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

648
064350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,177446833400,85700,85700,85700,85700,38774
20250219,194500,177446833400,85700,85700,85700,85700,0
20250219,194400,177446833400,85700,85700,85700,85700,0
20250219,194300,177446833400,85700,85700,85700,85700,0
20250219,194200,177446833400,85700,85700,85700,85700,0
20250219,194100,177446833400,85700,85700,85700,85700,0
20250219,194000,177446833400,85700,85700,85700,85700,0
20250219,193900,177446833400,85700,85700,85700,85700,0
20250219,193800,177446833400,85700,85700,85700,85700,0
20250219,193700,177446833400,85700,85700,85700,85700,0
20250219,193600,177446833400,85700,85700,85700,85700,0
20250219,193500,177446833400,85700,85700,85700,85700,0
20250219,193400,177446833400,85700,85700,85700,85700,0
20250219,193300,177446833400,85700,85700,85700,85700,0
20250219,193200,177446833400,85700,85700,85700,85700,0
20250219,193100,177446833400,85700,85700,85700,85700,0
20250219,193000,177446833400,85700,85700,85700,85700,0
20250219,192900,177446833400,85700,85700,85700,85700,0
20250219,192800,177446833400,85700,85700,85700,85700,0
20250219,192700,177446833400,85700,85700,85700,85700,0
20250219,192600,177446833400,85700,85700,85700,85700,0
20250219,192500,177446833400,85700,85700,85700,85700,0
20250219,192400,177446833400,85700,85700,85700,85700,0
20250219,192300,177446833400,85700,85700,85700,85700,0
20250219,192200,177446833400,85700,85700,85700,85700,0
20250219,192100,177446833400,85700,85700,85700,85700,0
20250219,192000,177446833400,85700,85700,85700,85700,0
20250219,191900,177446833400,85700,85700,85700,85700,0
20250219,191800,177446833400,85700,85700,85700,85700,0
20250219,191700,177446833400,85700,85700,85700,85700,0
20250219,191600,177446833400,85700,85700,85700,85700,38774
20250219,191500,177446833400,85700,85700,85700,85700,0
20250219,191400,177446833400,85700,85700,85700,85700,0
20250219,191300,177446833400,85700,85700,85700,85700,0
20250219,191200,177446833400,85700,85700,85700,85700,0
20250219,191100,177446833400,85700,85700,85700,85700,0
20250219,191000,177446833400,85700,85700,85700,85700,0
20250219,190900,177446833400,85700,85700,85700,85700,0
20250219,190800,177446833400,85700,85700,85700,85700,0
20250219,190700,177446833400,85700,85700,85700,85700,0
20250219,190600,177446833400,85700,85700,85700,85700,0
20250219,190500,177446833400,85700,85700,85700,85700,0
20250219,190400,177446833400,85700,85700,85700,85700,0
20250219,190300,177446833400,85700,85700,85700,85700,0
20250219,190200,177446833400,85700,85700,85700,85700,0
20250219,190100,177446833400,85700,85700,85700,85700,0
20250219,190000,177446833400,85700,85700,85700,85700,0
20250219,185900,177446833400,85700,85700,85700,85700,0
20250219,185800,177446833400,85700,85700,85700,85700,0
20250219,185700,177446833400,85700,85700,85700,85700,0
20250219,185600,177446833400,85700,85700,85700,85700,0
20250219,185500,177446833400,85700,85700,85700,85700,0
20250219,185400,177446833400,85700,85700,85700,85700,0
20250219,185300,177446833400,85700,85700,85700,85700,0
20250219,185200,177446833400,85700,85700,85700,85700,0
20250219,185100,177446833400,85700,85700,85700,85700,0
20250219,185000,177446833400,85700,85700,85700,85700,0
20250219,184900,177446833400,85700,85700,85700,85700,0
20250219,184800,177446833400,85700,85700,85700,85700,0
20250219,184700,177446833400,85700,85700,85700,85700,0
20250219,184600,177446833400,85700,85700,85700,85700,38774
20250219,184500,177446833400,85700,85700,85700,85700,0
20250219,184400,177446833400,85700,85700,85700,85700,0
20250219,184300,177446833400,85700,85700,85700,85700,0
20250219,184200,177446833400,85700,85700,85700,85700,0
20250219,184100,177446833400,85700,85700,85700,85700,0
20250219,184000,177446833400,85700,85700,85700,85700,0
20250219,183900,177446833400,85700,85700,85700,85700,0
20250219,183800,177446833400,85700,85700,85700,85700,0
20250219,183700,177446833400,85700,85700,85700,85700,0
20250219,183600,177446833400,85700,85700,85700,85700,0
20250219,183500,177446833400,85700,85700,85700,85700,0
20250219,183400,177446833400,85700,85700,85700,85700,0
20250219,183300,177446833400,85700,85700,85700,85700,0
20250219,183200,177446833400,85700,85700,85700,85700,0
20250219,183100,177446833400,85700,85700,85700,85700,0
20250219,183000,177446833400,85700,85700,85700,85700,0
20250219,182900,177446833400,85700,85700,85700,85700,0
20250219,182800,177446833400,85700,85700,85700,85700,0
20250219,182700,177446833400,85700,85700,85700,85700,0
20250219,182600,177446833400,85700,85700,85700,85700,0
20250219,182500,177446833400,85700,85700,85700,85700,0
20250219,182400,177446833400,85700,85700,85700,85700,0
20250219,182300,177446833400,85700,85700,85700,85700,0
20250219,182200,177446833400,85700,85700,85700,85700,0
20250219,182100,177446833400,85700,85700,85700,85700,0
20250219,182000,177446833400,85700,85700,85700,85700,0
20250219,181900,177446833400,85700,85700,85700,85700,0
20250219,181800,177446833400,85700,85700,85700,85700,0
20250219,181700,177446833400,85700,85700,85700,85700,0
20250219,181600,177446833400,85700,85700,85700,85700,38774
20250219,181500,177446833400,85700,85700,85700,85700,0
20250219,181400,177446833400,85700,85700,85700,85700,0
20250219,181300,177446833400,85700,85700,85700,85700,0
20250219,181200,177446833400,85700,85700,85700,85700,0
20250219,181100,177446833400,85700,85700,85700,85700,0
20250219,181000,177446833400,85700,85700,85700,85700,0
20250219,180900,177446833400,85700,85700,85700,85700,0
20250219,180800,177446833400,85700,85700,85700,85700,0
20250219,180700,177446833400,85700,85700,85700,85700,0
20250219,180600,177446833400,85700,85700,85700,85700,0
20250219,180500,177446833400,85700,85700,85700,85700,0
20250219,180400,177446833400,85700,85700,85700,85700,0
20250219,180300,177446833400,85700,85700,85700,85700,0
20250219,180200,177446833400,85700,85700,85700,85700,0
20250219,180100,177446833400,85700,85700,85700,85700,0
20250219,180000,177446833400,85700,85700,85700,85700,0
20250219,175900,177446833400,85700,85700,85700,85700,0
20250219,175800,177446833400,85700,85700,85700,85700,0
20250219,175700,177446833400,85700,85700,85700,85700,0
20250219,175600,177446833400,85700,85700,85700,85700,0
20250219,175500,177446833400,85700,85700,85700,85700,0
20250219,175400,177446833400,85700,85700,85700,85700,0
20250219,175300,177446833400,85700,85700,85700,85700,0
20250219,175200,177446833400,85700,85700,85700,85700,0
20250219,175100,177446833400,85700,85700,85700,85700,0
20250219,175000,177446833400,85700,85700,85700,85700,0
20250219,174900,177446833400,85700,85700,85700,85700,0
20250219,174800,177446833400,85700,85700,85700,85700,0
20250219,174700,177446833400,85700,85700,85700,85700,0
20250219,174600,177446833400,85700,85700,85700,85700,38774
20250219,174500,177446833400,85700,85700,85700,85700,0
20250219,174400,177446833400,85700,85700,85700,85700,0
20250219,174300,177446833400,85700,85700,85700,85700,0
20250219,174200,177446833400,85700,85700,85700,85700,0
20250219,174100,177446833400,85700,85700,85700,85700,0
20250219,174000,177446833400,85700,85700,85700,85700,0
20250219,173900,177446833400,85700,85700,85700,85700,0
20250219,173800,177446833400,85700,85700,85700,85700,0
20250219,173700,177446833400,85700,85700,85700,85700,0
20250219,173600,177446833400,85700,85700,85700,85700,0
20250219,173500,177446833400,85700,85700,85700,85700,0
20250219,173400,177446833400,85700,85700,85700,85700,0
20250219,173300,177446833400,85700,85700,85700,85700,0
20250219,173200,177446833400,85700,85700,85700,85700,0
20250219,173100,177446833400,85700,85700,85700,85700,0
20250219,173000,177446833400,85700,85700,85700,85700,0
20250219,172900,177446833400,85700,85700,85700,85700,0
20250219,172800,177446833400,85700,85700,85700,85700,0
20250219,172700,177446833400,85700,85700,85700,85700,0
20250219,172600,177446833400,85700,85700,85700,85700,0
20250219,172500,177446833400,85700,85700,85700,85700,0
20250219,172400,177446833400,85700,85700,85700,85700,0
20250219,172300,177446833400,85700,85700,85700,85700,0
20250219,172200,177446833400,85700,85700,85700,85700,0
20250219,172100,177446833400,85700,85700,85700,85700,0
20250219,172000,177446833400,85700,85700,85700,85700,0
20250219,171900,177446833400,85700,85700,85700,85700,0
20250219,171800,177446833400,85700,85700,85700,85700,0
20250219,171700,177446833400,85700,85700,85700,85700,0
20250219,171600,177446833400,85700,85700,85700,85700,38774
20250219,171500,177446833400,85700,85700,85700,85700,0
20250219,171400,177446833400,85700,85700,85700,85700,0
20250219,171300,177446833400,85700,85700,85700,85700,0
20250219,171200,177446833400,85700,85700,85700,85700,0
20250219,171100,177446833400,85700,85700,85700,85700,0
20250219,171000,177446833400,85700,85700,85700,85700,0
20250219,170900,177446833400,85700,85700,85700,85700,0
20250219,170800,177446833400,85700,85700,85700,85700,0
20250219,170700,177446833400,85700,85700,85700,85700,0
20250219,170600,177446833400,85700,85700,85700,85700,0
20250219,170500,177446833400,85700,85700,85700,85700,0
20250219,170400,177446833400,85700,85700,85700,85700,0
20250219,170300,177446833400,85700,85700,85700,85700,0
20250219,170200,177446833400,85700,85700,85700,85700,0
20250219,170100,177446833400,85700,85700,85700,85700,0
20250219,170000,177446833400,85700,85700,85700,85700,0
20250219,165900,177446833400,85700,85700,85700,85700,0
20250219,165800,177446833400,85700,85700,85700,85700,0
20250219,165700,177446833400,85700,85700,85700,85700,0
20250219,165600,177446833400,85700,85700,85700,85700,0
20250219,165500,177446833400,85700,85700,85700,85700,0
20250219,165400,177446833400,85700,85700,85700,85700,0
20250219,165300,177446833400,85700,85700,85700,85700,0
20250219,165200,177446833400,85700,85700,85700,85700,0
20250219,165100,177446833400,85700,85700,85700,85700,0
20250219,165000,177446833400,85700,85700,85700,85700,0
20250219,164900,177446833400,85700,85700,85700,85700,0
20250219,164800,177446833400,85700,85700,85700,85700,0
20250219,164700,177446833400,85700,85700,85700,85700,0
20250219,164600,177446833400,85700,85700,85700,85700,38774
20250219,164500,177446833400,85700,85700,85700,85700,0
20250219,164400,177446833400,85700,85700,85700,85700,0
20250219,164300,177446833400,85700,85700,85700,85700,0
20250219,164200,177446833400,85700,85700,85700,85700,0
20250219,164100,177446833400,85700,85700,85700,85700,0
20250219,164000,177446833400,85700,85700,85700,85700,0
20250219,163900,177446833400,85700,85700,85700,85700,0
20250219,163800,177446833400,85700,85700,85700,85700,0
20250219,163700,177446833400,85700,85700,85700,85700,0
20250219,163600,177446833400,85700,85700,85700,85700,0
20250219,163500,177446833400,85700,85700,85700,85700,0
20250219,163400,177446833400,85700,85700,85700,85700,0
20250219,163300,177446833400,85700,85700,85700,85700,0
20250219,163200,177446833400,85700,85700,85700,85700,0
20250219,163100,177446833400,85700,85700,85700,85700,0
20250219,163000,177446833400,85700,85700,85700,85700,0
20250219,162900,177446833400,85700,85700,85700,85700,0
20250219,162800,177446833400,85700,85700,85700,85700,0
20250219,162700,177446833400,85700,85700,85700,85700,0
20250219,162600,177446833400,85700,85700,85700,85700,0
20250219,162500,177446833400,85700,85700,85700,85700,0
20250219,162400,177446833400,85700,85700,85700,85700,0
20250219,162300,177446833400,85700,85700,85700,85700,0
20250219,162200,177446833400,85700,85700,85700,85700,0
20250219,162100,177446833400,85700,85700,85700,85700,0
20250219,162000,177446833400,85700,85700,85700,85700,0
20250219,161900,177446833400,85700,85700,85700,85700,0
20250219,161800,177446833400,85700,85700,85700,85700,0
20250219,161700,177446833400,85700,85700,85700,85700,0
20250219,161600,177446833400,85700,85700,85700,85700,38774
20250219,161500,177446833400,85700,85700,85700,85700,0
20250219,161400,177446833400,85700,85700,85700,85700,0
20250219,161300,177446833400,85700,85700,85700,85700,0
20250219,161200,177446833400,85700,85700,85700,85700,0
20250219,161100,177446833400,85700,85700,85700,85700,0
20250219,161000,177446833400,85700,85700,85700,85700,0
20250219,160900,177446833400,85700,85700,85700,85700,0
20250219,160800,177446833400,85700,85700,85700,85700,0
20250219,160700,177446833400,85700,85700,85700,85700,0
20250219,160600,177446833400,85700,85700,85700,85700,0
20250219,160500,177446833400,85700,85700,85700,85700,0
20250219,160400,177446833400,85700,85700,85700,85700,0
20250219,160300,177446833400,85700,85700,85700,85700,0
20250219,160200,177446833400,85700,85700,85700,85700,0
20250219,160100,177446833400,85700,85700,85700,85700,0
20250219,160000,177446833400,85700,85700,85700,85700,0
20250219,155900,177446833400,85700,85700,85700,85700,0
20250219,155800,177446833400,85700,85700,85700,85700,0
20250219,155700,177446833400,85700,85700,85700,85700,0
20250219,155600,177446833400,85700,85700,85700,85700,0
20250219,155500,177446833400,85700,85700,85700,85700,0
20250219,155400,177446833400,85700,85700,85700,85700,0
20250219,155300,177446833400,85700,85700,85700,85700,0
20250219,155200,177446833400,85700,85700,85700,85700,0
20250219,155100,177446833400,85700,85700,85700,85700,0
20250219,155000,177446833400,85700,85700,85700,85700,0
20250219,154900,177446833400,85700,85700,85700,85700,0
20250219,154800,177446833400,85700,85700,85700,85700,0
20250219,154700,177446833400,85700,85700,85700,85700,0
20250219,154600,177446833400,85700,85700,85700,85700,38774
20250219,154500,177446833400,85700,85700,85700,85700,0
20250219,154400,177446833400,85700,85700,85700,85700,0
20250219,154300,177446833400,85700,85700,85700,85700,0
20250219,154200,177446833400,85700,85700,85700,85700,0
20250219,154100,177446833400,85700,85700,85700,85700,0
20250219,154000,177446833400,85700,85700,85700,85700,0
20250219,153900,177446833400,85700,85700,85700,85700,0
20250219,153800,177446833400,85700,85700,85700,85700,0
20250219,153700,177446833400,85700,85700,85700,85700,0
20250219,153600,177446833400,85700,85700,85700,85700,0
20250219,153500,177446833400,85700,85700,85700,85700,0
20250219,153400,177446833400,85700,85700,85700,85700,0
20250219,153300,177446833400,85700,85700,85700,85700,0
20250219,153200,177446833400,85700,85700,85700,85700,0
20250219,153100,177446833400,85700,85700,85700,85700,0
20250219,153000,177446833400,85700,85700,85700,85700,38774
20250219,152900,174123901600,85700,85700,85700,85700,0
20250219,152800,174123901600,85700,85700,85700,85700,0
20250219,152700,174123901600,85700,85700,85700,85700,0
20250219,152600,174123901600,85700,85700,85700,85700,0
20250219,152500,174123901600,85700,85700,85700,85700,0
20250219,152400,174123901600,85700,85700,85700,85700,0
20250219,152300,174123901600,85700,85700,85700,85700,0
20250219,152200,174123901600,85700,85700,85700,85700,0
20250219,152100,174123901600,85700,85700,85700,85700,0
20250219,152000,174123901600,85700,85700,85700,85700,0
20250219,151900,174123901600,85700,85600,85700,85500,21759
20250219,151800,172261260900,85700,85600,85700,85600,3502
20250219,151700,171961261100,85600,85600,85700,85600,3353
20250219,151600,171674009300,85700,85700,85700,85600,2334
20250219,151500,171474036600,85700,85600,85700,85600,2816
20250219,151400,171232790400,85700,85600,85700,85600,2828
20250219,151300,170990600400,85700,85600,85700,85600,1589
20250219,151200,170854477500,85600,85600,85700,85500,7837
20250219,151100,170183414900,85500,85600,85600,85500,4525
20250219,151000,169796177300,85500,85500,85600,85500,2194
20250219,150900,169608503800,85600,85500,85600,85500,3194
20250219,150800,169335296200,85600,85700,85700,85500,2095
20250219,150700,169156123500,85600,85500,85700,85500,10537
20250219,150600,168254139000,85500,85600,85600,85500,3747
20250219,150500,167933683500,85600,85500,85600,85500,4322
20250219,150400,167564100900,85500,85600,85700,85500,5231
20250219,150300,167116716400,85600,85600,85700,85600,2557
20250219,150200,166897814100,85700,85600,85700,85500,2969
20250219,150100,166643645400,85600,85500,85600,85500,1877
20250219,150000,166483072400,85600,85500,85600,85500,2274
20250219,145900,166288523200,85500,85600,85600,85500,3439
20250219,145800,165994369000,85500,85600,85600,85500,1831
20250219,145700,165837786600,85500,85400,85800,85400,11471
20250219,145600,164856360100,85400,85400,85500,85400,3451
20250219,145500,164561581600,85500,85500,85500,85400,2834
20250219,145400,164319501200,85400,85400,85500,85400,1926
20250219,145300,164154980900,85400,85600,85600,85400,4191
20250219,145200,163796705700,85500,85400,85600,85400,4414
20250219,145100,163419330400,85400,85200,85500,85100,17057
20250219,145000,161964759200,85100,85200,85300,85100,4673
20250219,144900,161566639500,85200,85200,85300,85200,9988
20250219,144800,160715577400,85200,85300,85300,85200,5004
20250219,144700,160289099500,85200,85400,85400,85200,6407
20250219,144600,159742770900,85300,85300,85400,85300,2155
20250219,144500,159558932000,85300,85400,85400,85300,2405
20250219,144400,159353748600,85300,85300,85400,85300,1489
20250219,144300,159226721600,85300,85300,85400,85300,10831
20250219,144200,158302772400,85300,85300,85400,85300,1719
20250219,144100,158156078700,85400,85400,85500,85300,2268
20250219,144000,157962484100,85400,85400,85500,85400,2127
20250219,143900,157780800200,85400,85500,85600,85400,3653
20250219,143800,157468534200,85500,85500,85600,85500,1460
20250219,143700,157343656800,85500,85400,85600,85400,7374
20250219,143600,156713259600,85400,85400,85500,85400,2194
20250219,143500,156525816800,85400,85400,85500,85300,5823
20250219,143400,156028429400,85400,85500,85500,85400,2668
20250219,143300,155800565100,85400,85400,85500,85400,1466
20250219,143200,155675353000,85400,85400,85500,85400,1398
20250219,143100,155555950000,85400,85400,85500,85300,3848
20250219,143000,155227324700,85400,85400,85500,85300,3178
20250219,142900,154955906400,85400,85600,85700,85300,23211
20250219,142800,152972801900,85600,85600,85700,85600,4534
20250219,142700,152584652200,85600,85600,85700,85600,1186
20250219,142600,152483105600,85600,85600,85700,85600,1932
20250219,142500,152317712500,85600,85600,85600,85500,3906
20250219,142400,151983479700,85500,85500,85600,85500,3222
20250219,142300,151707954500,85500,85500,85600,85500,1572
20250219,142200,151573501600,85500,85600,85700,85500,2735
20250219,142100,151339371700,85600,85700,85800,85600,2653
20250219,142000,151112076200,85700,85700,85800,85600,4641
20250219,141900,150714483000,85700,85700,85800,85700,1822
20250219,141800,150558325800,85700,85700,85800,85700,2297
20250219,141700,150361463000,85700,85800,85900,85700,5024
20250219,141600,149930503000,85800,85800,85900,85800,1922
20250219,141500,149765561500,85800,85800,85900,85800,2592
20250219,141400,149543151900,85800,85800,85900,85800,2219
20250219,141300,149352738400,85900,85800,85900,85800,1373
20250219,141200,149234866700,85800,85800,85900,85800,1857
20250219,141100,149075502500,85800,85800,85900,85800,1647
20250219,141000,148934153400,85800,85900,86000,85800,7273
20250219,140900,148309400300,85900,85900,86000,85900,1722
20250219,140800,148161390700,86000,86000,86000,85900,1162
20250219,140700,148061544500,85900,85900,86000,85900,1201
20250219,140600,147958322600,86000,85900,86000,85900,1764
20250219,140500,147806721700,85900,86000,86000,85900,1638
20250219,140400,147665982500,85900,86000,86000,85900,1469
20250219,140300,147539775500,85900,85800,86000,85800,3322
20250219,140200,147254434800,85800,85700,85900,85700,1635
20250219,140100,147114142000,85800,85700,85800,85600,2586
20250219,140000,146892438100,85600,86000,86000,85600,5448
20250219,135900,146424926100,85900,85900,86000,85900,2069
20250219,135800,146247169700,85900,85600,86000,85500,12769
20250219,135700,145152883200,85500,85600,85600,85500,2443
20250219,135600,144943969600,85500,85500,85600,85500,1447
20250219,135500,144820233800,85500,85500,85600,85500,4675
20250219,135400,144420441600,85500,85600,85600,85500,12052
20250219,135300,143389974200,85500,85600,85700,85500,11879
20250219,135200,142373501400,85600,85600,85700,85600,3185
20250219,135100,142100812500,85600,85600,85700,85600,4632
20250219,135000,141704227900,85600,85600,85700,85600,3484
20250219,134900,141405808800,85600,85700,85700,85600,3353
20250219,134800,141118604200,85700,85600,85700,85600,5420
20250219,134700,140654300900,85600,85600,85700,85600,2985
20250219,134600,140398655500,85700,85600,85700,85600,1974
20250219,134500,140229639100,85600,85700,85700,85600,2379
20250219,134400,140025918900,85600,85600,85700,85600,2190
20250219,134300,139838400700,85600,85500,85700,85500,2632
20250219,134200,139613170500,85500,85500,85700,85500,3830
20250219,134100,139285432800,85500,85500,85700,85500,10089
20250219,134000,138421732800,85600,85600,85700,85600,6015
20250219,133900,137906829200,85700,85600,85700,85600,2214
20250219,133800,137717278600,85600,85700,85700,85600,1767
20250219,133700,137565986200,85600,85600,85700,85600,3185
20250219,133600,137293326000,85700,85700,85700,85600,6388
20250219,133500,136746493600,85600,85800,85800,85600,7716
20250219,133400,136085078000,85700,85800,85800,85700,1915
20250219,133300,135920928200,85800,86100,86100,85800,10570
20250219,133200,135012614700,86000,86000,86100,86000,3157
20250219,133100,134740948000,86100,86000,86100,86000,1335
20250219,133000,134626094500,86000,85900,86100,85900,5934
20250219,132900,134115763300,86000,85900,86000,85900,1523
20250219,132800,133984863700,85900,85900,86000,85900,2769
20250219,132700,133746960100,85900,85900,86000,85900,1829
20250219,132600,133589810100,85900,85700,86000,85700,5675
20250219,132500,133102513600,85800,85900,85900,85700,2506
20250219,132400,132887517900,85800,85700,85900,85700,3455
20250219,132300,132591186300,85800,86100,86200,85700,12907
20250219,132200,131480957200,86200,86200,86200,86100,1959
20250219,132100,131312178200,86100,86100,86200,86100,4976
20250219,132000,130883437200,86100,86100,86200,86100,2817
20250219,131900,130640756400,86100,86200,86200,86100,1450
20250219,131800,130515811500,86100,86000,86200,86000,2701
20250219,131700,130283152400,86100,86100,86100,86000,5339
20250219,131600,129823572100,86100,85900,86100,85900,4372
20250219,131500,129447550100,85900,85800,86000,85700,6044
20250219,131400,128928603000,85800,85900,86000,85800,3626
20250219,131300,128617136400,85900,85900,86000,85900,1749
20250219,131200,128466848900,86000,86000,86000,85900,1495
20250219,131100,128338344300,86000,85600,86000,85600,10453
20250219,131000,127441564200,85600,85600,85700,85600,3515
20250219,130900,127140650600,85600,85700,85700,85600,1988
20250219,130800,126970436800,85600,85600,85700,85600,2974
20250219,130700,126715763300,85600,85700,85800,85600,7836
20250219,130600,126044809200,85700,85800,85800,85600,6454
20250219,130500,125491672700,85700,85700,85800,85700,3660
20250219,130400,125177957200,85700,85700,85800,85700,3046
20250219,130300,124916737200,85800,85600,85800,85500,8397
20250219,130200,124197509600,85600,85700,85700,85500,15572
20250219,130100,122865248200,85600,85700,85800,85600,3028
20250219,130000,122605777900,85600,85700,85800,85600,2640
20250219,125900,122379589500,85700,85800,85900,85600,17538
20250219,125800,120875852700,85800,85900,85900,85800,3519
20250219,125700,120573891000,85800,85700,85900,85600,10228
20250219,125600,119696935400,85700,85700,85800,85700,4031
20250219,125500,119351450700,85800,85700,85800,85600,5039
20250219,125400,118919707300,85700,86100,86200,85700,46549
20250219,125300,114917717100,86200,86100,86200,86100,2118
20250219,125200,114735211700,86200,86200,86200,86100,1659
20250219,125100,114592337300,86200,86300,86300,86100,3500
20250219,125000,114290716200,86200,86200,86300,86100,3648
20250219,124900,113976285600,86200,86100,86200,86100,4075
20250219,124800,113625163400,86100,86100,86200,86100,1529
20250219,124700,113493457000,86100,86200,86200,86100,4072
20250219,124600,113142812700,86200,86000,86300,86000,5567
20250219,124500,112663385300,86000,86100,86200,86000,5951
20250219,124400,112151168400,86100,86100,86200,86100,5992
20250219,124300,111635118700,86100,86200,86300,86100,3374
20250219,124200,111344419300,86200,86400,86400,86100,9713
20250219,124100,110506740700,86400,86500,86600,86400,1776
20250219,124000,110353137500,86600,86600,86700,86500,5818
20250219,123900,109849306800,86600,86500,86700,86400,4987
20250219,123800,109417852500,86400,86400,86500,86400,1762
20250219,123700,109265575900,86400,86400,86500,86400,1121
20250219,123600,109168683900,86400,86400,86500,86400,1718
20250219,123500,109020230700,86400,86100,86500,86100,13958
20250219,123400,107816005100,86100,86100,86200,86000,5466
20250219,123300,107345432300,86100,86200,86200,86100,10217
20250219,123200,106465722800,86200,86200,86300,86100,7321
20250219,123100,105834752800,86300,86200,86300,86200,6348
20250219,123000,105287480600,86200,86300,86400,86200,6252
20250219,122900,104748056000,86300,86400,86500,86300,9664
20250219,122800,103913424800,86400,86400,86500,86400,1186
20250219,122700,103810939200,86400,86500,86500,86400,1294
20250219,122600,103699114400,86400,86500,86500,86400,3026
20250219,122500,103437600800,86500,86400,86500,86400,1341
20250219,122400,103321690100,86500,86500,86500,86400,983
20250219,122300,103236711600,86400,86400,86500,86400,1421
20250219,122200,103113895100,86400,86500,86500,86400,1544
20250219,122100,102980441100,86400,86300,86500,86300,2778
20250219,122000,102740418600,86300,86300,86400,86300,1640
20250219,121900,102598791000,86300,86400,86400,86300,1873
20250219,121800,102437101000,86400,86300,86400,86300,1204
20250219,121700,102333139700,86400,86300,86400,86300,1564
20250219,121600,102198101600,86300,86200,86400,86200,3435
20250219,121500,101901712000,86300,86500,86500,86200,14786
20250219,121400,100625143400,86500,86400,86500,86400,1355
20250219,121300,100508036400,86400,86300,86500,86300,4274
20250219,121200,100138810800,86400,86400,86400,86300,1526
20250219,121100,100007091500,86300,86400,86400,86300,2662
20250219,121000,99777240600,86300,86400,86400,86300,2969
20250219,120900,99520987000,86300,86800,86800,86300,52892
20250219,120800,94943084800,86800,86800,86800,86700,1828
20250219,120700,94784538600,86800,86800,86800,86700,2387
20250219,120600,94577540100,86800,86700,86800,86700,891
20250219,120500,94500262500,86700,86700,86800,86700,1649
20250219,120400,94357265900,86700,86800,86800,86700,3652
20250219,120300,94040406900,86800,86700,86800,86700,1383
20250219,120200,93920439900,86700,86800,86800,86700,2120
20250219,120100,93736549900,86700,86700,86800,86700,1481
20250219,120000,93608074500,86800,86700,86800,86700,2420
20250219,115900,93398109600,86700,86800,86800,86700,2089
20250219,115800,93216954400,86700,86700,86800,86700,1365
20250219,115700,93098563900,86700,86700,86800,86700,2216
20250219,115600,92906383300,86700,86700,86800,86700,1708
20250219,115500,92758274500,86700,86900,86900,86700,16872
20250219,115400,91294255200,86800,86900,86900,86800,1536
20250219,115300,91160859400,86900,86800,86900,86800,4981
20250219,115200,90728470600,86900,87100,87100,86800,10361
20250219,115100,89827500500,87000,87000,87100,87000,1403
20250219,115000,89705409000,87000,87000,87100,87000,715
20250219,114900,89643174300,87100,87100,87200,87000,1788
20250219,114800,89487496600,87000,87100,87200,87000,5545
20250219,114700,89004639000,87200,87100,87200,87100,2135
20250219,114600,88818589400,87100,87200,87300,87100,4202
20250219,114500,88452213700,87200,87200,87300,87200,1389
20250219,114400,88331065000,87300,87200,87300,87200,1040
20250219,114300,88240326500,87300,87100,87300,87100,1790
20250219,114200,88084282700,87100,87200,87200,87100,1192
20250219,114100,87980393100,87200,87100,87200,87100,1265
20250219,114000,87870105700,87200,87100,87200,87100,1308
20250219,113900,87756093200,87100,87000,87200,87000,2376
20250219,113800,87549175500,87100,87000,87100,87000,909
20250219,113700,87470054600,87000,87100,87100,87000,912
20250219,113600,87390700700,87000,87000,87100,86900,1887
20250219,113500,87226541100,87000,86900,87000,86900,1455
20250219,113400,87100051300,86900,86900,87000,86900,1121
20250219,113300,87002560600,86900,86900,87000,86900,763
20250219,113200,86936241100,87000,86900,87000,86900,1368
20250219,113100,86817322500,86900,86900,87000,86900,883
20250219,113000,86740557600,86900,86900,87000,86900,941
20250219,112900,86658757700,86900,86900,87000,86900,952
20250219,112800,86576010200,86900,86900,87000,86900,1524
20250219,112700,86443554000,86900,87100,87200,86900,5856
20250219,112600,85933775200,87100,87100,87200,87100,1797
20250219,112500,85777245900,87100,87100,87100,87000,1793
20250219,112400,85621146300,87000,87000,87100,87000,1848
20250219,112300,85460261200,87100,87000,87100,87000,1599
20250219,112200,85321056800,87000,86900,87100,86900,2136
20250219,112100,85135206200,86900,86800,87000,86700,9504
20250219,112000,84309567500,86800,86700,86800,86700,1282
20250219,111900,84198319700,86800,86700,86800,86700,1507
20250219,111800,84067618000,86700,86800,86800,86700,2116
20250219,111700,83884137400,86700,86700,86800,86700,1914
20250219,111600,83718111700,86700,86700,86800,86700,4421
20250219,111500,83334775400,86700,86700,86800,86700,1780
20250219,111400,83180417200,86700,86700,86800,86700,2765
20250219,111300,82940609400,86700,86900,87000,86700,11456
20250219,111200,81945540100,87000,87000,87000,86900,1371
20250219,111100,81826367000,87000,87200,87300,86900,23128
20250219,111000,79812039100,87200,87200,87300,87200,2914
20250219,110900,79557830800,87300,87200,87300,87200,1643
20250219,110800,79414545800,87200,87200,87300,87100,2617
20250219,110700,79186408200,87200,87400,87500,87100,3971
20250219,110600,78839913000,87400,87100,87500,87000,6088
20250219,110500,78308430300,87100,87000,87100,86900,3645
20250219,110400,77991243900,86900,86900,87000,86900,2491
20250219,110300,77774596100,86900,87000,87100,86900,2434
20250219,110200,77562903400,87000,87000,87100,86900,2664
20250219,110100,77331136500,87000,86900,87000,86900,2263
20250219,110000,77134396500,86900,87000,87100,86900,3388
20250219,105900,76839686600,87000,87100,87100,87000,1539
20250219,105800,76705755200,87000,86900,87100,86900,3244
20250219,105700,76423457800,86900,87000,87000,86900,1528
20250219,105600,76290634400,86900,87000,87000,86900,1529
20250219,105500,76157731900,86900,86700,87000,86700,5867
20250219,105400,75648217300,86800,86800,86800,86700,2404
20250219,105300,75439660000,86700,86700,86800,86700,763
20250219,105200,75373473800,86700,86800,86900,86700,2361
20250219,105100,75168528600,86800,86900,86900,86800,976
20250219,105000,75083784700,86800,86800,86900,86800,2349
20250219,104900,74879855300,86800,86800,86900,86700,5939
20250219,104800,74364427300,86800,87000,87000,86800,4698
20250219,104700,73956050500,87000,87000,87100,86900,2536
20250219,104600,73735401000,87000,87000,87100,86900,4561
20250219,104500,73338594200,86900,86900,87000,86900,1139
20250219,104400,73239577500,86900,86800,87000,86800,4393
20250219,104300,72857853800,86900,86800,87000,86800,3857
20250219,104200,72522860900,86800,86900,87100,86700,7866
20250219,104100,71839510100,86900,86900,87000,86800,2660
20250219,104000,71608410700,86900,86900,87000,86800,7698
20250219,103900,70939973400,86900,86900,87000,86900,4887
20250219,103800,70515264000,87000,86900,87000,86900,1896
20250219,103700,70350485200,86900,87000,87100,86900,9330
20250219,103600,69538505200,87100,87000,87100,87000,2540
20250219,103500,69317472300,87000,87000,87100,87000,4301
20250219,103400,68943072300,87000,86900,87100,86900,5004
20250219,103300,68507743700,86900,86900,87000,86900,1966
20250219,103200,68336849100,86900,86800,87000,86800,4781
20250219,103100,67921339900,86800,86800,86900,86700,4444
20250219,103000,67535577500,86900,86800,87100,86800,9135
20250219,102900,66741133500,86800,86900,86900,86700,10309
20250219,102800,65846183500,86900,87000,87100,86900,11159
20250219,102700,64875546500,87000,87000,87100,87000,4237
20250219,102600,64506859600,87000,87200,87300,87000,28727
20250219,102500,62004594000,87200,87200,87300,87200,2862
20250219,102400,61754998100,87200,87400,87500,87100,18862
20250219,102300,60109440700,87400,87500,87600,87400,18113
20250219,102200,58525034100,87600,87600,87600,87500,2296
20250219,102100,58324098700,87500,87700,87700,87500,8623
20250219,102000,57568693000,87700,87600,87700,87600,2586
20250219,101900,57341999500,87600,87800,87800,87600,5229
20250219,101800,56883583600,87700,87800,87900,87700,2780
20250219,101700,56639489400,87900,87900,87900,87800,1497
20250219,101600,56508004300,87900,87700,88000,87700,4770
20250219,101500,56089083100,87800,87900,88000,87700,7242
20250219,101400,55453148700,88000,88000,88000,87900,1275
20250219,101300,55341026000,88000,87900,88100,87900,1349
20250219,101200,55222297300,87900,87900,88200,87900,4878
20250219,101100,54792806900,88000,87900,88000,87900,1656
20250219,101000,54647218100,88000,88000,88000,87900,2049
20250219,100900,54467079700,87900,87800,88000,87800,1447
20250219,100800,54339899100,87800,87800,88000,87700,3554
20250219,100700,54027806600,87800,88000,88100,87700,10855
20250219,100600,53073292100,88000,88100,88100,88000,3278
20250219,100500,52784651700,88100,88100,88200,88000,2478
20250219,100400,52566397600,88100,88000,88100,87900,5018
20250219,100300,52124582900,88000,87800,88000,87700,4741
20250219,100200,51708011500,87700,87800,87900,87700,2662
20250219,100100,51474299400,87800,87500,87800,87500,4151
20250219,100000,51110396100,87500,87500,87600,87400,5213
20250219,095900,50654166400,87400,87400,87600,87300,4397
20250219,095800,50269780600,87500,87200,87600,87200,13677
20250219,095700,49075366400,87200,87200,87300,87200,4715
20250219,095600,48664047500,87200,87300,87400,87200,10354
20250219,095500,47760458400,87400,87600,87700,87300,18193
20250219,095400,46168228700,87600,87700,87800,87600,10134
20250219,095300,45279762600,87700,87800,87800,87700,4696
20250219,095200,44867857100,87700,87900,88000,87700,10558
20250219,095100,43940707100,87900,87900,88000,87900,4941
20250219,095000,43506333800,88000,88100,88100,87900,8177
20250219,094900,42786542600,88100,88000,88100,88000,2877
20250219,094800,42533313400,88100,88200,88200,88000,2700
20250219,094700,42295485900,88100,88300,88300,88100,3468
20250219,094600,41989700800,88300,88400,88400,88200,1083
20250219,094500,41894127700,88300,88300,88400,88100,1682
20250219,094400,41745655300,88300,88200,88400,88000,2208
20250219,094300,41550926300,88200,87900,88400,87900,9368
20250219,094200,40725825600,87900,88400,88400,87900,7242
20250219,094100,40088540700,88300,88000,88300,87900,6625
20250219,094000,39504685000,87900,88200,88200,87800,5629
20250219,093900,39009702000,88100,88000,88200,87800,13901
20250219,093800,37786745200,88000,88100,88300,88000,20385
20250219,093700,35991551800,88200,88300,88400,88000,23405
20250219,093600,33927220200,88300,88400,88500,88300,7107
20250219,093500,33299038900,88500,88600,88700,88400,3685
20250219,093400,32972688700,88600,88500,88800,88500,8170
20250219,093300,32249153400,88600,88400,88800,88400,8136
20250219,093200,31528255100,88400,88400,88500,88400,1802
20250219,093100,31368880700,88500,88500,88500,88400,2488
20250219,093000,31148839400,88400,88900,88900,88400,14557
20250219,092900,29859874700,88900,89000,89100,88800,2871
20250219,092800,29604507400,89000,89000,89100,88900,3263
20250219,092700,29314224100,88900,88900,89100,88800,2849
20250219,092600,29060904100,88800,88700,89000,88700,2445
20250219,092500,28843664300,88900,89100,89200,88700,8585
20250219,092400,28079072900,89100,89100,89200,88900,3610
20250219,092300,27757630200,89100,88700,89300,88700,10828
20250219,092200,26792693200,88800,89000,89000,88700,5290
20250219,092100,26322478500,88900,88700,89000,88700,3067
20250219,092000,26050179000,88800,88600,88800,88400,7889
20250219,091900,25351552300,88500,88900,89100,88400,19299
20250219,091800,23640706000,88800,88800,89100,88800,3552
20250219,091700,23324735500,88900,88700,89100,88700,9731
20250219,091600,22460048800,88700,88800,88800,88600,3784
20250219,091500,22124362200,88800,89000,89100,88700,3261
20250219,091400,21834457100,89000,89100,89200,88800,7710
20250219,091300,21148549500,89200,89200,89300,89000,9689
20250219,091200,20285017700,89200,89000,89300,88800,8693
20250219,091100,19510590700,89000,88500,89200,88500,10697
20250219,091000,18559871800,88400,88900,88900,88300,16191
20250219,090900,17126359900,88900,88800,89000,88700,4166
20250219,090800,16756247600,88800,89000,89100,88800,8222
20250219,090700,16024952300,89100,88800,89100,88700,12882
20250219,090600,14879771500,88800,88500,89000,88500,14535
20250219,090500,13589972900,88500,88000,88600,87900,12549
20250219,090400,12481988200,87900,88200,88300,87900,18847
20250219,090300,10822797900,88200,88200,88600,88100,11692
20250219,090200,9791312600,88200,88400,88600,87600,29600
20250219,090100,7181973900,88400,88400,88900,88000,19574
20250219,090000,5450872400,88500,89700,89800,88200,59640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 177446833400 85700 85700 85700 85700 38774
3 20250219 194500 177446833400 85700 85700 85700 85700 0
4 20250219 194400 177446833400 85700 85700 85700 85700 0
5 20250219 194300 177446833400 85700 85700 85700 85700 0
6 20250219 194200 177446833400 85700 85700 85700 85700 0
7 20250219 194100 177446833400 85700 85700 85700 85700 0
8 20250219 194000 177446833400 85700 85700 85700 85700 0
9 20250219 193900 177446833400 85700 85700 85700 85700 0
10 20250219 193800 177446833400 85700 85700 85700 85700 0
11 20250219 193700 177446833400 85700 85700 85700 85700 0
12 20250219 193600 177446833400 85700 85700 85700 85700 0
13 20250219 193500 177446833400 85700 85700 85700 85700 0
14 20250219 193400 177446833400 85700 85700 85700 85700 0
15 20250219 193300 177446833400 85700 85700 85700 85700 0
16 20250219 193200 177446833400 85700 85700 85700 85700 0
17 20250219 193100 177446833400 85700 85700 85700 85700 0
18 20250219 193000 177446833400 85700 85700 85700 85700 0
19 20250219 192900 177446833400 85700 85700 85700 85700 0
20 20250219 192800 177446833400 85700 85700 85700 85700 0
21 20250219 192700 177446833400 85700 85700 85700 85700 0
22 20250219 192600 177446833400 85700 85700 85700 85700 0
23 20250219 192500 177446833400 85700 85700 85700 85700 0
24 20250219 192400 177446833400 85700 85700 85700 85700 0
25 20250219 192300 177446833400 85700 85700 85700 85700 0
26 20250219 192200 177446833400 85700 85700 85700 85700 0
27 20250219 192100 177446833400 85700 85700 85700 85700 0
28 20250219 192000 177446833400 85700 85700 85700 85700 0
29 20250219 191900 177446833400 85700 85700 85700 85700 0
30 20250219 191800 177446833400 85700 85700 85700 85700 0
31 20250219 191700 177446833400 85700 85700 85700 85700 0
32 20250219 191600 177446833400 85700 85700 85700 85700 38774
33 20250219 191500 177446833400 85700 85700 85700 85700 0
34 20250219 191400 177446833400 85700 85700 85700 85700 0
35 20250219 191300 177446833400 85700 85700 85700 85700 0
36 20250219 191200 177446833400 85700 85700 85700 85700 0
37 20250219 191100 177446833400 85700 85700 85700 85700 0
38 20250219 191000 177446833400 85700 85700 85700 85700 0
39 20250219 190900 177446833400 85700 85700 85700 85700 0
40 20250219 190800 177446833400 85700 85700 85700 85700 0
41 20250219 190700 177446833400 85700 85700 85700 85700 0
42 20250219 190600 177446833400 85700 85700 85700 85700 0
43 20250219 190500 177446833400 85700 85700 85700 85700 0
44 20250219 190400 177446833400 85700 85700 85700 85700 0
45 20250219 190300 177446833400 85700 85700 85700 85700 0
46 20250219 190200 177446833400 85700 85700 85700 85700 0
47 20250219 190100 177446833400 85700 85700 85700 85700 0
48 20250219 190000 177446833400 85700 85700 85700 85700 0
49 20250219 185900 177446833400 85700 85700 85700 85700 0
50 20250219 185800 177446833400 85700 85700 85700 85700 0
51 20250219 185700 177446833400 85700 85700 85700 85700 0
52 20250219 185600 177446833400 85700 85700 85700 85700 0
53 20250219 185500 177446833400 85700 85700 85700 85700 0
54 20250219 185400 177446833400 85700 85700 85700 85700 0
55 20250219 185300 177446833400 85700 85700 85700 85700 0
56 20250219 185200 177446833400 85700 85700 85700 85700 0
57 20250219 185100 177446833400 85700 85700 85700 85700 0
58 20250219 185000 177446833400 85700 85700 85700 85700 0
59 20250219 184900 177446833400 85700 85700 85700 85700 0
60 20250219 184800 177446833400 85700 85700 85700 85700 0
61 20250219 184700 177446833400 85700 85700 85700 85700 0
62 20250219 184600 177446833400 85700 85700 85700 85700 38774
63 20250219 184500 177446833400 85700 85700 85700 85700 0
64 20250219 184400 177446833400 85700 85700 85700 85700 0
65 20250219 184300 177446833400 85700 85700 85700 85700 0
66 20250219 184200 177446833400 85700 85700 85700 85700 0
67 20250219 184100 177446833400 85700 85700 85700 85700 0
68 20250219 184000 177446833400 85700 85700 85700 85700 0
69 20250219 183900 177446833400 85700 85700 85700 85700 0
70 20250219 183800 177446833400 85700 85700 85700 85700 0
71 20250219 183700 177446833400 85700 85700 85700 85700 0
72 20250219 183600 177446833400 85700 85700 85700 85700 0
73 20250219 183500 177446833400 85700 85700 85700 85700 0
74 20250219 183400 177446833400 85700 85700 85700 85700 0
75 20250219 183300 177446833400 85700 85700 85700 85700 0
76 20250219 183200 177446833400 85700 85700 85700 85700 0
77 20250219 183100 177446833400 85700 85700 85700 85700 0
78 20250219 183000 177446833400 85700 85700 85700 85700 0
79 20250219 182900 177446833400 85700 85700 85700 85700 0
80 20250219 182800 177446833400 85700 85700 85700 85700 0
81 20250219 182700 177446833400 85700 85700 85700 85700 0
82 20250219 182600 177446833400 85700 85700 85700 85700 0
83 20250219 182500 177446833400 85700 85700 85700 85700 0
84 20250219 182400 177446833400 85700 85700 85700 85700 0
85 20250219 182300 177446833400 85700 85700 85700 85700 0
86 20250219 182200 177446833400 85700 85700 85700 85700 0
87 20250219 182100 177446833400 85700 85700 85700 85700 0
88 20250219 182000 177446833400 85700 85700 85700 85700 0
89 20250219 181900 177446833400 85700 85700 85700 85700 0
90 20250219 181800 177446833400 85700 85700 85700 85700 0
91 20250219 181700 177446833400 85700 85700 85700 85700 0
92 20250219 181600 177446833400 85700 85700 85700 85700 38774
93 20250219 181500 177446833400 85700 85700 85700 85700 0
94 20250219 181400 177446833400 85700 85700 85700 85700 0
95 20250219 181300 177446833400 85700 85700 85700 85700 0
96 20250219 181200 177446833400 85700 85700 85700 85700 0
97 20250219 181100 177446833400 85700 85700 85700 85700 0
98 20250219 181000 177446833400 85700 85700 85700 85700 0
99 20250219 180900 177446833400 85700 85700 85700 85700 0
100 20250219 180800 177446833400 85700 85700 85700 85700 0
101 20250219 180700 177446833400 85700 85700 85700 85700 0
102 20250219 180600 177446833400 85700 85700 85700 85700 0
103 20250219 180500 177446833400 85700 85700 85700 85700 0
104 20250219 180400 177446833400 85700 85700 85700 85700 0
105 20250219 180300 177446833400 85700 85700 85700 85700 0
106 20250219 180200 177446833400 85700 85700 85700 85700 0
107 20250219 180100 177446833400 85700 85700 85700 85700 0
108 20250219 180000 177446833400 85700 85700 85700 85700 0
109 20250219 175900 177446833400 85700 85700 85700 85700 0
110 20250219 175800 177446833400 85700 85700 85700 85700 0
111 20250219 175700 177446833400 85700 85700 85700 85700 0
112 20250219 175600 177446833400 85700 85700 85700 85700 0
113 20250219 175500 177446833400 85700 85700 85700 85700 0
114 20250219 175400 177446833400 85700 85700 85700 85700 0
115 20250219 175300 177446833400 85700 85700 85700 85700 0
116 20250219 175200 177446833400 85700 85700 85700 85700 0
117 20250219 175100 177446833400 85700 85700 85700 85700 0
118 20250219 175000 177446833400 85700 85700 85700 85700 0
119 20250219 174900 177446833400 85700 85700 85700 85700 0
120 20250219 174800 177446833400 85700 85700 85700 85700 0
121 20250219 174700 177446833400 85700 85700 85700 85700 0
122 20250219 174600 177446833400 85700 85700 85700 85700 38774
123 20250219 174500 177446833400 85700 85700 85700 85700 0
124 20250219 174400 177446833400 85700 85700 85700 85700 0
125 20250219 174300 177446833400 85700 85700 85700 85700 0
126 20250219 174200 177446833400 85700 85700 85700 85700 0
127 20250219 174100 177446833400 85700 85700 85700 85700 0
128 20250219 174000 177446833400 85700 85700 85700 85700 0
129 20250219 173900 177446833400 85700 85700 85700 85700 0
130 20250219 173800 177446833400 85700 85700 85700 85700 0
131 20250219 173700 177446833400 85700 85700 85700 85700 0
132 20250219 173600 177446833400 85700 85700 85700 85700 0
133 20250219 173500 177446833400 85700 85700 85700 85700 0
134 20250219 173400 177446833400 85700 85700 85700 85700 0
135 20250219 173300 177446833400 85700 85700 85700 85700 0
136 20250219 173200 177446833400 85700 85700 85700 85700 0
137 20250219 173100 177446833400 85700 85700 85700 85700 0
138 20250219 173000 177446833400 85700 85700 85700 85700 0
139 20250219 172900 177446833400 85700 85700 85700 85700 0
140 20250219 172800 177446833400 85700 85700 85700 85700 0
141 20250219 172700 177446833400 85700 85700 85700 85700 0
142 20250219 172600 177446833400 85700 85700 85700 85700 0
143 20250219 172500 177446833400 85700 85700 85700 85700 0
144 20250219 172400 177446833400 85700 85700 85700 85700 0
145 20250219 172300 177446833400 85700 85700 85700 85700 0
146 20250219 172200 177446833400 85700 85700 85700 85700 0
147 20250219 172100 177446833400 85700 85700 85700 85700 0
148 20250219 172000 177446833400 85700 85700 85700 85700 0
149 20250219 171900 177446833400 85700 85700 85700 85700 0
150 20250219 171800 177446833400 85700 85700 85700 85700 0
151 20250219 171700 177446833400 85700 85700 85700 85700 0
152 20250219 171600 177446833400 85700 85700 85700 85700 38774
153 20250219 171500 177446833400 85700 85700 85700 85700 0
154 20250219 171400 177446833400 85700 85700 85700 85700 0
155 20250219 171300 177446833400 85700 85700 85700 85700 0
156 20250219 171200 177446833400 85700 85700 85700 85700 0
157 20250219 171100 177446833400 85700 85700 85700 85700 0
158 20250219 171000 177446833400 85700 85700 85700 85700 0
159 20250219 170900 177446833400 85700 85700 85700 85700 0
160 20250219 170800 177446833400 85700 85700 85700 85700 0
161 20250219 170700 177446833400 85700 85700 85700 85700 0
162 20250219 170600 177446833400 85700 85700 85700 85700 0
163 20250219 170500 177446833400 85700 85700 85700 85700 0
164 20250219 170400 177446833400 85700 85700 85700 85700 0
165 20250219 170300 177446833400 85700 85700 85700 85700 0
166 20250219 170200 177446833400 85700 85700 85700 85700 0
167 20250219 170100 177446833400 85700 85700 85700 85700 0
168 20250219 170000 177446833400 85700 85700 85700 85700 0
169 20250219 165900 177446833400 85700 85700 85700 85700 0
170 20250219 165800 177446833400 85700 85700 85700 85700 0
171 20250219 165700 177446833400 85700 85700 85700 85700 0
172 20250219 165600 177446833400 85700 85700 85700 85700 0
173 20250219 165500 177446833400 85700 85700 85700 85700 0
174 20250219 165400 177446833400 85700 85700 85700 85700 0
175 20250219 165300 177446833400 85700 85700 85700 85700 0
176 20250219 165200 177446833400 85700 85700 85700 85700 0
177 20250219 165100 177446833400 85700 85700 85700 85700 0
178 20250219 165000 177446833400 85700 85700 85700 85700 0
179 20250219 164900 177446833400 85700 85700 85700 85700 0
180 20250219 164800 177446833400 85700 85700 85700 85700 0
181 20250219 164700 177446833400 85700 85700 85700 85700 0
182 20250219 164600 177446833400 85700 85700 85700 85700 38774
183 20250219 164500 177446833400 85700 85700 85700 85700 0
184 20250219 164400 177446833400 85700 85700 85700 85700 0
185 20250219 164300 177446833400 85700 85700 85700 85700 0
186 20250219 164200 177446833400 85700 85700 85700 85700 0
187 20250219 164100 177446833400 85700 85700 85700 85700 0
188 20250219 164000 177446833400 85700 85700 85700 85700 0
189 20250219 163900 177446833400 85700 85700 85700 85700 0
190 20250219 163800 177446833400 85700 85700 85700 85700 0
191 20250219 163700 177446833400 85700 85700 85700 85700 0
192 20250219 163600 177446833400 85700 85700 85700 85700 0
193 20250219 163500 177446833400 85700 85700 85700 85700 0
194 20250219 163400 177446833400 85700 85700 85700 85700 0
195 20250219 163300 177446833400 85700 85700 85700 85700 0
196 20250219 163200 177446833400 85700 85700 85700 85700 0
197 20250219 163100 177446833400 85700 85700 85700 85700 0
198 20250219 163000 177446833400 85700 85700 85700 85700 0
199 20250219 162900 177446833400 85700 85700 85700 85700 0
200 20250219 162800 177446833400 85700 85700 85700 85700 0
201 20250219 162700 177446833400 85700 85700 85700 85700 0
202 20250219 162600 177446833400 85700 85700 85700 85700 0
203 20250219 162500 177446833400 85700 85700 85700 85700 0
204 20250219 162400 177446833400 85700 85700 85700 85700 0
205 20250219 162300 177446833400 85700 85700 85700 85700 0
206 20250219 162200 177446833400 85700 85700 85700 85700 0
207 20250219 162100 177446833400 85700 85700 85700 85700 0
208 20250219 162000 177446833400 85700 85700 85700 85700 0
209 20250219 161900 177446833400 85700 85700 85700 85700 0
210 20250219 161800 177446833400 85700 85700 85700 85700 0
211 20250219 161700 177446833400 85700 85700 85700 85700 0
212 20250219 161600 177446833400 85700 85700 85700 85700 38774
213 20250219 161500 177446833400 85700 85700 85700 85700 0
214 20250219 161400 177446833400 85700 85700 85700 85700 0
215 20250219 161300 177446833400 85700 85700 85700 85700 0
216 20250219 161200 177446833400 85700 85700 85700 85700 0
217 20250219 161100 177446833400 85700 85700 85700 85700 0
218 20250219 161000 177446833400 85700 85700 85700 85700 0
219 20250219 160900 177446833400 85700 85700 85700 85700 0
220 20250219 160800 177446833400 85700 85700 85700 85700 0
221 20250219 160700 177446833400 85700 85700 85700 85700 0
222 20250219 160600 177446833400 85700 85700 85700 85700 0
223 20250219 160500 177446833400 85700 85700 85700 85700 0
224 20250219 160400 177446833400 85700 85700 85700 85700 0
225 20250219 160300 177446833400 85700 85700 85700 85700 0
226 20250219 160200 177446833400 85700 85700 85700 85700 0
227 20250219 160100 177446833400 85700 85700 85700 85700 0
228 20250219 160000 177446833400 85700 85700 85700 85700 0
229 20250219 155900 177446833400 85700 85700 85700 85700 0
230 20250219 155800 177446833400 85700 85700 85700 85700 0
231 20250219 155700 177446833400 85700 85700 85700 85700 0
232 20250219 155600 177446833400 85700 85700 85700 85700 0
233 20250219 155500 177446833400 85700 85700 85700 85700 0
234 20250219 155400 177446833400 85700 85700 85700 85700 0
235 20250219 155300 177446833400 85700 85700 85700 85700 0
236 20250219 155200 177446833400 85700 85700 85700 85700 0
237 20250219 155100 177446833400 85700 85700 85700 85700 0
238 20250219 155000 177446833400 85700 85700 85700 85700 0
239 20250219 154900 177446833400 85700 85700 85700 85700 0
240 20250219 154800 177446833400 85700 85700 85700 85700 0
241 20250219 154700 177446833400 85700 85700 85700 85700 0
242 20250219 154600 177446833400 85700 85700 85700 85700 38774
243 20250219 154500 177446833400 85700 85700 85700 85700 0
244 20250219 154400 177446833400 85700 85700 85700 85700 0
245 20250219 154300 177446833400 85700 85700 85700 85700 0
246 20250219 154200 177446833400 85700 85700 85700 85700 0
247 20250219 154100 177446833400 85700 85700 85700 85700 0
248 20250219 154000 177446833400 85700 85700 85700 85700 0
249 20250219 153900 177446833400 85700 85700 85700 85700 0
250 20250219 153800 177446833400 85700 85700 85700 85700 0
251 20250219 153700 177446833400 85700 85700 85700 85700 0
252 20250219 153600 177446833400 85700 85700 85700 85700 0
253 20250219 153500 177446833400 85700 85700 85700 85700 0
254 20250219 153400 177446833400 85700 85700 85700 85700 0
255 20250219 153300 177446833400 85700 85700 85700 85700 0
256 20250219 153200 177446833400 85700 85700 85700 85700 0
257 20250219 153100 177446833400 85700 85700 85700 85700 0
258 20250219 153000 177446833400 85700 85700 85700 85700 38774
259 20250219 152900 174123901600 85700 85700 85700 85700 0
260 20250219 152800 174123901600 85700 85700 85700 85700 0
261 20250219 152700 174123901600 85700 85700 85700 85700 0
262 20250219 152600 174123901600 85700 85700 85700 85700 0
263 20250219 152500 174123901600 85700 85700 85700 85700 0
264 20250219 152400 174123901600 85700 85700 85700 85700 0
265 20250219 152300 174123901600 85700 85700 85700 85700 0
266 20250219 152200 174123901600 85700 85700 85700 85700 0
267 20250219 152100 174123901600 85700 85700 85700 85700 0
268 20250219 152000 174123901600 85700 85700 85700 85700 0
269 20250219 151900 174123901600 85700 85600 85700 85500 21759
270 20250219 151800 172261260900 85700 85600 85700 85600 3502
271 20250219 151700 171961261100 85600 85600 85700 85600 3353
272 20250219 151600 171674009300 85700 85700 85700 85600 2334
273 20250219 151500 171474036600 85700 85600 85700 85600 2816
274 20250219 151400 171232790400 85700 85600 85700 85600 2828
275 20250219 151300 170990600400 85700 85600 85700 85600 1589
276 20250219 151200 170854477500 85600 85600 85700 85500 7837
277 20250219 151100 170183414900 85500 85600 85600 85500 4525
278 20250219 151000 169796177300 85500 85500 85600 85500 2194
279 20250219 150900 169608503800 85600 85500 85600 85500 3194
280 20250219 150800 169335296200 85600 85700 85700 85500 2095
281 20250219 150700 169156123500 85600 85500 85700 85500 10537
282 20250219 150600 168254139000 85500 85600 85600 85500 3747
283 20250219 150500 167933683500 85600 85500 85600 85500 4322
284 20250219 150400 167564100900 85500 85600 85700 85500 5231
285 20250219 150300 167116716400 85600 85600 85700 85600 2557
286 20250219 150200 166897814100 85700 85600 85700 85500 2969
287 20250219 150100 166643645400 85600 85500 85600 85500 1877
288 20250219 150000 166483072400 85600 85500 85600 85500 2274
289 20250219 145900 166288523200 85500 85600 85600 85500 3439
290 20250219 145800 165994369000 85500 85600 85600 85500 1831
291 20250219 145700 165837786600 85500 85400 85800 85400 11471
292 20250219 145600 164856360100 85400 85400 85500 85400 3451
293 20250219 145500 164561581600 85500 85500 85500 85400 2834
294 20250219 145400 164319501200 85400 85400 85500 85400 1926
295 20250219 145300 164154980900 85400 85600 85600 85400 4191
296 20250219 145200 163796705700 85500 85400 85600 85400 4414
297 20250219 145100 163419330400 85400 85200 85500 85100 17057
298 20250219 145000 161964759200 85100 85200 85300 85100 4673
299 20250219 144900 161566639500 85200 85200 85300 85200 9988
300 20250219 144800 160715577400 85200 85300 85300 85200 5004
301 20250219 144700 160289099500 85200 85400 85400 85200 6407
302 20250219 144600 159742770900 85300 85300 85400 85300 2155
303 20250219 144500 159558932000 85300 85400 85400 85300 2405
304 20250219 144400 159353748600 85300 85300 85400 85300 1489
305 20250219 144300 159226721600 85300 85300 85400 85300 10831
306 20250219 144200 158302772400 85300 85300 85400 85300 1719
307 20250219 144100 158156078700 85400 85400 85500 85300 2268
308 20250219 144000 157962484100 85400 85400 85500 85400 2127
309 20250219 143900 157780800200 85400 85500 85600 85400 3653
310 20250219 143800 157468534200 85500 85500 85600 85500 1460
311 20250219 143700 157343656800 85500 85400 85600 85400 7374
312 20250219 143600 156713259600 85400 85400 85500 85400 2194
313 20250219 143500 156525816800 85400 85400 85500 85300 5823
314 20250219 143400 156028429400 85400 85500 85500 85400 2668
315 20250219 143300 155800565100 85400 85400 85500 85400 1466
316 20250219 143200 155675353000 85400 85400 85500 85400 1398
317 20250219 143100 155555950000 85400 85400 85500 85300 3848
318 20250219 143000 155227324700 85400 85400 85500 85300 3178
319 20250219 142900 154955906400 85400 85600 85700 85300 23211
320 20250219 142800 152972801900 85600 85600 85700 85600 4534
321 20250219 142700 152584652200 85600 85600 85700 85600 1186
322 20250219 142600 152483105600 85600 85600 85700 85600 1932
323 20250219 142500 152317712500 85600 85600 85600 85500 3906
324 20250219 142400 151983479700 85500 85500 85600 85500 3222
325 20250219 142300 151707954500 85500 85500 85600 85500 1572
326 20250219 142200 151573501600 85500 85600 85700 85500 2735
327 20250219 142100 151339371700 85600 85700 85800 85600 2653
328 20250219 142000 151112076200 85700 85700 85800 85600 4641
329 20250219 141900 150714483000 85700 85700 85800 85700 1822
330 20250219 141800 150558325800 85700 85700 85800 85700 2297
331 20250219 141700 150361463000 85700 85800 85900 85700 5024
332 20250219 141600 149930503000 85800 85800 85900 85800 1922
333 20250219 141500 149765561500 85800 85800 85900 85800 2592
334 20250219 141400 149543151900 85800 85800 85900 85800 2219
335 20250219 141300 149352738400 85900 85800 85900 85800 1373
336 20250219 141200 149234866700 85800 85800 85900 85800 1857
337 20250219 141100 149075502500 85800 85800 85900 85800 1647
338 20250219 141000 148934153400 85800 85900 86000 85800 7273
339 20250219 140900 148309400300 85900 85900 86000 85900 1722
340 20250219 140800 148161390700 86000 86000 86000 85900 1162
341 20250219 140700 148061544500 85900 85900 86000 85900 1201
342 20250219 140600 147958322600 86000 85900 86000 85900 1764
343 20250219 140500 147806721700 85900 86000 86000 85900 1638
344 20250219 140400 147665982500 85900 86000 86000 85900 1469
345 20250219 140300 147539775500 85900 85800 86000 85800 3322
346 20250219 140200 147254434800 85800 85700 85900 85700 1635
347 20250219 140100 147114142000 85800 85700 85800 85600 2586
348 20250219 140000 146892438100 85600 86000 86000 85600 5448
349 20250219 135900 146424926100 85900 85900 86000 85900 2069
350 20250219 135800 146247169700 85900 85600 86000 85500 12769
351 20250219 135700 145152883200 85500 85600 85600 85500 2443
352 20250219 135600 144943969600 85500 85500 85600 85500 1447
353 20250219 135500 144820233800 85500 85500 85600 85500 4675
354 20250219 135400 144420441600 85500 85600 85600 85500 12052
355 20250219 135300 143389974200 85500 85600 85700 85500 11879
356 20250219 135200 142373501400 85600 85600 85700 85600 3185
357 20250219 135100 142100812500 85600 85600 85700 85600 4632
358 20250219 135000 141704227900 85600 85600 85700 85600 3484
359 20250219 134900 141405808800 85600 85700 85700 85600 3353
360 20250219 134800 141118604200 85700 85600 85700 85600 5420
361 20250219 134700 140654300900 85600 85600 85700 85600 2985
362 20250219 134600 140398655500 85700 85600 85700 85600 1974
363 20250219 134500 140229639100 85600 85700 85700 85600 2379
364 20250219 134400 140025918900 85600 85600 85700 85600 2190
365 20250219 134300 139838400700 85600 85500 85700 85500 2632
366 20250219 134200 139613170500 85500 85500 85700 85500 3830
367 20250219 134100 139285432800 85500 85500 85700 85500 10089
368 20250219 134000 138421732800 85600 85600 85700 85600 6015
369 20250219 133900 137906829200 85700 85600 85700 85600 2214
370 20250219 133800 137717278600 85600 85700 85700 85600 1767
371 20250219 133700 137565986200 85600 85600 85700 85600 3185
372 20250219 133600 137293326000 85700 85700 85700 85600 6388
373 20250219 133500 136746493600 85600 85800 85800 85600 7716
374 20250219 133400 136085078000 85700 85800 85800 85700 1915
375 20250219 133300 135920928200 85800 86100 86100 85800 10570
376 20250219 133200 135012614700 86000 86000 86100 86000 3157
377 20250219 133100 134740948000 86100 86000 86100 86000 1335
378 20250219 133000 134626094500 86000 85900 86100 85900 5934
379 20250219 132900 134115763300 86000 85900 86000 85900 1523
380 20250219 132800 133984863700 85900 85900 86000 85900 2769
381 20250219 132700 133746960100 85900 85900 86000 85900 1829
382 20250219 132600 133589810100 85900 85700 86000 85700 5675
383 20250219 132500 133102513600 85800 85900 85900 85700 2506
384 20250219 132400 132887517900 85800 85700 85900 85700 3455
385 20250219 132300 132591186300 85800 86100 86200 85700 12907
386 20250219 132200 131480957200 86200 86200 86200 86100 1959
387 20250219 132100 131312178200 86100 86100 86200 86100 4976
388 20250219 132000 130883437200 86100 86100 86200 86100 2817
389 20250219 131900 130640756400 86100 86200 86200 86100 1450
390 20250219 131800 130515811500 86100 86000 86200 86000 2701
391 20250219 131700 130283152400 86100 86100 86100 86000 5339
392 20250219 131600 129823572100 86100 85900 86100 85900 4372
393 20250219 131500 129447550100 85900 85800 86000 85700 6044
394 20250219 131400 128928603000 85800 85900 86000 85800 3626
395 20250219 131300 128617136400 85900 85900 86000 85900 1749
396 20250219 131200 128466848900 86000 86000 86000 85900 1495
397 20250219 131100 128338344300 86000 85600 86000 85600 10453
398 20250219 131000 127441564200 85600 85600 85700 85600 3515
399 20250219 130900 127140650600 85600 85700 85700 85600 1988
400 20250219 130800 126970436800 85600 85600 85700 85600 2974
401 20250219 130700 126715763300 85600 85700 85800 85600 7836
402 20250219 130600 126044809200 85700 85800 85800 85600 6454
403 20250219 130500 125491672700 85700 85700 85800 85700 3660
404 20250219 130400 125177957200 85700 85700 85800 85700 3046
405 20250219 130300 124916737200 85800 85600 85800 85500 8397
406 20250219 130200 124197509600 85600 85700 85700 85500 15572
407 20250219 130100 122865248200 85600 85700 85800 85600 3028
408 20250219 130000 122605777900 85600 85700 85800 85600 2640
409 20250219 125900 122379589500 85700 85800 85900 85600 17538
410 20250219 125800 120875852700 85800 85900 85900 85800 3519
411 20250219 125700 120573891000 85800 85700 85900 85600 10228
412 20250219 125600 119696935400 85700 85700 85800 85700 4031
413 20250219 125500 119351450700 85800 85700 85800 85600 5039
414 20250219 125400 118919707300 85700 86100 86200 85700 46549
415 20250219 125300 114917717100 86200 86100 86200 86100 2118
416 20250219 125200 114735211700 86200 86200 86200 86100 1659
417 20250219 125100 114592337300 86200 86300 86300 86100 3500
418 20250219 125000 114290716200 86200 86200 86300 86100 3648
419 20250219 124900 113976285600 86200 86100 86200 86100 4075
420 20250219 124800 113625163400 86100 86100 86200 86100 1529
421 20250219 124700 113493457000 86100 86200 86200 86100 4072
422 20250219 124600 113142812700 86200 86000 86300 86000 5567
423 20250219 124500 112663385300 86000 86100 86200 86000 5951
424 20250219 124400 112151168400 86100 86100 86200 86100 5992
425 20250219 124300 111635118700 86100 86200 86300 86100 3374
426 20250219 124200 111344419300 86200 86400 86400 86100 9713
427 20250219 124100 110506740700 86400 86500 86600 86400 1776
428 20250219 124000 110353137500 86600 86600 86700 86500 5818
429 20250219 123900 109849306800 86600 86500 86700 86400 4987
430 20250219 123800 109417852500 86400 86400 86500 86400 1762
431 20250219 123700 109265575900 86400 86400 86500 86400 1121
432 20250219 123600 109168683900 86400 86400 86500 86400 1718
433 20250219 123500 109020230700 86400 86100 86500 86100 13958
434 20250219 123400 107816005100 86100 86100 86200 86000 5466
435 20250219 123300 107345432300 86100 86200 86200 86100 10217
436 20250219 123200 106465722800 86200 86200 86300 86100 7321
437 20250219 123100 105834752800 86300 86200 86300 86200 6348
438 20250219 123000 105287480600 86200 86300 86400 86200 6252
439 20250219 122900 104748056000 86300 86400 86500 86300 9664
440 20250219 122800 103913424800 86400 86400 86500 86400 1186
441 20250219 122700 103810939200 86400 86500 86500 86400 1294
442 20250219 122600 103699114400 86400 86500 86500 86400 3026
443 20250219 122500 103437600800 86500 86400 86500 86400 1341
444 20250219 122400 103321690100 86500 86500 86500 86400 983
445 20250219 122300 103236711600 86400 86400 86500 86400 1421
446 20250219 122200 103113895100 86400 86500 86500 86400 1544
447 20250219 122100 102980441100 86400 86300 86500 86300 2778
448 20250219 122000 102740418600 86300 86300 86400 86300 1640
449 20250219 121900 102598791000 86300 86400 86400 86300 1873
450 20250219 121800 102437101000 86400 86300 86400 86300 1204
451 20250219 121700 102333139700 86400 86300 86400 86300 1564
452 20250219 121600 102198101600 86300 86200 86400 86200 3435
453 20250219 121500 101901712000 86300 86500 86500 86200 14786
454 20250219 121400 100625143400 86500 86400 86500 86400 1355
455 20250219 121300 100508036400 86400 86300 86500 86300 4274
456 20250219 121200 100138810800 86400 86400 86400 86300 1526
457 20250219 121100 100007091500 86300 86400 86400 86300 2662
458 20250219 121000 99777240600 86300 86400 86400 86300 2969
459 20250219 120900 99520987000 86300 86800 86800 86300 52892
460 20250219 120800 94943084800 86800 86800 86800 86700 1828
461 20250219 120700 94784538600 86800 86800 86800 86700 2387
462 20250219 120600 94577540100 86800 86700 86800 86700 891
463 20250219 120500 94500262500 86700 86700 86800 86700 1649
464 20250219 120400 94357265900 86700 86800 86800 86700 3652
465 20250219 120300 94040406900 86800 86700 86800 86700 1383
466 20250219 120200 93920439900 86700 86800 86800 86700 2120
467 20250219 120100 93736549900 86700 86700 86800 86700 1481
468 20250219 120000 93608074500 86800 86700 86800 86700 2420
469 20250219 115900 93398109600 86700 86800 86800 86700 2089
470 20250219 115800 93216954400 86700 86700 86800 86700 1365
471 20250219 115700 93098563900 86700 86700 86800 86700 2216
472 20250219 115600 92906383300 86700 86700 86800 86700 1708
473 20250219 115500 92758274500 86700 86900 86900 86700 16872
474 20250219 115400 91294255200 86800 86900 86900 86800 1536
475 20250219 115300 91160859400 86900 86800 86900 86800 4981
476 20250219 115200 90728470600 86900 87100 87100 86800 10361
477 20250219 115100 89827500500 87000 87000 87100 87000 1403
478 20250219 115000 89705409000 87000 87000 87100 87000 715
479 20250219 114900 89643174300 87100 87100 87200 87000 1788
480 20250219 114800 89487496600 87000 87100 87200 87000 5545
481 20250219 114700 89004639000 87200 87100 87200 87100 2135
482 20250219 114600 88818589400 87100 87200 87300 87100 4202
483 20250219 114500 88452213700 87200 87200 87300 87200 1389
484 20250219 114400 88331065000 87300 87200 87300 87200 1040
485 20250219 114300 88240326500 87300 87100 87300 87100 1790
486 20250219 114200 88084282700 87100 87200 87200 87100 1192
487 20250219 114100 87980393100 87200 87100 87200 87100 1265
488 20250219 114000 87870105700 87200 87100 87200 87100 1308
489 20250219 113900 87756093200 87100 87000 87200 87000 2376
490 20250219 113800 87549175500 87100 87000 87100 87000 909
491 20250219 113700 87470054600 87000 87100 87100 87000 912
492 20250219 113600 87390700700 87000 87000 87100 86900 1887
493 20250219 113500 87226541100 87000 86900 87000 86900 1455
494 20250219 113400 87100051300 86900 86900 87000 86900 1121
495 20250219 113300 87002560600 86900 86900 87000 86900 763
496 20250219 113200 86936241100 87000 86900 87000 86900 1368
497 20250219 113100 86817322500 86900 86900 87000 86900 883
498 20250219 113000 86740557600 86900 86900 87000 86900 941
499 20250219 112900 86658757700 86900 86900 87000 86900 952
500 20250219 112800 86576010200 86900 86900 87000 86900 1524
501 20250219 112700 86443554000 86900 87100 87200 86900 5856
502 20250219 112600 85933775200 87100 87100 87200 87100 1797
503 20250219 112500 85777245900 87100 87100 87100 87000 1793
504 20250219 112400 85621146300 87000 87000 87100 87000 1848
505 20250219 112300 85460261200 87100 87000 87100 87000 1599
506 20250219 112200 85321056800 87000 86900 87100 86900 2136
507 20250219 112100 85135206200 86900 86800 87000 86700 9504
508 20250219 112000 84309567500 86800 86700 86800 86700 1282
509 20250219 111900 84198319700 86800 86700 86800 86700 1507
510 20250219 111800 84067618000 86700 86800 86800 86700 2116
511 20250219 111700 83884137400 86700 86700 86800 86700 1914
512 20250219 111600 83718111700 86700 86700 86800 86700 4421
513 20250219 111500 83334775400 86700 86700 86800 86700 1780
514 20250219 111400 83180417200 86700 86700 86800 86700 2765
515 20250219 111300 82940609400 86700 86900 87000 86700 11456
516 20250219 111200 81945540100 87000 87000 87000 86900 1371
517 20250219 111100 81826367000 87000 87200 87300 86900 23128
518 20250219 111000 79812039100 87200 87200 87300 87200 2914
519 20250219 110900 79557830800 87300 87200 87300 87200 1643
520 20250219 110800 79414545800 87200 87200 87300 87100 2617
521 20250219 110700 79186408200 87200 87400 87500 87100 3971
522 20250219 110600 78839913000 87400 87100 87500 87000 6088
523 20250219 110500 78308430300 87100 87000 87100 86900 3645
524 20250219 110400 77991243900 86900 86900 87000 86900 2491
525 20250219 110300 77774596100 86900 87000 87100 86900 2434
526 20250219 110200 77562903400 87000 87000 87100 86900 2664
527 20250219 110100 77331136500 87000 86900 87000 86900 2263
528 20250219 110000 77134396500 86900 87000 87100 86900 3388
529 20250219 105900 76839686600 87000 87100 87100 87000 1539
530 20250219 105800 76705755200 87000 86900 87100 86900 3244
531 20250219 105700 76423457800 86900 87000 87000 86900 1528
532 20250219 105600 76290634400 86900 87000 87000 86900 1529
533 20250219 105500 76157731900 86900 86700 87000 86700 5867
534 20250219 105400 75648217300 86800 86800 86800 86700 2404
535 20250219 105300 75439660000 86700 86700 86800 86700 763
536 20250219 105200 75373473800 86700 86800 86900 86700 2361
537 20250219 105100 75168528600 86800 86900 86900 86800 976
538 20250219 105000 75083784700 86800 86800 86900 86800 2349
539 20250219 104900 74879855300 86800 86800 86900 86700 5939
540 20250219 104800 74364427300 86800 87000 87000 86800 4698
541 20250219 104700 73956050500 87000 87000 87100 86900 2536
542 20250219 104600 73735401000 87000 87000 87100 86900 4561
543 20250219 104500 73338594200 86900 86900 87000 86900 1139
544 20250219 104400 73239577500 86900 86800 87000 86800 4393
545 20250219 104300 72857853800 86900 86800 87000 86800 3857
546 20250219 104200 72522860900 86800 86900 87100 86700 7866
547 20250219 104100 71839510100 86900 86900 87000 86800 2660
548 20250219 104000 71608410700 86900 86900 87000 86800 7698
549 20250219 103900 70939973400 86900 86900 87000 86900 4887
550 20250219 103800 70515264000 87000 86900 87000 86900 1896
551 20250219 103700 70350485200 86900 87000 87100 86900 9330
552 20250219 103600 69538505200 87100 87000 87100 87000 2540
553 20250219 103500 69317472300 87000 87000 87100 87000 4301
554 20250219 103400 68943072300 87000 86900 87100 86900 5004
555 20250219 103300 68507743700 86900 86900 87000 86900 1966
556 20250219 103200 68336849100 86900 86800 87000 86800 4781
557 20250219 103100 67921339900 86800 86800 86900 86700 4444
558 20250219 103000 67535577500 86900 86800 87100 86800 9135
559 20250219 102900 66741133500 86800 86900 86900 86700 10309
560 20250219 102800 65846183500 86900 87000 87100 86900 11159
561 20250219 102700 64875546500 87000 87000 87100 87000 4237
562 20250219 102600 64506859600 87000 87200 87300 87000 28727
563 20250219 102500 62004594000 87200 87200 87300 87200 2862
564 20250219 102400 61754998100 87200 87400 87500 87100 18862
565 20250219 102300 60109440700 87400 87500 87600 87400 18113
566 20250219 102200 58525034100 87600 87600 87600 87500 2296
567 20250219 102100 58324098700 87500 87700 87700 87500 8623
568 20250219 102000 57568693000 87700 87600 87700 87600 2586
569 20250219 101900 57341999500 87600 87800 87800 87600 5229
570 20250219 101800 56883583600 87700 87800 87900 87700 2780
571 20250219 101700 56639489400 87900 87900 87900 87800 1497
572 20250219 101600 56508004300 87900 87700 88000 87700 4770
573 20250219 101500 56089083100 87800 87900 88000 87700 7242
574 20250219 101400 55453148700 88000 88000 88000 87900 1275
575 20250219 101300 55341026000 88000 87900 88100 87900 1349
576 20250219 101200 55222297300 87900 87900 88200 87900 4878
577 20250219 101100 54792806900 88000 87900 88000 87900 1656
578 20250219 101000 54647218100 88000 88000 88000 87900 2049
579 20250219 100900 54467079700 87900 87800 88000 87800 1447
580 20250219 100800 54339899100 87800 87800 88000 87700 3554
581 20250219 100700 54027806600 87800 88000 88100 87700 10855
582 20250219 100600 53073292100 88000 88100 88100 88000 3278
583 20250219 100500 52784651700 88100 88100 88200 88000 2478
584 20250219 100400 52566397600 88100 88000 88100 87900 5018
585 20250219 100300 52124582900 88000 87800 88000 87700 4741
586 20250219 100200 51708011500 87700 87800 87900 87700 2662
587 20250219 100100 51474299400 87800 87500 87800 87500 4151
588 20250219 100000 51110396100 87500 87500 87600 87400 5213
589 20250219 095900 50654166400 87400 87400 87600 87300 4397
590 20250219 095800 50269780600 87500 87200 87600 87200 13677
591 20250219 095700 49075366400 87200 87200 87300 87200 4715
592 20250219 095600 48664047500 87200 87300 87400 87200 10354
593 20250219 095500 47760458400 87400 87600 87700 87300 18193
594 20250219 095400 46168228700 87600 87700 87800 87600 10134
595 20250219 095300 45279762600 87700 87800 87800 87700 4696
596 20250219 095200 44867857100 87700 87900 88000 87700 10558
597 20250219 095100 43940707100 87900 87900 88000 87900 4941
598 20250219 095000 43506333800 88000 88100 88100 87900 8177
599 20250219 094900 42786542600 88100 88000 88100 88000 2877
600 20250219 094800 42533313400 88100 88200 88200 88000 2700
601 20250219 094700 42295485900 88100 88300 88300 88100 3468
602 20250219 094600 41989700800 88300 88400 88400 88200 1083
603 20250219 094500 41894127700 88300 88300 88400 88100 1682
604 20250219 094400 41745655300 88300 88200 88400 88000 2208
605 20250219 094300 41550926300 88200 87900 88400 87900 9368
606 20250219 094200 40725825600 87900 88400 88400 87900 7242
607 20250219 094100 40088540700 88300 88000 88300 87900 6625
608 20250219 094000 39504685000 87900 88200 88200 87800 5629
609 20250219 093900 39009702000 88100 88000 88200 87800 13901
610 20250219 093800 37786745200 88000 88100 88300 88000 20385
611 20250219 093700 35991551800 88200 88300 88400 88000 23405
612 20250219 093600 33927220200 88300 88400 88500 88300 7107
613 20250219 093500 33299038900 88500 88600 88700 88400 3685
614 20250219 093400 32972688700 88600 88500 88800 88500 8170
615 20250219 093300 32249153400 88600 88400 88800 88400 8136
616 20250219 093200 31528255100 88400 88400 88500 88400 1802
617 20250219 093100 31368880700 88500 88500 88500 88400 2488
618 20250219 093000 31148839400 88400 88900 88900 88400 14557
619 20250219 092900 29859874700 88900 89000 89100 88800 2871
620 20250219 092800 29604507400 89000 89000 89100 88900 3263
621 20250219 092700 29314224100 88900 88900 89100 88800 2849
622 20250219 092600 29060904100 88800 88700 89000 88700 2445
623 20250219 092500 28843664300 88900 89100 89200 88700 8585
624 20250219 092400 28079072900 89100 89100 89200 88900 3610
625 20250219 092300 27757630200 89100 88700 89300 88700 10828
626 20250219 092200 26792693200 88800 89000 89000 88700 5290
627 20250219 092100 26322478500 88900 88700 89000 88700 3067
628 20250219 092000 26050179000 88800 88600 88800 88400 7889
629 20250219 091900 25351552300 88500 88900 89100 88400 19299
630 20250219 091800 23640706000 88800 88800 89100 88800 3552
631 20250219 091700 23324735500 88900 88700 89100 88700 9731
632 20250219 091600 22460048800 88700 88800 88800 88600 3784
633 20250219 091500 22124362200 88800 89000 89100 88700 3261
634 20250219 091400 21834457100 89000 89100 89200 88800 7710
635 20250219 091300 21148549500 89200 89200 89300 89000 9689
636 20250219 091200 20285017700 89200 89000 89300 88800 8693
637 20250219 091100 19510590700 89000 88500 89200 88500 10697
638 20250219 091000 18559871800 88400 88900 88900 88300 16191
639 20250219 090900 17126359900 88900 88800 89000 88700 4166
640 20250219 090800 16756247600 88800 89000 89100 88800 8222
641 20250219 090700 16024952300 89100 88800 89100 88700 12882
642 20250219 090600 14879771500 88800 88500 89000 88500 14535
643 20250219 090500 13589972900 88500 88000 88600 87900 12549
644 20250219 090400 12481988200 87900 88200 88300 87900 18847
645 20250219 090300 10822797900 88200 88200 88600 88100 11692
646 20250219 090200 9791312600 88200 88400 88600 87600 29600
647 20250219 090100 7181973900 88400 88400 88900 88000 19574
648 20250219 090000 5450872400 88500 89700 89800 88200 59640

1
064350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,45162,109142293,3784575600,9146124153400,0.04
20250214,32158,109142293,2665898200,9047896089700,0.03
20250213,57210,109142293,4571079000,8720469210700,0.05
20250212,50492,109142293,4104999600,8873268420900,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 45162 109142293 3784575600 9146124153400 0.04
3 20250214 32158 109142293 2665898200 9047896089700 0.03
4 20250213 57210 109142293 4571079000 8720469210700 0.05
5 20250212 50492 109142293 4104999600 8873268420900 0.05