949400 74200 74300 74300 74200 259
360 20250219 134500 9832720600 74300 74300 74400 74200 446
361 20250219 134400 9799600900 74300 74300 74400 74300 381
362 20250219 134300 9771279900 74400 74400 74400 74300 277
363 20250219 134200 9750683900 74400 74300 74500 74300 224
364 20250219 134100 9734030600 74300 74400 74500 74300 259
365 20250219 134000 9714759100 74400 74300 74500 74300 572
366 20250219 133900 9672206300 74400 74200 74400 74200 514
367 20250219 133800 9634023000 74200 74200 74300 74200 305
368 20250219 133700 9611380800 74200 74200 74300 74200 265
369 20250219 133600 9591704900 74200 74200 74300 74200 593
370 20250219 133500 9547689400 74200 74400 74400 74200 278
371 20250219 133400 9527029000 74400 74200 74400 74200 135
372 20250219 133300 9517001600 74200 74400 74400 74200 385
373 20250219 133200 9488375300 74400 74300 74400 74300 38
374 20250219 133100 9485551600 74400 74200 74400 74200 405
375 20250219 133000 9455479000 74300 74200 74300 74200 221
376 20250219 132900 9439067600 74200 74400 74400 74200 138
377 20250219 132800 9428806500 74400 74400 74500 74300 303
378 20250219 132700 9406275000 74400 74300 74500 74300 199
379 20250219 132600 9391474800 74300 74200 74300 74200 166
380 20250219 132500 9379147000 74200 74500 74600 74200 1986
381 20250219 132400 9231615700 74500 74500 74600 74400 149
382 20250219 132300 9220519500 74400 74500 74500 74400 179
383 20250219 132200 9207194000 74500 74500 74600 74500 217
384 20250219 132100 9191015100 74500 74400 74500 74400 388
385 20250219 132000 9162130100 74500 74300 74500 74300 171
386 20250219 131900 9149410700 74300 74300 74400 74300 356
387 20250219 131800 9122942700 74400 74300 74400 74300 206
388 20250219 131700 9107625400 74300 74400 74400 74300 224
389 20250219 131600 9090972900 74400 74300 74400 74300 249
390 20250219 131500 9072461700 74300 74400 74400 74300 326
391 20250219 131400 9048226900 74300 74400 74400 74300 200
392 20250219 131300 9033358000 74400 74300 74400 74300 294
393 20250219 131200 9011502400 74300 74400 74400 74200 59
394 20250219 131100 9007119300 74200 74300 74400 74200 218
395 20250219 131000 8990915200 74400 74300 74400 74300 470
396 20250219 130900 8955984700 74200 74200 74300 74200 443
397 20250219 130800 8923091200 74200 74300 74300 74200 367
398 20250219 130700 8895847300 74200 74200 74300 74200 333
399 20250219 130600 8871131200 74200 74300 74300 74200 109
400 20250219 130500 8863041600 74300 74200 74300 74200 181
401 20250219 130400 8849608100 74300 74200 74300 74200 123
402 20250219 130300 8840473000 74300 74300 74400 74300 272
403 20250219 130200 8820262400 74400 74300 74400 74300 130
404 20250219 130100 8810596000 74300 74300 74400 74300 1336
405 20250219 130000 8711322000 74300 74300 74400 74300 270
406 20250219 125900 8691259900 74400 74300 74400 74300 564
407 20250219 125800 8649346300 74400 74400 74400 74300 145
408 20250219 125700 8638567100 74300 74400 74400 74300 167
409 20250219 125600 8626152600 74400 74300 74400 74300 169
410 20250219 125500 8613588200 74300 74400 74600 74300 369
411 20250219 125400 8586144000 74600 74500 74600 74400 170
412 20250219 125300 8573481600 74400 74400 74600 74400 187
413 20250219 125200 8559560300 74400 74400 74500 74400 167
414 20250219 125100 8547133500 74500 74400 74500 74400 283
415 20250219 125000 8526071100 74300 74400 74500 74300 157
416 20250219 124900 8514391800 74400 74400 74400 74300 145
417 20250219 124800 8503611100 74300 74400 74400 74300 568
418 20250219 124700 8461401400 74400 74300 74500 74300 387
419 20250219 124600 8432613100 74300 74300 74400 74300 201
420 20250219 124500 8417671400 74300 74400 74500 74300 222
421 20250219 124400 8401153200 74400 74400 74500 74400 114
422 20250219 124300 8392666900 74400 74400 74400 74300 281
423 20250219 124200 8371770800 74400 74400 74400 74300 135
424 20250219 124100 8361731900 74300 74400 74500 74300 159
425 20250219 124000 8349898800 74300 74400 74400 74300 103
426 20250219 123900 8342245500 74400 74500 74600 74300 177
427 20250219 123800 8329073900 74200 74300 74500 74200 765
428 20250219 123700 8272175300 74300 74200 74300 74200 338
429 20250219 123600 8247081500 74300 74200 74400 74200 432
430 20250219 123500 8214994500 74300 74500 74500 74200 314
431 20250219 123400 8191678300 74400 74300 74400 74200 224
432 20250219 123300 8175040200 74200 74300 74400 74200 312
433 20250219 123200 8151860800 74300 74200 74400 74200 318
434 20250219 123100 8128257800 74200 74300 74300 74200 684
435 20250219 123000 8077492300 74300 74300 74400 74200 526
436 20250219 122900 8038448100 74300 74500 74500 74300 176
437 20250219 122800 8025368500 74500 74300 74500 74300 194
438 20250219 122700 8010944000 74300 74300 74400 74300 320
439 20250219 122600 7987154800 74300 74300 74400 74300 147
440 20250219 122500 7976231900 74300 74300 74400 74300 727
441 20250219 122400 7922202700 74300 74400 74400 74300 349
442 20250219 122300 7896263800 74300 74300 74400 74300 215
443 20250219 122200 7880288400 74300 74300 74400 74300 196
444 20250219 122100 7865716500 74300 74400 74400 74300 303
445 20250219 122000 7843195800 74400 74400 74400 74300 79
446 20250219 121900 7837322400 74400 74500 74500 74300 305
447 20250219 121800 7814630400 74500 74400 74500 74400 153
448 20250219 121700 7803245700 74500 74500 74500 74400 145
449 20250219 121600 7792450800 74400 74500 74500 74400 304
450 20250219 121500 7769825000 74400 74400 74500 74400 342
451 20250219 121400 7744379000 74500 74400 74500 74400 156
452 20250219 121300 7732764400 74400 74400 74600 74400 203
453 20250219 121200 7717653500 74400 74500 74500 74400 85
454 20250219 121100 7711327400 74500 74500 74500 74400 137
455 20250219 121000 7701126500 74500 74500 74500 74400 157
456 20250219 120900 7689435700 74500 74500 74500 74400 88
457 20250219 120800 7682882300 74400 74300 74500 74300 167
458 20250219 120700 7670450500 74400 74400 74500 74400 98
459 20250219 120600 7663157700 74400 74500 74500 74400 83
460 20250219 120500 7656980500 74500 74400 74500 74400 175
461 20250219 120400 7643950700 74500 74400 74500 74400 52
462 20250219 120300 7640081000 74400 74400 74400 74400 115
463 20250219 120200 7631525000 74400 74300 74500 74300 140
464 20250219 120100 7621107500 74300 74400 74400 74300 161
465 20250219 120000 7609144000 74400 74400 74400 74300 119
466 20250219 115900 7600296700 74300 74400 74500 74300 339
467 20250219 115800 7575073000 74500 74400 74500 74300 102
468 20250219 115700 7567489200 74400 74400 74500 74400 130
469 20250219 115600 7557813800 74300 74300 74400 74300 170
470 20250219 115500 7545172200 74300 74400 74500 74300 83
471 20250219 115400 7539004100 74300 74300 74400 74300 217
472 20250219 115300 7522864400 74300 74500 74600 74300 729
473 20250219 115200 7468625200 74400 74500 74500 74400 243
474 20250219 115100 7450533700 74400 74400 74600 74400 295
475 20250219 115000 7428566500 74500 74400 74500 74400 167
476 20250219 114900 7416137200 74500 74400 74500 74400 169
477 20250219 114800 7403558900 74500 74600 74600 74400 208
478 20250219 114700 7388065400 74500 74500 74500 74400 328
479 20250219 114600 7363642700 74500 74500 74500 74400 118
480 20250219 114500 7354857700 74500 74500 74600 74400 206
481 20250219 114400 7339524900 74500 74500 74600 74400 191
482 20250219 114300 7325308000 74500 74500 74600 74400 374
483 20250219 114200 7297475100 74500 74400 74600 74400 143
484 20250219 114100 7286826900 74400 74500 74600 74400 324
485 20250219 114000 7262700200 74600 74500 74600 74400 224
486 20250219 113900 7246019300 74600 74600 74600 74400 1195
487 20250219 113800 7156986000 74600 74500 74600 74500 140
488 20250219 113700 7146553000 74500 74500 74700 74500 163
489 20250219 113600 7134404200 74600 74600 74700 74500 81
490 20250219 113500 7128365300 74600 74700 74800 74600 410
491 20250219 113400 7097771000 74800 74600 74800 74500 134
492 20250219 113300 7087769600 74600 74600 74700 74500 107
493 20250219 113200 7079790700 74600 74600 74600 74500 912
494 20250219 113100 7011804200 74600 74700 74700 74600 206
495 20250219 113000 6996431700 74700 74800 74800 74600 662
496 20250219 112900 6946988800 74800 74800 74800 74700 628
497 20250219 112800 6900072400 74700 74700 74800 74700 194
498 20250219 112700 6885576300 74700 74800 74800 74700 76
499 20250219 112600 6879895800 74800 74800 74900 74700 222
500 20250219 112500 6863290800 74800 74800 74900 74700 323
501 20250219 112400 6839134800 74800 74700 74800 74700 196
502 20250219 112300 6824488500 74800 74700 74800 74600 231
503 20250219 112200 6807233700 74600 74700 74700 74600 130
504 20250219 112100 6797528200 74700 74700 74700 74600 196
505 20250219 112000 6782903000 74600 74600 74700 74600 111
506 20250219 111900 6774617500 74600 74600 74700 74500 433
507 20250219 111800 6742315600 74600 74700 74800 74600 92
508 20250219 111700 6735446900 74700 74800 74800 74600 1404
509 20250219 111600 6630661300 74700 74800 74800 74700 185
510 20250219 111500 6616829500 74700 74800 74800 74700 1342
511 20250219 111400 6516567100 74800 74800 74900 74800 1027
512 20250219 111300 6439744000 74900 75000 75100 74800 266
513 20250219 111200 6419811100 74800 74800 75000 74800 170
514 20250219 111100 6407080600 74800 74900 75000 74800 977
515 20250219 111000 6333985300 75000 75000 75000 74900 59
516 20250219 110900 6329564200 75000 74900 75000 74900 203
517 20250219 110800 6314353300 74900 74900 75000 74900 774
518 20250219 110700 6256374500 74900 75100 75100 74900 577
519 20250219 110600 6213099100 75200 75100 75200 75000 102
520 20250219 110500 6205436000 75100 75100 75100 75100 181
521 20250219 110400 6191842900 75100 75100 75100 75100 73
522 20250219 110300 6186360600 75200 75200 75300 75100 71
523 20250219 110200 6181020900 75200 75200 75300 75200 244
524 20250219 110100 6162666800 75200 75100 75300 75100 84
525 20250219 110000 6156354500 75100 75300 75300 75100 64
526 20250219 105900 6151540900 75100 75200 75300 75100 105
527 20250219 105800 6143648600 75200 75200 75200 75100 98
528 20250219 105700 6136284700 75100 75400 75400 75100 33
529 20250219 105600 6133803400 75400 75200 75400 75000 325
530 20250219 105500 6109365100 75200 75000 75200 75000 39
531 20250219 105400 6106436900 75000 75100 75200 75000 192
532 20250219 105300 6092017100 75300 75200 75300 75200 711
533 20250219 105200 6038549400 75200 75200 75200 75100 399
534 20250219 105100 6008547300 75200 75100 75200 75100 105
535 20250219 105000 6000656700 75200 75200 75200 75100 16
536 20250219 104900 5999453800 75200 75200 75200 75000 149
537 20250219 104800 5988275100 75200 75100 75200 75000 80
538 20250219 104700 5982268400 75000 75100 75100 75000 69
539 20250219 104600 5977090800 75100 75000 75100 74900 146
540 20250219 104500 5966149800 74900 74900 75000 74900 58
541 20250219 104400 5961802200 74900 75000 75000 74900 1451
542 20250219 104300 5853080400 75000 75200 75200 75000 200
543 20250219 104200 5838065800 75200 75100 75200 75100 162
544 20250219 104100 5825896200 75100 75200 75200 75100 58
545 20250219 104000 5821536200 75100 75200 75200 75100 136
546 20250219 103900 5811314300 75200 75100 75200 75000 899
547 20250219 103800 5743798300 75000 75100 75100 75000 43
548 20250219 103700 5740572800 75000 75000 75100 74900 124
549 20250219 103600 5731278200 75000 75100 75200 75000 229
550 20250219 103500 5714098700 75100 75000 75100 75000 217
551 20250219 103400 5697820100 75100 75000 75100 74900 158
552 20250219 103300 5685966900 75100 75000 75100 74900 98
553 20250219 103200 5678620300 74900 75000 75000 74900 322
554 20250219 103100 5654495000 75000 74900 75100 74800 932
555 20250219 103000 5584721400 75100 75100 75200 74900 2113
556 20250219 102900 5426162100 75100 75200 75300 75100 392
557 20250219 102800 5396681800 75300 75200 75300 75100 333
558 20250219 102700 5371645900 75200 75300 75400 75200 867
559 20250219 102600 5306432300 75300 75500 75500 75300 776
560 20250219 102500 5247979700 75400 75700 75700 75400 1025
561 20250219 102400 5170649400 75700 75500 75700 75500 1068
562 20250219 102300 5089984800 75500 75700 75700 75500 373
563 20250219 102200 5061811200 75700 75900 76000 75600 1895
564 20250219 102100 4918472600 75900 75800 75900 75800 181
565 20250219 102000 4904747500 75900 75800 75900 75800 205
566 20250219 101900 4889201200 75900 76000 76000 75800 212
567 20250219 101800 4873101900 75900 75900 76000 75800 281
568 20250219 101700 4851783500 75900 76100 76200 75900 492
569 20250219 101600 4814393500 76100 76100 76100 76000 54
570 20250219 101500 4810285100 76100 76200 76200 76000 268
571 20250219 101400 4789904300 76100 76100 76200 76000 160
572 20250219 101300 4777725500 76100 76100 76200 76100 174
573 20250219 101200 4764484000 76200 76200 76200 76100 135
574 20250219 101100 4754201000 76200 76100 76200 76100 74
575 20250219 101000 4748564100 76000 76300 76300 76000 60
576 20250219 100900 4743993900 76300 75900 76300 75800 1209
577 20250219 100800 4652012600 75900 76000 76000 75900 146
578 20250219 100700 4640928400 76000 75900 76000 75800 60
579 20250219 100600 4636374100 76000 75800 76100 75800 184
580 20250219 100500 4622394200 75900 75900 75900 75800 687
581 20250219 100400 4570261400 75900 75600 75900 75600 1170
582 20250219 100300 4481672500 75600 75600 75600 75500 475
583 20250219 100200 4445801200 75500 75700 75700 75500 112
584 20250219 100100 4437333500 75700 75600 75700 75600 188
585 20250219 100000 4423112700 75600 75600 75700 75600 476
586 20250219 095900 4387105900 75600 75600 75600 75500 217
587 20250219 095800 4370710700 75700 75800 75800 75600 614
588 20250219 095700 4324276400 75800 75700 75800 75600 231
589 20250219 095600 4306791900 75700 75900 75900 75700 217
590 20250219 095500 4290344900 75900 75900 75900 75900 166
591 20250219 095400 4277745500 75900 76000 76100 75800 224
592 20250219 095300 4260736500 76000 76000 76100 75900 90
593 20250219 095200 4253897000 76000 76000 76100 76000 108
594 20250219 095100 4245685700 75900 76100 76100 75800 76
595 20250219 095000 4239920900 76100 75900 76200 75700 305
596 20250219 094900 4216751600 75900 75900 75900 75700 821
597 20250219 094800 4154559500 75900 76000 76200 75900 464
598 20250219 094700 4119296300 76000 76200 76200 76000 388
599 20250219 094600 4089762400 76200 76200 76300 76000 910
600 20250219 094500 4020441000 76200 76200 76300 76100 133
601 20250219 094400 4010299500 76200 75900 76200 75900 382
602 20250219 094300 3981286000 75900 75900 76000 75900 205
603 20250219 094200 3965708700 76000 76100 76200 76000 830
604 20250219 094100 3902524700 76100 76300 76400 76100 527
605 20250219 094000 3862351600 76300 76300 76400 76300 115
606 20250219 093900 3853573700 76300 76300 76500 76200 100
607 20250219 093800 3845935400 76500 76500 76500 76200 298
608 20250219 093700 3823164800 76500 76300 76500 76200 334
609 20250219 093600 3797658000 76400 76900 76900 76400 588
610 20250219 093500 3752630400 76800 75900 76900 75800 4835
611 20250219 093400 3383056200 75800 75800 76200 75700 1303
612 20250219 093300 3284123700 75800 75700 75800 75600 245
613 20250219 093200 3265584400 75700 75600 75700 75400 706
614 20250219 093100 3212273300 75800 76000 76000 75400 1132
615 20250219 093000 3126621500 75800 75700 76000 75700 960
616 20250219 092900 3053824600 76100 75900 76100 75400 1905
617 20250219 092800 2909455200 76100 76100 76200 75800 1904
618 20250219 092700 2764798700 76200 75700 76300 75700 4727
619 20250219 092600 2405367800 75800 75700 75800 75700 657
620 20250219 092500 2355607800 75700 75300 75700 75200 116
621 20250219 092400 2346837700 75200 75900 75900 75200 2151
622 20250219 092300 2184130100 75900 74900 75900 74900 3002
623 20250219 092200 1957449500 74800 74800 74900 74800 787
624 20250219 092100 1898563100 74800 74700 74900 74700 315
625 20250219 092000 1874999500 74700 74700 74700 74600 550
626 20250219 091900 1833919800 74700 75000 75000 74700 1411
627 20250219 091800 1728301800 75000 75200 75200 74900 652
628 20250219 091700 1679431600 75200 75100 75200 75000 549
629 20250219 091600 1638249300 75200 74800 75200 74600 1788
630 20250219 091500 1504589900 74800 74900 75000 74800 1172
631 20250219 091400 1416902400 74900 74900 75200 74700 1778
632 20250219 091300 1283682800 74700 75000 75000 74700 1468
633 20250219 091200 1173783500 75000 75100 75200 74700 1689
634 20250219 091100 1047437400 75100 75300 75300 74800 2365
635 20250219 091000 869850800 75300 75600 75600 75300 1186
636 20250219 090900 780391500 75700 75500 75700 75500 107
637 20250219 090800 772307400 75500 75500 75700 75400 129
638 20250219 090700 762559200 75500 75300 75900 75300 672
639 20250219 090600 711943200 75200 75600 75900 75200 1330
640 20250219 090500 611660500 75400 75600 76000 75400 1211
641 20250219 090400 520146900 75300 76100 76100 75200 1428
642 20250219 090300 412349300 76100 75700 76100 75500 1832
643 20250219 090200 273733000 75600 75300 75700 75300 881
644 20250219 090100 207365500 75300 75600 75800 75300 772
645 20250219 090000 149092800 75600 76000 76000 75500 1965

1
058970/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7181,12211391,546474100,929286855100,0.06
20250214,7181,12211391,563708500,958594193500,0.06
20250213,7181,12211391,550782700,936613689700,0.06
20250212,7181,12211391,538575000,915854325000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7181 12211391 546474100 929286855100 0.06
3 20250214 7181 12211391 563708500 958594193500 0.06
4 20250213 7181 12211391 550782700 936613689700 0.06
5 20250212 7181 12211391 538575000 915854325000 0.06