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
064400/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,41021013700,52300,52300,52300,52300,14840
20250219,194500,41021013700,52300,52300,52300,52300,0
20250219,194400,41021013700,52300,52300,52300,52300,0
20250219,194300,41021013700,52300,52300,52300,52300,0
20250219,194200,41021013700,52300,52300,52300,52300,0
20250219,194100,41021013700,52300,52300,52300,52300,0
20250219,194000,41021013700,52300,52300,52300,52300,0
20250219,193900,41021013700,52300,52300,52300,52300,0
20250219,193800,41021013700,52300,52300,52300,52300,0
20250219,193700,41021013700,52300,52300,52300,52300,0
20250219,193600,41021013700,52300,52300,52300,52300,0
20250219,193500,41021013700,52300,52300,52300,52300,0
20250219,193400,41021013700,52300,52300,52300,52300,0
20250219,193300,41021013700,52300,52300,52300,52300,0
20250219,193200,41021013700,52300,52300,52300,52300,0
20250219,193100,41021013700,52300,52300,52300,52300,0
20250219,193000,41021013700,52300,52300,52300,52300,0
20250219,192900,41021013700,52300,52300,52300,52300,0
20250219,192800,41021013700,52300,52300,52300,52300,0
20250219,192700,41021013700,52300,52300,52300,52300,0
20250219,192600,41021013700,52300,52300,52300,52300,0
20250219,192500,41021013700,52300,52300,52300,52300,0
20250219,192400,41021013700,52300,52300,52300,52300,0
20250219,192300,41021013700,52300,52300,52300,52300,0
20250219,192200,41021013700,52300,52300,52300,52300,0
20250219,192100,41021013700,52300,52300,52300,52300,0
20250219,192000,41021013700,52300,52300,52300,52300,0
20250219,191900,41021013700,52300,52300,52300,52300,0
20250219,191800,41021013700,52300,52300,52300,52300,0
20250219,191700,41021013700,52300,52300,52300,52300,0
20250219,191600,41021013700,52300,52300,52300,52300,14840
20250219,191500,41021013700,52300,52300,52300,52300,0
20250219,191400,41021013700,52300,52300,52300,52300,0
20250219,191300,41021013700,52300,52300,52300,52300,0
20250219,191200,41021013700,52300,52300,52300,52300,0
20250219,191100,41021013700,52300,52300,52300,52300,0
20250219,191000,41021013700,52300,52300,52300,52300,0
20250219,190900,41021013700,52300,52300,52300,52300,0
20250219,190800,41021013700,52300,52300,52300,52300,0
20250219,190700,41021013700,52300,52300,52300,52300,0
20250219,190600,41021013700,52300,52300,52300,52300,0
20250219,190500,41021013700,52300,52300,52300,52300,0
20250219,190400,41021013700,52300,52300,52300,52300,0
20250219,190300,41021013700,52300,52300,52300,52300,0
20250219,190200,41021013700,52300,52300,52300,52300,0
20250219,190100,41021013700,52300,52300,52300,52300,0
20250219,190000,41021013700,52300,52300,52300,52300,0
20250219,185900,41021013700,52300,52300,52300,52300,0
20250219,185800,41021013700,52300,52300,52300,52300,0
20250219,185700,41021013700,52300,52300,52300,52300,0
20250219,185600,41021013700,52300,52300,52300,52300,0
20250219,185500,41021013700,52300,52300,52300,52300,0
20250219,185400,41021013700,52300,52300,52300,52300,0
20250219,185300,41021013700,52300,52300,52300,52300,0
20250219,185200,41021013700,52300,52300,52300,52300,0
20250219,185100,41021013700,52300,52300,52300,52300,0
20250219,185000,41021013700,52300,52300,52300,52300,0
20250219,184900,41021013700,52300,52300,52300,52300,0
20250219,184800,41021013700,52300,52300,52300,52300,0
20250219,184700,41021013700,52300,52300,52300,52300,0
20250219,184600,41021013700,52300,52300,52300,52300,14840
20250219,184500,41021013700,52300,52300,52300,52300,0
20250219,184400,41021013700,52300,52300,52300,52300,0
20250219,184300,41021013700,52300,52300,52300,52300,0
20250219,184200,41021013700,52300,52300,52300,52300,0
20250219,184100,41021013700,52300,52300,52300,52300,0
20250219,184000,41021013700,52300,52300,52300,52300,0
20250219,183900,41021013700,52300,52300,52300,52300,0
20250219,183800,41021013700,52300,52300,52300,52300,0
20250219,183700,41021013700,52300,52300,52300,52300,0
20250219,183600,41021013700,52300,52300,52300,52300,0
20250219,183500,41021013700,52300,52300,52300,52300,0
20250219,183400,41021013700,52300,52300,52300,52300,0
20250219,183300,41021013700,52300,52300,52300,52300,0
20250219,183200,41021013700,52300,52300,52300,52300,0
20250219,183100,41021013700,52300,52300,52300,52300,0
20250219,183000,41021013700,52300,52300,52300,52300,0
20250219,182900,41021013700,52300,52300,52300,52300,0
20250219,182800,41021013700,52300,52300,52300,52300,0
20250219,182700,41021013700,52300,52300,52300,52300,0
20250219,182600,41021013700,52300,52300,52300,52300,0
20250219,182500,41021013700,52300,52300,52300,52300,0
20250219,182400,41021013700,52300,52300,52300,52300,0
20250219,182300,41021013700,52300,52300,52300,52300,0
20250219,182200,41021013700,52300,52300,52300,52300,0
20250219,182100,41021013700,52300,52300,52300,52300,0
20250219,182000,41021013700,52300,52300,52300,52300,0
20250219,181900,41021013700,52300,52300,52300,52300,0
20250219,181800,41021013700,52300,52300,52300,52300,0
20250219,181700,41021013700,52300,52300,52300,52300,0
20250219,181600,41021013700,52300,52300,52300,52300,14840
20250219,181500,41021013700,52300,52300,52300,52300,0
20250219,181400,41021013700,52300,52300,52300,52300,0
20250219,181300,41021013700,52300,52300,52300,52300,0
20250219,181200,41021013700,52300,52300,52300,52300,0
20250219,181100,41021013700,52300,52300,52300,52300,0
20250219,181000,41021013700,52300,52300,52300,52300,0
20250219,180900,41021013700,52300,52300,52300,52300,0
20250219,180800,41021013700,52300,52300,52300,52300,0
20250219,180700,41021013700,52300,52300,52300,52300,0
20250219,180600,41021013700,52300,52300,52300,52300,0
20250219,180500,41021013700,52300,52300,52300,52300,0
20250219,180400,41021013700,52300,52300,52300,52300,0
20250219,180300,41021013700,52300,52300,52300,52300,0
20250219,180200,41021013700,52300,52300,52300,52300,0
20250219,180100,41021013700,52300,52300,52300,52300,0
20250219,180000,41021013700,52300,52300,52300,52300,0
20250219,175900,41021013700,52300,52300,52300,52300,0
20250219,175800,41021013700,52300,52300,52300,52300,0
20250219,175700,41021013700,52300,52300,52300,52300,0
20250219,175600,41021013700,52300,52300,52300,52300,0
20250219,175500,41021013700,52300,52300,52300,52300,0
20250219,175400,41021013700,52300,52300,52300,52300,0
20250219,175300,41021013700,52300,52300,52300,52300,0
20250219,175200,41021013700,52300,52300,52300,52300,0
20250219,175100,41021013700,52300,52300,52300,52300,0
20250219,175000,41021013700,52300,52300,52300,52300,0
20250219,174900,41021013700,52300,52300,52300,52300,0
20250219,174800,41021013700,52300,52300,52300,52300,0
20250219,174700,41021013700,52300,52300,52300,52300,0
20250219,174600,41021013700,52300,52300,52300,52300,14840
20250219,174500,41021013700,52300,52300,52300,52300,0
20250219,174400,41021013700,52300,52300,52300,52300,0
20250219,174300,41021013700,52300,52300,52300,52300,0
20250219,174200,41021013700,52300,52300,52300,52300,0
20250219,174100,41021013700,52300,52300,52300,52300,0
20250219,174000,41021013700,52300,52300,52300,52300,0
20250219,173900,41021013700,52300,52300,52300,52300,0
20250219,173800,41021013700,52300,52300,52300,52300,0
20250219,173700,41021013700,52300,52300,52300,52300,0
20250219,173600,41021013700,52300,52300,52300,52300,0
20250219,173500,41021013700,52300,52300,52300,52300,0
20250219,173400,41021013700,52300,52300,52300,52300,0
20250219,173300,41021013700,52300,52300,52300,52300,0
20250219,173200,41021013700,52300,52300,52300,52300,0
20250219,173100,41021013700,52300,52300,52300,52300,0
20250219,173000,41021013700,52300,52300,52300,52300,0
20250219,172900,41021013700,52300,52300,52300,52300,0
20250219,172800,41021013700,52300,52300,52300,52300,0
20250219,172700,41021013700,52300,52300,52300,52300,0
20250219,172600,41021013700,52300,52300,52300,52300,0
20250219,172500,41021013700,52300,52300,52300,52300,0
20250219,172400,41021013700,52300,52300,52300,52300,0
20250219,172300,41021013700,52300,52300,52300,52300,0
20250219,172200,41021013700,52300,52300,52300,52300,0
20250219,172100,41021013700,52300,52300,52300,52300,0
20250219,172000,41021013700,52300,52300,52300,52300,0
20250219,171900,41021013700,52300,52300,52300,52300,0
20250219,171800,41021013700,52300,52300,52300,52300,0
20250219,171700,41021013700,52300,52300,52300,52300,0
20250219,171600,41021013700,52300,52300,52300,52300,14840
20250219,171500,41021013700,52300,52300,52300,52300,0
20250219,171400,41021013700,52300,52300,52300,52300,0
20250219,171300,41021013700,52300,52300,52300,52300,0
20250219,171200,41021013700,52300,52300,52300,52300,0
20250219,171100,41021013700,52300,52300,52300,52300,0
20250219,171000,41021013700,52300,52300,52300,52300,0
20250219,170900,41021013700,52300,52300,52300,52300,0
20250219,170800,41021013700,52300,52300,52300,52300,0
20250219,170700,41021013700,52300,52300,52300,52300,0
20250219,170600,41021013700,52300,52300,52300,52300,0
20250219,170500,41021013700,52300,52300,52300,52300,0
20250219,170400,41021013700,52300,52300,52300,52300,0
20250219,170300,41021013700,52300,52300,52300,52300,0
20250219,170200,41021013700,52300,52300,52300,52300,0
20250219,170100,41021013700,52300,52300,52300,52300,0
20250219,170000,41021013700,52300,52300,52300,52300,0
20250219,165900,41021013700,52300,52300,52300,52300,0
20250219,165800,41021013700,52300,52300,52300,52300,0
20250219,165700,41021013700,52300,52300,52300,52300,0
20250219,165600,41021013700,52300,52300,52300,52300,0
20250219,165500,41021013700,52300,52300,52300,52300,0
20250219,165400,41021013700,52300,52300,52300,52300,0
20250219,165300,41021013700,52300,52300,52300,52300,0
20250219,165200,41021013700,52300,52300,52300,52300,0
20250219,165100,41021013700,52300,52300,52300,52300,0
20250219,165000,41021013700,52300,52300,52300,52300,0
20250219,164900,41021013700,52300,52300,52300,52300,0
20250219,164800,41021013700,52300,52300,52300,52300,0
20250219,164700,41021013700,52300,52300,52300,52300,0
20250219,164600,41021013700,52300,52300,52300,52300,14840
20250219,164500,41021013700,52300,52300,52300,52300,0
20250219,164400,41021013700,52300,52300,52300,52300,0
20250219,164300,41021013700,52300,52300,52300,52300,0
20250219,164200,41021013700,52300,52300,52300,52300,0
20250219,164100,41021013700,52300,52300,52300,52300,0
20250219,164000,41021013700,52300,52300,52300,52300,0
20250219,163900,41021013700,52300,52300,52300,52300,0
20250219,163800,41021013700,52300,52300,52300,52300,0
20250219,163700,41021013700,52300,52300,52300,52300,0
20250219,163600,41021013700,52300,52300,52300,52300,0
20250219,163500,41021013700,52300,52300,52300,52300,0
20250219,163400,41021013700,52300,52300,52300,52300,0
20250219,163300,41021013700,52300,52300,52300,52300,0
20250219,163200,41021013700,52300,52300,52300,52300,0
20250219,163100,41021013700,52300,52300,52300,52300,0
20250219,163000,41021013700,52300,52300,52300,52300,0
20250219,162900,41021013700,52300,52300,52300,52300,0
20250219,162800,41021013700,52300,52300,52300,52300,0
20250219,162700,41021013700,52300,52300,52300,52300,0
20250219,162600,41021013700,52300,52300,52300,52300,0
20250219,162500,41021013700,52300,52300,52300,52300,0
20250219,162400,41021013700,52300,52300,52300,52300,0
20250219,162300,41021013700,52300,52300,52300,52300,0
20250219,162200,41021013700,52300,52300,52300,52300,0
20250219,162100,41021013700,52300,52300,52300,52300,0
20250219,162000,41021013700,52300,52300,52300,52300,0
20250219,161900,41021013700,52300,52300,52300,52300,0
20250219,161800,41021013700,52300,52300,52300,52300,0
20250219,161700,41021013700,52300,52300,52300,52300,0
20250219,161600,41021013700,52300,52300,52300,52300,14840
20250219,161500,41021013700,52300,52300,52300,52300,0
20250219,161400,41021013700,52300,52300,52300,52300,0
20250219,161300,41021013700,52300,52300,52300,52300,0
20250219,161200,41021013700,52300,52300,52300,52300,0
20250219,161100,41021013700,52300,52300,52300,52300,0
20250219,161000,41021013700,52300,52300,52300,52300,0
20250219,160900,41021013700,52300,52300,52300,52300,0
20250219,160800,41021013700,52300,52300,52300,52300,0
20250219,160700,41021013700,52300,52300,52300,52300,0
20250219,160600,41021013700,52300,52300,52300,52300,0
20250219,160500,41021013700,52300,52300,52300,52300,0
20250219,160400,41021013700,52300,52300,52300,52300,0
20250219,160300,41021013700,52300,52300,52300,52300,0
20250219,160200,41021013700,52300,52300,52300,52300,0
20250219,160100,41021013700,52300,52300,52300,52300,0
20250219,160000,41021013700,52300,52300,52300,52300,0
20250219,155900,41021013700,52300,52300,52300,52300,0
20250219,155800,41021013700,52300,52300,52300,52300,0
20250219,155700,41021013700,52300,52300,52300,52300,0
20250219,155600,41021013700,52300,52300,52300,52300,0
20250219,155500,41021013700,52300,52300,52300,52300,0
20250219,155400,41021013700,52300,52300,52300,52300,0
20250219,155300,41021013700,52300,52300,52300,52300,0
20250219,155200,41021013700,52300,52300,52300,52300,0
20250219,155100,41021013700,52300,52300,52300,52300,0
20250219,155000,41021013700,52300,52300,52300,52300,0
20250219,154900,41021013700,52300,52300,52300,52300,0
20250219,154800,41021013700,52300,52300,52300,52300,0
20250219,154700,41021013700,52300,52300,52300,52300,0
20250219,154600,41021013700,52300,52300,52300,52300,14840
20250219,154500,41021013700,52300,52300,52300,52300,0
20250219,154400,41021013700,52300,52300,52300,52300,0
20250219,154300,41021013700,52300,52300,52300,52300,0
20250219,154200,41021013700,52300,52300,52300,52300,0
20250219,154100,41021013700,52300,52300,52300,52300,0
20250219,154000,41021013700,52300,52300,52300,52300,0
20250219,153900,41021013700,52300,52300,52300,52300,0
20250219,153800,41021013700,52300,52300,52300,52300,0
20250219,153700,41021013700,52300,52300,52300,52300,0
20250219,153600,41021013700,52300,52300,52300,52300,0
20250219,153500,41021013700,52300,52300,52300,52300,0
20250219,153400,41021013700,52300,52300,52300,52300,0
20250219,153300,41021013700,52300,52300,52300,52300,0
20250219,153200,41021013700,52300,52300,52300,52300,0
20250219,153100,41021013700,52300,52300,52300,52300,0
20250219,153000,41021013700,52300,52300,52300,52300,14840
20250219,152900,40244881700,52200,52200,52200,52200,0
20250219,152800,40244881700,52200,52200,52200,52200,0
20250219,152700,40244881700,52200,52200,52200,52200,0
20250219,152600,40244881700,52200,52200,52200,52200,0
20250219,152500,40244881700,52200,52200,52200,52200,0
20250219,152400,40244881700,52200,52200,52200,52200,0
20250219,152300,40244881700,52200,52200,52200,52200,0
20250219,152200,40244881700,52200,52200,52200,52200,0
20250219,152100,40244881700,52200,52200,52200,52200,0
20250219,152000,40244881700,52200,52200,52200,52200,0
20250219,151900,40244881700,52200,52300,52300,52200,3998
20250219,151800,40035793100,52300,52400,52400,52300,3903
20250219,151700,39831644000,52400,52400,52400,52300,1038
20250219,151600,39777338200,52300,52400,52400,52300,2058
20250219,151500,39669518700,52400,52300,52400,52200,11325
20250219,151400,39077148100,52300,52200,52300,52200,3026
20250219,151300,38918902600,52300,52300,52400,52200,12491
20250219,151200,38265717500,52400,52300,52400,52300,3772
20250219,151100,38068436600,52300,52300,52400,52300,2452
20250219,151000,37940190000,52400,52300,52400,52300,568
20250219,150900,37910467000,52300,52300,52400,52300,648
20250219,150800,37876566100,52400,52300,52400,52300,1152
20250219,150700,37816277700,52400,52300,52400,52300,356
20250219,150600,37797655500,52300,52400,52400,52300,496
20250219,150500,37771707500,52400,52400,52400,52300,1251
20250219,150400,37706228900,52400,52400,52400,52300,1531
20250219,150300,37626142300,52400,52300,52400,52300,833
20250219,150200,37582557100,52300,52400,52400,52300,2365
20250219,150100,37458733100,52300,52400,52400,52300,683
20250219,150000,37423002000,52400,52400,52400,52300,701
20250219,145900,37386320800,52400,52300,52400,52300,1020
20250219,145800,37332944400,52400,52300,52400,52300,505
20250219,145700,37306514900,52300,52400,52400,52300,526
20250219,145600,37278997500,52400,52400,52400,52300,1147
20250219,145500,37218935100,52300,52300,52400,52300,545
20250219,145400,37190423000,52400,52400,52400,52300,596
20250219,145300,37159238000,52300,52400,52400,52300,607
20250219,145200,37127481900,52400,52400,52400,52300,510
20250219,145100,37100802800,52300,52300,52400,52300,405
20250219,145000,37079613600,52400,52300,52400,52300,942
20250219,144900,37030313500,52400,52400,52400,52300,9347
20250219,144800,36541457200,52400,52400,52400,52300,455
20250219,144700,36517640700,52400,52300,52400,52300,319
20250219,144600,36500945700,52400,52400,52400,52300,436
20250219,144500,36478122100,52400,52400,52400,52300,1074
20250219,144400,36421888200,52300,52400,52400,52300,1682
20250219,144300,36333846000,52400,52300,52400,52300,435
20250219,144200,36311074000,52400,52400,52400,52300,686
20250219,144100,36275161200,52400,52400,52400,52300,511
20250219,144000,36248418700,52400,52300,52400,52300,416
20250219,143900,36226649900,52400,52400,52400,52300,1015
20250219,143800,36173522900,52400,52400,52400,52300,1424
20250219,143700,36099031100,52300,52300,52400,52300,1416
20250219,143600,36024910800,52300,52300,52400,52300,3955
20250219,143500,35818052400,52400,52300,52400,52300,652
20250219,143400,35783936100,52300,52400,52500,52300,2260
20250219,143300,35665505200,52400,52400,52500,52400,546
20250219,143200,35636886600,52400,52500,52500,52300,469
20250219,143100,35612327100,52300,52400,52500,52300,1051
20250219,143000,35557262000,52400,52500,52500,52400,774
20250219,142900,35516700400,52400,52500,52500,52400,1059
20250219,142800,35461200600,52400,52500,52500,52400,1227
20250219,142700,35396900500,52400,52400,52500,52400,387
20250219,142600,35376615900,52500,52400,52500,52400,1075
20250219,142500,35320278700,52400,52500,52500,52400,935
20250219,142400,35271219800,52400,52500,52500,52400,1561
20250219,142300,35189417300,52400,52500,52500,52400,340
20250219,142200,35171598600,52400,52400,52500,52400,494
20250219,142100,35145710000,52500,52300,52500,52300,1140
20250219,142000,35085973600,52400,52500,52500,52300,1254
20250219,141900,35020272200,52500,52500,52500,52400,567
20250219,141800,34990541900,52400,52400,52500,52400,807
20250219,141700,34948249300,52400,52400,52400,52300,3482
20250219,141600,34765821200,52400,52400,52400,52300,1641
20250219,141500,34679954200,52400,52400,52500,52400,1502
20250219,141400,34601241700,52400,52400,52500,52400,1869
20250219,141300,34503299800,52500,52400,52500,52400,242
20250219,141200,34490605200,52400,52500,52500,52400,3293
20250219,141100,34318028500,52400,52500,52500,52400,698
20250219,141000,34281449700,52400,52500,52500,52400,318
20250219,140900,34264773800,52400,52400,52500,52300,2035
20250219,140800,34158128300,52400,52400,52400,52300,2057
20250219,140700,34050360400,52400,52400,52400,52300,1274
20250219,140600,33983628100,52400,52400,52400,52300,1010
20250219,140500,33930742500,52300,52400,52400,52300,1045
20250219,140400,33876018500,52400,52300,52400,52300,887
20250219,140300,33829550700,52300,52400,52400,52300,1064
20250219,140200,33773853000,52400,52300,52400,52300,224
20250219,140100,33762129600,52400,52300,52400,52300,2059
20250219,140000,33654333900,52300,52400,52500,52300,1134
20250219,135900,33594977500,52400,52400,52500,52400,3423
20250219,135800,33415604500,52400,52500,52500,52400,975
20250219,135700,33364508200,52500,52400,52500,52400,356
20250219,135600,33345846900,52400,52500,52500,52400,604
20250219,135500,33314185300,52500,52500,52500,52400,494
20250219,135400,33288290300,52400,52400,52500,52400,976
20250219,135300,33237120700,52400,52500,52500,52400,2451
20250219,135200,33108657400,52400,52500,52500,52400,964
20250219,135100,33058132000,52400,52500,52500,52400,699
20250219,135000,33021498000,52500,52500,52500,52400,442
20250219,134900,32998329200,52400,52500,52500,52400,445
20250219,134800,32975004900,52500,52500,52500,52400,756
20250219,134700,32935371400,52400,52400,52500,52400,617
20250219,134600,32903035500,52500,52400,52500,52400,860
20250219,134500,32857903000,52400,52400,52500,52400,1040
20250219,134400,32803398600,52400,52400,52500,52400,445
20250219,134300,32780070800,52400,52400,52500,52400,1755
20250219,134200,32688100200,52400,52400,52500,52400,1507
20250219,134100,32609125400,52400,52400,52500,52400,4705
20250219,134000,32362562300,52500,52500,52500,52400,317
20250219,133900,32345943100,52400,52500,52500,52400,729
20250219,133800,32307709900,52400,52500,52500,52400,474
20250219,133700,32282859900,52500,52500,52500,52400,636
20250219,133600,32249507000,52400,52500,52500,52400,339
20250219,133500,32231733900,52500,52500,52500,52400,1998
20250219,133400,32127019600,52500,52500,52500,52400,312
20250219,133300,32110640800,52500,52500,52500,52400,643
20250219,133200,32076923500,52400,52600,52600,52400,1767
20250219,133100,31984162000,52600,52600,52600,52500,2239
20250219,133000,31866604300,52600,52600,52600,52500,1028
20250219,132900,31812616700,52600,52600,52600,52500,663
20250219,132800,31777784100,52600,52600,52600,52500,157
20250219,132700,31769535700,52600,52600,52600,52500,667
20250219,132600,31734512100,52500,52600,52600,52500,722
20250219,132500,31696593700,52600,52500,52600,52500,226
20250219,132400,31684719600,52600,52500,52600,52500,718
20250219,132300,31647008600,52500,52600,52600,52500,723
20250219,132200,31609028600,52600,52500,52600,52500,602
20250219,132100,31577416700,52500,52500,52600,52500,2930
20250219,132000,31423580700,52500,52500,52600,52500,578
20250219,131900,31393228000,52600,52600,52600,52500,184
20250219,131800,31383551500,52500,52600,52600,52500,4674
20250219,131700,31137736700,52600,52600,52700,52600,861
20250219,131600,31092443000,52600,52600,52700,52600,224
20250219,131500,31080654300,52700,52600,52700,52600,2316
20250219,131400,30958809000,52600,52700,52700,52600,834
20250219,131300,30914932900,52700,52600,52700,52600,1338
20250219,131200,30844445500,52600,52700,52700,52600,392
20250219,131100,30823812700,52600,52600,52700,52600,631
20250219,131000,30790598200,52700,52700,52700,52600,210
20250219,130900,30779542800,52700,52600,52700,52600,1081
20250219,130800,30722656500,52600,52700,52700,52600,778
20250219,130700,30681705700,52600,52700,52700,52600,349
20250219,130600,30663325100,52700,52600,52700,52600,429
20250219,130500,30640740400,52600,52600,52700,52600,467
20250219,130400,30616174500,52700,52600,52700,52500,3059
20250219,130300,30455294700,52500,52500,52600,52500,1485
20250219,130200,30377309800,52500,52600,52600,52500,2141
20250219,130100,30264701600,52600,52500,52600,52500,9374
20250219,130000,29771645600,52600,52500,52600,52500,497
20250219,125900,29745544400,52500,52500,52600,52500,1355
20250219,125800,29674404100,52600,52600,52600,52500,1182
20250219,125700,29612341600,52500,52600,52600,52500,344
20250219,125600,29594275200,52500,52600,52600,52500,1055
20250219,125500,29538786000,52600,52500,52600,52500,1309
20250219,125400,29470053800,52500,52500,52500,52400,2139
20250219,125300,29357774300,52400,52400,52500,52400,1143
20250219,125200,29297837700,52500,52500,52500,52400,737
20250219,125100,29259215400,52400,52500,52500,52400,608
20250219,125000,29227312700,52400,52500,52500,52400,1704
20250219,124900,29137894900,52400,52400,52500,52400,1439
20250219,124800,29062483300,52400,52500,52500,52400,3765
20250219,124700,28865153400,52400,52500,52500,52400,463
20250219,124600,28840866100,52500,52400,52500,52400,2998
20250219,124500,28683488200,52400,52400,52500,52400,1532
20250219,124400,28603123000,52500,52400,52500,52400,1132
20250219,124300,28543729000,52500,52400,52500,52400,278
20250219,124200,28529141900,52400,52400,52500,52400,1122
20250219,124100,28470340300,52400,52400,52500,52400,593
20250219,124000,28439245500,52500,52500,52500,52400,826
20250219,123900,28395946200,52500,52500,52500,52400,337
20250219,123800,28378281900,52400,52400,52500,52400,667
20250219,123700,28343296900,52400,52400,52500,52400,754
20250219,123600,28303733300,52400,52500,52500,52400,383
20250219,123500,28283652400,52500,52600,52600,52400,1383
20250219,123400,28211112600,52600,52600,52600,52500,755
20250219,123300,28171470700,52500,52500,52600,52500,797
20250219,123200,28129621300,52500,52600,52600,52500,958
20250219,123100,28079322200,52500,52600,52600,52500,971
20250219,123000,28028330700,52600,52600,52600,52500,988
20250219,122900,27976458800,52500,52400,52600,52400,1688
20250219,122800,27887848600,52500,52600,52600,52400,600
20250219,122700,27856360400,52500,52500,52600,52500,7324
20250219,122600,27471834500,52500,52500,52600,52500,536
20250219,122500,27443694100,52600,52500,52600,52500,1956
20250219,122400,27340999700,52600,52600,52600,52500,499
20250219,122300,27314785000,52500,52600,52600,52500,461
20250219,122200,27290558000,52600,52600,52600,52500,774
20250219,122100,27249859500,52500,52500,52600,52500,1210
20250219,122000,27186223600,52600,52600,52600,52500,515
20250219,121900,27159169700,52500,52600,52600,52500,9909
20250219,121800,26638018300,52700,52600,52700,52600,1228
20250219,121700,26573419400,52600,52700,52700,52600,602
20250219,121600,26541735200,52700,52700,52700,52600,131
20250219,121500,26534836800,52700,52700,52700,52600,511
20250219,121400,26507908100,52700,52700,52700,52600,3006
20250219,121300,26349510000,52700,52700,52700,52600,1970
20250219,121200,26245698100,52600,52600,52700,52600,1395
20250219,121100,26172211200,52600,52700,52700,52600,584
20250219,121000,26141478800,52600,52600,52700,52600,538
20250219,120900,26113132900,52700,52700,52700,52600,750
20250219,120800,26073649900,52600,52600,52700,52600,582
20250219,120700,26043020200,52700,52600,52700,52600,453
20250219,120600,26019178900,52600,52600,52700,52600,340
20250219,120500,26001268000,52700,52700,52700,52600,696
20250219,120400,25964629600,52700,52700,52700,52600,364
20250219,120300,25945474900,52600,52700,52700,52600,143
20250219,120200,25937949100,52600,52700,52700,52600,549
20250219,120100,25909064800,52600,52700,52700,52600,2118
20250219,120000,25797458200,52800,52700,52800,52700,818
20250219,115900,25754336400,52700,52800,52800,52700,587
20250219,115800,25723397100,52800,52800,52800,52700,711
20250219,115700,25685919500,52800,52700,52800,52700,356
20250219,115600,25667153200,52700,52800,52800,52700,1028
20250219,115500,25612949400,52800,52700,52800,52700,1536
20250219,115400,25531965600,52800,52700,52800,52700,785
20250219,115300,25490544800,52700,52800,52800,52700,430
20250219,115200,25467874000,52800,52700,52800,52700,434
20250219,115100,25444963200,52700,52800,52800,52700,482
20250219,115000,25419549300,52700,52800,52900,52700,5418
20250219,114900,25133494600,52800,52800,52900,52700,4085
20250219,114800,24917807600,52900,52800,52900,52800,663
20250219,114700,24882795000,52800,52800,52900,52800,1099
20250219,114600,24824705200,52800,52800,52900,52800,1409
20250219,114500,24750236300,52900,52800,52900,52700,11427
20250219,114400,24146907600,52700,52700,52800,52600,5884
20250219,114300,23836822000,52700,52600,52700,52600,623
20250219,114200,23803994500,52700,52700,52700,52600,878
20250219,114100,23757798400,52700,52700,52700,52600,1034
20250219,114000,23703380000,52700,52700,52700,52600,337
20250219,113900,23685627200,52600,52600,52700,52600,1038
20250219,113800,23631013100,52600,52600,52700,52600,794
20250219,113700,23589205800,52600,52600,52700,52600,285
20250219,113600,23574200200,52600,52700,52700,52600,337
20250219,113500,23556456600,52600,52500,52700,52500,4083
20250219,113400,23341690200,52600,52500,52600,52500,1484
20250219,113300,23263654300,52500,52500,52600,52500,378
20250219,113200,23243805900,52600,52600,52600,52500,419
20250219,113100,23221797500,52600,52500,52600,52500,252
20250219,113000,23208557200,52600,52500,52600,52500,134
20250219,112900,23201516300,52600,52500,52600,52500,1053
20250219,112800,23146139900,52600,52600,52600,52500,653
20250219,112700,23111810200,52600,52500,52600,52500,2647
20250219,112600,22972640400,52600,52500,52600,52500,560
20250219,112500,22943217400,52600,52500,52600,52500,583
20250219,112400,22912591400,52500,52500,52600,52500,431
20250219,112300,22889939300,52600,52600,52600,52500,585
20250219,112200,22859223200,52500,52600,52600,52500,515
20250219,112100,22832164900,52500,52500,52600,52500,683
20250219,112000,22796258600,52500,52600,52600,52500,629
20250219,111900,22763219400,52500,52500,52600,52500,432
20250219,111800,22740534400,52500,52500,52600,52500,623
20250219,111700,22707794600,52500,52600,52600,52400,1144
20250219,111600,22647748100,52500,52500,52600,52500,710
20250219,111500,22610465000,52500,52600,52600,52500,419
20250219,111400,22588457500,52600,52500,52600,52500,1097
20250219,111300,22530851900,52500,52500,52600,52500,960
20250219,111200,22480443400,52600,52500,52600,52500,114
20250219,111100,22474456100,52600,52500,52600,52500,1137
20250219,111000,22414697000,52600,52500,52600,52400,1398
20250219,110900,22341326200,52400,52500,52500,52400,2278
20250219,110800,22221858500,52500,52400,52500,52400,586
20250219,110700,22191102900,52500,52400,52500,52400,654
20250219,110600,22156789900,52500,52500,52500,52400,372
20250219,110500,22137263000,52500,52400,52500,52400,670
20250219,110400,22102105300,52400,52500,52600,52400,1113
20250219,110300,22043674200,52600,52500,52600,52400,637
20250219,110200,22010240500,52500,52500,52500,52400,2949
20250219,110100,21855474200,52500,52500,52500,52400,1530
20250219,110000,21775264600,52400,52500,52500,52400,187
20250219,105900,21765456700,52400,52600,52600,52400,2515
20250219,105800,21633419300,52600,52600,52600,52500,1116
20250219,105700,21574799400,52600,52500,52600,52500,209
20250219,105600,21563814500,52600,52500,52600,52500,365
20250219,105500,21544646000,52500,52600,52600,52500,2701
20250219,105400,21402806200,52500,52600,52600,52500,210
20250219,105300,21391778400,52600,52500,52600,52500,752
20250219,105200,21352285800,52600,52500,52600,52500,546
20250219,105100,21323612300,52600,52600,52600,52500,1213
20250219,105000,21259812800,52500,52600,52600,52500,600
20250219,104900,21228291600,52600,52500,52600,52500,266
20250219,104800,21214309900,52600,52500,52600,52400,2258
20250219,104700,21095759300,52500,52500,52500,52400,484
20250219,104600,21070359100,52500,52400,52500,52400,481
20250219,104500,21045133300,52500,52500,52500,52400,725
20250219,104400,21007095500,52400,52500,52500,52400,1692
20250219,104300,20918302900,52500,52400,52500,52400,571
20250219,104200,20888356700,52500,52400,52500,52400,222
20250219,104100,20876711000,52400,52400,52500,52300,2006
20250219,104000,20771595300,52400,52400,52400,52300,1620
20250219,103900,20686791200,52400,52400,52500,52300,3301
20250219,103800,20513819300,52300,52400,52400,52300,1299
20250219,103700,20445784700,52400,52400,52500,52300,2346
20250219,103600,20322856200,52400,52500,52500,52400,264
20250219,103500,20309018900,52400,52400,52500,52400,1754
20250219,103400,20217081400,52500,52400,52500,52400,1879
20250219,103300,20118616700,52400,52400,52500,52400,462
20250219,103200,20094403200,52400,52500,52500,52400,870
20250219,103100,20048799100,52500,52500,52500,52400,472
20250219,103000,20024022800,52400,52400,52500,52400,6593
20250219,102900,19678518600,52400,52400,52600,52400,2941
20250219,102800,19524142100,52500,52500,52600,52400,5657
20250219,102700,19227159100,52500,52400,52500,52400,931
20250219,102600,19178290700,52400,52400,52500,52400,1488
20250219,102500,19100258500,52500,52500,52500,52400,1588
20250219,102400,19017025400,52400,52400,52500,52400,436
20250219,102300,18994177200,52400,52500,52500,52400,728
20250219,102200,18956002800,52500,52500,52500,52400,591
20250219,102100,18925000600,52500,52400,52500,52400,1159
20250219,102000,18864191500,52400,52400,52500,52400,1246
20250219,101900,18798876200,52400,52500,52500,52400,1972
20250219,101800,18695527300,52400,52500,52500,52400,498
20250219,101700,18669412300,52500,52500,52500,52400,1016
20250219,101600,18616146200,52500,52400,52500,52400,607
20250219,101500,18584310600,52500,52500,52600,52400,3406
20250219,101400,18405527600,52500,52500,52500,52400,939
20250219,101300,18356291000,52400,52600,52600,52400,14795
20250219,101200,17580598600,52600,52500,52600,52500,997
20250219,101100,17528235900,52500,52600,52600,52500,544
20250219,101000,17499637200,52500,52700,52700,52500,1485
20250219,100900,17421532500,52600,52500,52700,52500,2283
20250219,100800,17301510300,52500,52600,52600,52500,6513
20250219,100700,16959491200,52600,52600,52600,52500,741
20250219,100600,16920520800,52600,52700,52700,52500,3259
20250219,100500,16749099700,52600,52600,52700,52600,1920
20250219,100400,16648082900,52600,52700,52700,52600,2117
20250219,100300,16536696400,52700,52800,52800,52600,4862
20250219,100200,16280425300,52800,52700,52800,52600,5337
20250219,100100,15999024100,52700,52500,52700,52500,3319
20250219,100000,15824416400,52500,52600,52600,52500,1730
20250219,095900,15733463200,52600,52500,52600,52400,6755
20250219,095800,15378898600,52500,52400,52500,52400,1253
20250219,095700,15313207600,52400,52400,52500,52400,465
20250219,095600,15288835300,52400,52500,52500,52400,1309
20250219,095500,15220193800,52500,52400,52500,52400,438
20250219,095400,15197237000,52400,52400,52500,52400,760
20250219,095300,15157402500,52400,52500,52500,52400,1291
20250219,095200,15089751600,52400,52400,52500,52400,2931
20250219,095100,14936156200,52500,52400,52500,52400,641
20250219,095000,14902566100,52400,52400,52500,52400,892
20250219,094900,14855811000,52400,52400,52500,52400,1104
20250219,094800,14797956100,52400,52500,52500,52400,1414
20250219,094700,14723843900,52400,52400,52500,52300,2502
20250219,094600,14592741400,52400,52500,52500,52300,5240
20250219,094500,14318229100,52400,52400,52500,52400,1314
20250219,094400,14249365500,52500,52500,52500,52400,839
20250219,094300,14205376700,52400,52500,52500,52400,2651
20250219,094200,14066456200,52500,52500,52500,52400,1409
20250219,094100,13992616400,52400,52500,52500,52400,1156
20250219,094000,13932027700,52500,52500,52500,52400,1758
20250219,093900,13839864100,52500,52500,52500,52400,3068
20250219,093800,13679054800,52400,52500,52500,52400,661
20250219,093700,13644363400,52400,52500,52500,52400,1950
20250219,093600,13542152600,52500,52600,52600,52500,1612
20250219,093500,13457519800,52600,52500,52600,52500,1476
20250219,093400,13380018700,52500,52600,52600,52500,1742
20250219,093300,13288557100,52600,52500,52600,52500,1014
20250219,093200,13235319400,52500,52600,52700,52500,1592
20250219,093100,13151643500,52700,52700,52700,52600,2361
20250219,093000,13027439300,52700,52600,52700,52600,2687
20250219,092900,12886036100,52600,52600,52700,52500,2203
20250219,092800,12770124700,52600,52400,52600,52400,5838
20250219,092700,12463482500,52400,52500,52500,52400,1895
20250219,092600,12364155600,52400,52500,52500,52400,2527
20250219,092500,12231649300,52500,52500,52500,52400,1276
20250219,092400,12164750300,52500,52400,52500,52400,2666
20250219,092300,12025002800,52400,52400,52500,52400,6343
20250219,092200,11692620800,52400,52600,52600,52400,4733
20250219,092100,11444223300,52600,52600,52700,52600,2729
20250219,092000,11300666700,52600,52600,52700,52600,1396
20250219,091900,11227224400,52600,52600,52700,52600,1484
20250219,091800,11149154700,52600,52700,52700,52600,6658
20250219,091700,10798804400,52600,52700,52800,52600,2108
20250219,091600,10687801600,52800,52700,52800,52600,2662
20250219,091500,10547497100,52800,52800,52900,52700,9762
20250219,091400,10031976900,52800,52800,52900,52800,8139
20250219,091300,9601516000,52800,52800,52900,52800,2019
20250219,091200,9494875500,52800,52700,52800,52600,5764
20250219,091100,9190626200,52700,52700,52800,52600,5730
20250219,091000,8888620100,52700,52400,52700,52400,6465
20250219,090900,8548816300,52400,52400,52500,52400,4445
20250219,090800,8315876800,52400,52400,52500,52300,6870
20250219,090700,7955995800,52400,52400,52500,52300,3914
20250219,090600,7750939200,52400,52400,52500,52300,8548
20250219,090500,7303258600,52400,52500,52700,52400,11976
20250219,090400,6674135100,52500,52700,52800,52400,10515
20250219,090300,6121589500,52700,52900,53000,52700,8472
20250219,090200,5674023200,52900,53000,53100,52700,21683
20250219,090100,4526628300,53000,52700,53200,52700,29651
20250219,090000,2955323200,52900,52800,53000,52600,55604
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 41021013700 52300 52300 52300 52300 14840
3 20250219 194500 41021013700 52300 52300 52300 52300 0
4 20250219 194400 41021013700 52300 52300 52300 52300 0
5 20250219 194300 41021013700 52300 52300 52300 52300 0
6 20250219 194200 41021013700 52300 52300 52300 52300 0
7 20250219 194100 41021013700 52300 52300 52300 52300 0
8 20250219 194000 41021013700 52300 52300 52300 52300 0
9 20250219 193900 41021013700 52300 52300 52300 52300 0
10 20250219 193800 41021013700 52300 52300 52300 52300 0
11 20250219 193700 41021013700 52300 52300 52300 52300 0
12 20250219 193600 41021013700 52300 52300 52300 52300 0
13 20250219 193500 41021013700 52300 52300 52300 52300 0
14 20250219 193400 41021013700 52300 52300 52300 52300 0
15 20250219 193300 41021013700 52300 52300 52300 52300 0
16 20250219 193200 41021013700 52300 52300 52300 52300 0
17 20250219 193100 41021013700 52300 52300 52300 52300 0
18 20250219 193000 41021013700 52300 52300 52300 52300 0
19 20250219 192900 41021013700 52300 52300 52300 52300 0
20 20250219 192800 41021013700 52300 52300 52300 52300 0
21 20250219 192700 41021013700 52300 52300 52300 52300 0
22 20250219 192600 41021013700 52300 52300 52300 52300 0
23 20250219 192500 41021013700 52300 52300 52300 52300 0
24 20250219 192400 41021013700 52300 52300 52300 52300 0
25 20250219 192300 41021013700 52300 52300 52300 52300 0
26 20250219 192200 41021013700 52300 52300 52300 52300 0
27 20250219 192100 41021013700 52300 52300 52300 52300 0
28 20250219 192000 41021013700 52300 52300 52300 52300 0
29 20250219 191900 41021013700 52300 52300 52300 52300 0
30 20250219 191800 41021013700 52300 52300 52300 52300 0
31 20250219 191700 41021013700 52300 52300 52300 52300 0
32 20250219 191600 41021013700 52300 52300 52300 52300 14840
33 20250219 191500 41021013700 52300 52300 52300 52300 0
34 20250219 191400 41021013700 52300 52300 52300 52300 0
35 20250219 191300 41021013700 52300 52300 52300 52300 0
36 20250219 191200 41021013700 52300 52300 52300 52300 0
37 20250219 191100 41021013700 52300 52300 52300 52300 0
38 20250219 191000 41021013700 52300 52300 52300 52300 0
39 20250219 190900 41021013700 52300 52300 52300 52300 0
40 20250219 190800 41021013700 52300 52300 52300 52300 0
41 20250219 190700 41021013700 52300 52300 52300 52300 0
42 20250219 190600 41021013700 52300 52300 52300 52300 0
43 20250219 190500 41021013700 52300 52300 52300 52300 0
44 20250219 190400 41021013700 52300 52300 52300 52300 0
45 20250219 190300 41021013700 52300 52300 52300 52300 0
46 20250219 190200 41021013700 52300 52300 52300 52300 0
47 20250219 190100 41021013700 52300 52300 52300 52300 0
48 20250219 190000 41021013700 52300 52300 52300 52300 0
49 20250219 185900 41021013700 52300 52300 52300 52300 0
50 20250219 185800 41021013700 52300 52300 52300 52300 0
51 20250219 185700 41021013700 52300 52300 52300 52300 0
52 20250219 185600 41021013700 52300 52300 52300 52300 0
53 20250219 185500 41021013700 52300 52300 52300 52300 0
54 20250219 185400 41021013700 52300 52300 52300 52300 0
55 20250219 185300 41021013700 52300 52300 52300 52300 0
56 20250219 185200 41021013700 52300 52300 52300 52300 0
57 20250219 185100 41021013700 52300 52300 52300 52300 0
58 20250219 185000 41021013700 52300 52300 52300 52300 0
59 20250219 184900 41021013700 52300 52300 52300 52300 0
60 20250219 184800 41021013700 52300 52300 52300 52300 0
61 20250219 184700 41021013700 52300 52300 52300 52300 0
62 20250219 184600 41021013700 52300 52300 52300 52300 14840
63 20250219 184500 41021013700 52300 52300 52300 52300 0
64 20250219 184400 41021013700 52300 52300 52300 52300 0
65 20250219 184300 41021013700 52300 52300 52300 52300 0
66 20250219 184200 41021013700 52300 52300 52300 52300 0
67 20250219 184100 41021013700 52300 52300 52300 52300 0
68 20250219 184000 41021013700 52300 52300 52300 52300 0
69 20250219 183900 41021013700 52300 52300 52300 52300 0
70 20250219 183800 41021013700 52300 52300 52300 52300 0
71 20250219 183700 41021013700 52300 52300 52300 52300 0
72 20250219 183600 41021013700 52300 52300 52300 52300 0
73 20250219 183500 41021013700 52300 52300 52300 52300 0
74 20250219 183400 41021013700 52300 52300 52300 52300 0
75 20250219 183300 41021013700 52300 52300 52300 52300 0
76 20250219 183200 41021013700 52300 52300 52300 52300 0
77 20250219 183100 41021013700 52300 52300 52300 52300 0
78 20250219 183000 41021013700 52300 52300 52300 52300 0
79 20250219 182900 41021013700 52300 52300 52300 52300 0
80 20250219 182800 41021013700 52300 52300 52300 52300 0
81 20250219 182700 41021013700 52300 52300 52300 52300 0
82 20250219 182600 41021013700 52300 52300 52300 52300 0
83 20250219 182500 41021013700 52300 52300 52300 52300 0
84 20250219 182400 41021013700 52300 52300 52300 52300 0
85 20250219 182300 41021013700 52300 52300 52300 52300 0
86 20250219 182200 41021013700 52300 52300 52300 52300 0
87 20250219 182100 41021013700 52300 52300 52300 52300 0
88 20250219 182000 41021013700 52300 52300 52300 52300 0
89 20250219 181900 41021013700 52300 52300 52300 52300 0
90 20250219 181800 41021013700 52300 52300 52300 52300 0
91 20250219 181700 41021013700 52300 52300 52300 52300 0
92 20250219 181600 41021013700 52300 52300 52300 52300 14840
93 20250219 181500 41021013700 52300 52300 52300 52300 0
94 20250219 181400 41021013700 52300 52300 52300 52300 0
95 20250219 181300 41021013700 52300 52300 52300 52300 0
96 20250219 181200 41021013700 52300 52300 52300 52300 0
97 20250219 181100 41021013700 52300 52300 52300 52300 0
98 20250219 181000 41021013700 52300 52300 52300 52300 0
99 20250219 180900 41021013700 52300 52300 52300 52300 0
100 20250219 180800 41021013700 52300 52300 52300 52300 0
101 20250219 180700 41021013700 52300 52300 52300 52300 0
102 20250219 180600 41021013700 52300 52300 52300 52300 0
103 20250219 180500 41021013700 52300 52300 52300 52300 0
104 20250219 180400 41021013700 52300 52300 52300 52300 0
105 20250219 180300 41021013700 52300 52300 52300 52300 0
106 20250219 180200 41021013700 52300 52300 52300 52300 0
107 20250219 180100 41021013700 52300 52300 52300 52300 0
108 20250219 180000 41021013700 52300 52300 52300 52300 0
109 20250219 175900 41021013700 52300 52300 52300 52300 0
110 20250219 175800 41021013700 52300 52300 52300 52300 0
111 20250219 175700 41021013700 52300 52300 52300 52300 0
112 20250219 175600 41021013700 52300 52300 52300 52300 0
113 20250219 175500 41021013700 52300 52300 52300 52300 0
114 20250219 175400 41021013700 52300 52300 52300 52300 0
115 20250219 175300 41021013700 52300 52300 52300 52300 0
116 20250219 175200 41021013700 52300 52300 52300 52300 0
117 20250219 175100 41021013700 52300 52300 52300 52300 0
118 20250219 175000 41021013700 52300 52300 52300 52300 0
119 20250219 174900 41021013700 52300 52300 52300 52300 0
120 20250219 174800 41021013700 52300 52300 52300 52300 0
121 20250219 174700 41021013700 52300 52300 52300 52300 0
122 20250219 174600 41021013700 52300 52300 52300 52300 14840
123 20250219 174500 41021013700 52300 52300 52300 52300 0
124 20250219 174400 41021013700 52300 52300 52300 52300 0
125 20250219 174300 41021013700 52300 52300 52300 52300 0
126 20250219 174200 41021013700 52300 52300 52300 52300 0
127 20250219 174100 41021013700 52300 52300 52300 52300 0
128 20250219 174000 41021013700 52300 52300 52300 52300 0
129 20250219 173900 41021013700 52300 52300 52300 52300 0
130 20250219 173800 41021013700 52300 52300 52300 52300 0
131 20250219 173700 41021013700 52300 52300 52300 52300 0
132 20250219 173600 41021013700 52300 52300 52300 52300 0
133 20250219 173500 41021013700 52300 52300 52300 52300 0
134 20250219 173400 41021013700 52300 52300 52300 52300 0
135 20250219 173300 41021013700 52300 52300 52300 52300 0
136 20250219 173200 41021013700 52300 52300 52300 52300 0
137 20250219 173100 41021013700 52300 52300 52300 52300 0
138 20250219 173000 41021013700 52300 52300 52300 52300 0
139 20250219 172900 41021013700 52300 52300 52300 52300 0
140 20250219 172800 41021013700 52300 52300 52300 52300 0
141 20250219 172700 41021013700 52300 52300 52300 52300 0
142 20250219 172600 41021013700 52300 52300 52300 52300 0
143 20250219 172500 41021013700 52300 52300 52300 52300 0
144 20250219 172400 41021013700 52300 52300 52300 52300 0
145 20250219 172300 41021013700 52300 52300 52300 52300 0
146 20250219 172200 41021013700 52300 52300 52300 52300 0
147 20250219 172100 41021013700 52300 52300 52300 52300 0
148 20250219 172000 41021013700 52300 52300 52300 52300 0
149 20250219 171900 41021013700 52300 52300 52300 52300 0
150 20250219 171800 41021013700 52300 52300 52300 52300 0
151 20250219 171700 41021013700 52300 52300 52300 52300 0
152 20250219 171600 41021013700 52300 52300 52300 52300 14840
153 20250219 171500 41021013700 52300 52300 52300 52300 0
154 20250219 171400 41021013700 52300 52300 52300 52300 0
155 20250219 171300 41021013700 52300 52300 52300 52300 0
156 20250219 171200 41021013700 52300 52300 52300 52300 0
157 20250219 171100 41021013700 52300 52300 52300 52300 0
158 20250219 171000 41021013700 52300 52300 52300 52300 0
159 20250219 170900 41021013700 52300 52300 52300 52300 0
160 20250219 170800 41021013700 52300 52300 52300 52300 0
161 20250219 170700 41021013700 52300 52300 52300 52300 0
162 20250219 170600 41021013700 52300 52300 52300 52300 0
163 20250219 170500 41021013700 52300 52300 52300 52300 0
164 20250219 170400 41021013700 52300 52300 52300 52300 0
165 20250219 170300 41021013700 52300 52300 52300 52300 0
166 20250219 170200 41021013700 52300 52300 52300 52300 0
167 20250219 170100 41021013700 52300 52300 52300 52300 0
168 20250219 170000 41021013700 52300 52300 52300 52300 0
169 20250219 165900 41021013700 52300 52300 52300 52300 0
170 20250219 165800 41021013700 52300 52300 52300 52300 0
171 20250219 165700 41021013700 52300 52300 52300 52300 0
172 20250219 165600 41021013700 52300 52300 52300 52300 0
173 20250219 165500 41021013700 52300 52300 52300 52300 0
174 20250219 165400 41021013700 52300 52300 52300 52300 0
175 20250219 165300 41021013700 52300 52300 52300 52300 0
176 20250219 165200 41021013700 52300 52300 52300 52300 0
177 20250219 165100 41021013700 52300 52300 52300 52300 0
178 20250219 165000 41021013700 52300 52300 52300 52300 0
179 20250219 164900 41021013700 52300 52300 52300 52300 0
180 20250219 164800 41021013700 52300 52300 52300 52300 0
181 20250219 164700 41021013700 52300 52300 52300 52300 0
182 20250219 164600 41021013700 52300 52300 52300 52300 14840
183 20250219 164500 41021013700 52300 52300 52300 52300 0
184 20250219 164400 41021013700 52300 52300 52300 52300 0
185 20250219 164300 41021013700 52300 52300 52300 52300 0
186 20250219 164200 41021013700 52300 52300 52300 52300 0
187 20250219 164100 41021013700 52300 52300 52300 52300 0
188 20250219 164000 41021013700 52300 52300 52300 52300 0
189 20250219 163900 41021013700 52300 52300 52300 52300 0
190 20250219 163800 41021013700 52300 52300 52300 52300 0
191 20250219 163700 41021013700 52300 52300 52300 52300 0
192 20250219 163600 41021013700 52300 52300 52300 52300 0
193 20250219 163500 41021013700 52300 52300 52300 52300 0
194 20250219 163400 41021013700 52300 52300 52300 52300 0
195 20250219 163300 41021013700 52300 52300 52300 52300 0
196 20250219 163200 41021013700 52300 52300 52300 52300 0
197 20250219 163100 41021013700 52300 52300 52300 52300 0
198 20250219 163000 41021013700 52300 52300 52300 52300 0
199 20250219 162900 41021013700 52300 52300 52300 52300 0
200 20250219 162800 41021013700 52300 52300 52300 52300 0
201 20250219 162700 41021013700 52300 52300 52300 52300 0
202 20250219 162600 41021013700 52300 52300 52300 52300 0
203 20250219 162500 41021013700 52300 52300 52300 52300 0
204 20250219 162400 41021013700 52300 52300 52300 52300 0
205 20250219 162300 41021013700 52300 52300 52300 52300 0
206 20250219 162200 41021013700 52300 52300 52300 52300 0
207 20250219 162100 41021013700 52300 52300 52300 52300 0
208 20250219 162000 41021013700 52300 52300 52300 52300 0
209 20250219 161900 41021013700 52300 52300 52300 52300 0
210 20250219 161800 41021013700 52300 52300 52300 52300 0
211 20250219 161700 41021013700 52300 52300 52300 52300 0
212 20250219 161600 41021013700 52300 52300 52300 52300 14840
213 20250219 161500 41021013700 52300 52300 52300 52300 0
214 20250219 161400 41021013700 52300 52300 52300 52300 0
215 20250219 161300 41021013700 52300 52300 52300 52300 0
216 20250219 161200 41021013700 52300 52300 52300 52300 0
217 20250219 161100 41021013700 52300 52300 52300 52300 0
218 20250219 161000 41021013700 52300 52300 52300 52300 0
219 20250219 160900 41021013700 52300 52300 52300 52300 0
220 20250219 160800 41021013700 52300 52300 52300 52300 0
221 20250219 160700 41021013700 52300 52300 52300 52300 0
222 20250219 160600 41021013700 52300 52300 52300 52300 0
223 20250219 160500 41021013700 52300 52300 52300 52300 0
224 20250219 160400 41021013700 52300 52300 52300 52300 0
225 20250219 160300 41021013700 52300 52300 52300 52300 0
226 20250219 160200 41021013700 52300 52300 52300 52300 0
227 20250219 160100 41021013700 52300 52300 52300 52300 0
228 20250219 160000 41021013700 52300 52300 52300 52300 0
229 20250219 155900 41021013700 52300 52300 52300 52300 0
230 20250219 155800 41021013700 52300 52300 52300 52300 0
231 20250219 155700 41021013700 52300 52300 52300 52300 0
232 20250219 155600 41021013700 52300 52300 52300 52300 0
233 20250219 155500 41021013700 52300 52300 52300 52300 0
234 20250219 155400 41021013700 52300 52300 52300 52300 0
235 20250219 155300 41021013700 52300 52300 52300 52300 0
236 20250219 155200 41021013700 52300 52300 52300 52300 0
237 20250219 155100 41021013700 52300 52300 52300 52300 0
238 20250219 155000 41021013700 52300 52300 52300 52300 0
239 20250219 154900 41021013700 52300 52300 52300 52300 0
240 20250219 154800 41021013700 52300 52300 52300 52300 0
241 20250219 154700 41021013700 52300 52300 52300 52300 0
242 20250219 154600 41021013700 52300 52300 52300 52300 14840
243 20250219 154500 41021013700 52300 52300 52300 52300 0
244 20250219 154400 41021013700 52300 52300 52300 52300 0
245 20250219 154300 41021013700 52300 52300 52300 52300 0
246 20250219 154200 41021013700 52300 52300 52300 52300 0
247 20250219 154100 41021013700 52300 52300 52300 52300 0
248 20250219 154000 41021013700 52300 52300 52300 52300 0
249 20250219 153900 41021013700 52300 52300 52300 52300 0
250 20250219 153800 41021013700 52300 52300 52300 52300 0
251 20250219 153700 41021013700 52300 52300 52300 52300 0
252 20250219 153600 41021013700 52300 52300 52300 52300 0
253 20250219 153500 41021013700 52300 52300 52300 52300 0
254 20250219 153400 41021013700 52300 52300 52300 52300 0
255 20250219 153300 41021013700 52300 52300 52300 52300 0
256 20250219 153200 41021013700 52300 52300 52300 52300 0
257 20250219 153100 41021013700 52300 52300 52300 52300 0
258 20250219 153000 41021013700 52300 52300 52300 52300 14840
259 20250219 152900 40244881700 52200 52200 52200 52200 0
260 20250219 152800 40244881700 52200 52200 52200 52200 0
261 20250219 152700 40244881700 52200 52200 52200 52200 0
262 20250219 152600 40244881700 52200 52200 52200 52200 0
263 20250219 152500 40244881700 52200 52200 52200 52200 0
264 20250219 152400 40244881700 52200 52200 52200 52200 0
265 20250219 152300 40244881700 52200 52200 52200 52200 0
266 20250219 152200 40244881700 52200 52200 52200 52200 0
267 20250219 152100 40244881700 52200 52200 52200 52200 0
268 20250219 152000 40244881700 52200 52200 52200 52200 0
269 20250219 151900 40244881700 52200 52300 52300 52200 3998
270 20250219 151800 40035793100 52300 52400 52400 52300 3903
271 20250219 151700 39831644000 52400 52400 52400 52300 1038
272 20250219 151600 39777338200 52300 52400 52400 52300 2058
273 20250219 151500 39669518700 52400 52300 52400 52200 11325
274 20250219 151400 39077148100 52300 52200 52300 52200 3026
275 20250219 151300 38918902600 52300 52300 52400 52200 12491
276 20250219 151200 38265717500 52400 52300 52400 52300 3772
277 20250219 151100 38068436600 52300 52300 52400 52300 2452
278 20250219 151000 37940190000 52400 52300 52400 52300 568
279 20250219 150900 37910467000 52300 52300 52400 52300 648
280 20250219 150800 37876566100 52400 52300 52400 52300 1152
281 20250219 150700 37816277700 52400 52300 52400 52300 356
282 20250219 150600 37797655500 52300 52400 52400 52300 496
283 20250219 150500 37771707500 52400 52400 52400 52300 1251
284 20250219 150400 37706228900 52400 52400 52400 52300 1531
285 20250219 150300 37626142300 52400 52300 52400 52300 833
286 20250219 150200 37582557100 52300 52400 52400 52300 2365
287 20250219 150100 37458733100 52300 52400 52400 52300 683
288 20250219 150000 37423002000 52400 52400 52400 52300 701
289 20250219 145900 37386320800 52400 52300 52400 52300 1020
290 20250219 145800 37332944400 52400 52300 52400 52300 505
291 20250219 145700 37306514900 52300 52400 52400 52300 526
292 20250219 145600 37278997500 52400 52400 52400 52300 1147
293 20250219 145500 37218935100 52300 52300 52400 52300 545
294 20250219 145400 37190423000 52400 52400 52400 52300 596
295 20250219 145300 37159238000 52300 52400 52400 52300 607
296 20250219 145200 37127481900 52400 52400 52400 52300 510
297 20250219 145100 37100802800 52300 52300 52400 52300 405
298 20250219 145000 37079613600 52400 52300 52400 52300 942
299 20250219 144900 37030313500 52400 52400 52400 52300 9347
300 20250219 144800 36541457200 52400 52400 52400 52300 455
301 20250219 144700 36517640700 52400 52300 52400 52300 319
302 20250219 144600 36500945700 52400 52400 52400 52300 436
303 20250219 144500 36478122100 52400 52400 52400 52300 1074
304 20250219 144400 36421888200 52300 52400 52400 52300 1682
305 20250219 144300 36333846000 52400 52300 52400 52300 435
306 20250219 144200 36311074000 52400 52400 52400 52300 686
307 20250219 144100 36275161200 52400 52400 52400 52300 511
308 20250219 144000 36248418700 52400 52300 52400 52300 416
309 20250219 143900 36226649900 52400 52400 52400 52300 1015
310 20250219 143800 36173522900 52400 52400 52400 52300 1424
311 20250219 143700 36099031100 52300 52300 52400 52300 1416
312 20250219 143600 36024910800 52300 52300 52400 52300 3955
313 20250219 143500 35818052400 52400 52300 52400 52300 652
314 20250219 143400 35783936100 52300 52400 52500 52300 2260
315 20250219 143300 35665505200 52400 52400 52500 52400 546
316 20250219 143200 35636886600 52400 52500 52500 52300 469
317 20250219 143100 35612327100 52300 52400 52500 52300 1051
318 20250219 143000 35557262000 52400 52500 52500 52400 774
319 20250219 142900 35516700400 52400 52500 52500 52400 1059
320 20250219 142800 35461200600 52400 52500 52500 52400 1227
321 20250219 142700 35396900500 52400 52400 52500 52400 387
322 20250219 142600 35376615900 52500 52400 52500 52400 1075
323 20250219 142500 35320278700 52400 52500 52500 52400 935
324 20250219 142400 35271219800 52400 52500 52500 52400 1561
325 20250219 142300 35189417300 52400 52500 52500 52400 340
326 20250219 142200 35171598600 52400 52400 52500 52400 494
327 20250219 142100 35145710000 52500 52300 52500 52300 1140
328 20250219 142000 35085973600 52400 52500 52500 52300 1254
329 20250219 141900 35020272200 52500 52500 52500 52400 567
330 20250219 141800 34990541900 52400 52400 52500 52400 807
331 20250219 141700 34948249300 52400 52400 52400 52300 3482
332 20250219 141600 34765821200 52400 52400 52400 52300 1641
333 20250219 141500 34679954200 52400 52400 52500 52400 1502
334 20250219 141400 34601241700 52400 52400 52500 52400 1869
335 20250219 141300 34503299800 52500 52400 52500 52400 242
336 20250219 141200 34490605200 52400 52500 52500 52400 3293
337 20250219 141100 34318028500 52400 52500 52500 52400 698
338 20250219 141000 34281449700 52400 52500 52500 52400 318
339 20250219 140900 34264773800 52400 52400 52500 52300 2035
340 20250219 140800 34158128300 52400 52400 52400 52300 2057
341 20250219 140700 34050360400 52400 52400 52400 52300 1274
342 20250219 140600 33983628100 52400 52400 52400 52300 1010
343 20250219 140500 33930742500 52300 52400 52400 52300 1045
344 20250219 140400 33876018500 52400 52300 52400 52300 887
345 20250219 140300 33829550700 52300 52400 52400 52300 1064
346 20250219 140200 33773853000 52400 52300 52400 52300 224
347 20250219 140100 33762129600 52400 52300 52400 52300 2059
348 20250219 140000 33654333900 52300 52400 52500 52300 1134
349 20250219 135900 33594977500 52400 52400 52500 52400 3423
350 20250219 135800 33415604500 52400 52500 52500 52400 975
351 20250219 135700 33364508200 52500 52400 52500 52400 356
352 20250219 135600 33345846900 52400 52500 52500 52400 604
353 20250219 135500 33314185300 52500 52500 52500 52400 494
354 20250219 135400 33288290300 52400 52400 52500 52400 976
355 20250219 135300 33237120700 52400 52500 52500 52400 2451
356 20250219 135200 33108657400 52400 52500 52500 52400 964
357 20250219 135100 33058132000 52400 52500 52500 52400 699
358 20250219 135000 33021498000 52500 52500 52500 52400 442
359 20250219 134900 32998329200 52400 52500 52500 52400 445
360 20250219 134800 32975004900 52500 52500 52500 52400 756
361 20250219 134700 32935371400 52400 52400 52500 52400 617
362 20250219 134600 32903035500 52500 52400 52500 52400 860
363 20250219 134500 32857903000 52400 52400 52500 52400 1040
364 20250219 134400 32803398600 52400 52400 52500 52400 445
365 20250219 134300 32780070800 52400 52400 52500 52400 1755
366 20250219 134200 32688100200 52400 52400 52500 52400 1507
367 20250219 134100 32609125400 52400 52400 52500 52400 4705
368 20250219 134000 32362562300 52500 52500 52500 52400 317
369 20250219 133900 32345943100 52400 52500 52500 52400 729
370 20250219 133800 32307709900 52400 52500 52500 52400 474
371 20250219 133700 32282859900 52500 52500 52500 52400 636
372 20250219 133600 32249507000 52400 52500 52500 52400 339
373 20250219 133500 32231733900 52500 52500 52500 52400 1998
374 20250219 133400 32127019600 52500 52500 52500 52400 312
375 20250219 133300 32110640800 52500 52500 52500 52400 643
376 20250219 133200 32076923500 52400 52600 52600 52400 1767
377 20250219 133100 31984162000 52600 52600 52600 52500 2239
378 20250219 133000 31866604300 52600 52600 52600 52500 1028
379 20250219 132900 31812616700 52600 52600 52600 52500 663
380 20250219 132800 31777784100 52600 52600 52600 52500 157
381 20250219 132700 31769535700 52600 52600 52600 52500 667
382 20250219 132600 31734512100 52500 52600 52600 52500 722
383 20250219 132500 31696593700 52600 52500 52600 52500 226
384 20250219 132400 31684719600 52600 52500 52600 52500 718
385 20250219 132300 31647008600 52500 52600 52600 52500 723
386 20250219 132200 31609028600 52600 52500 52600 52500 602
387 20250219 132100 31577416700 52500 52500 52600 52500 2930
388 20250219 132000 31423580700 52500 52500 52600 52500 578
389 20250219 131900 31393228000 52600 52600 52600 52500 184
390 20250219 131800 31383551500 52500 52600 52600 52500 4674
391 20250219 131700 31137736700 52600 52600 52700 52600 861
392 20250219 131600 31092443000 52600 52600 52700 52600 224
393 20250219 131500 31080654300 52700 52600 52700 52600 2316
394 20250219 131400 30958809000 52600 52700 52700 52600 834
395 20250219 131300 30914932900 52700 52600 52700 52600 1338
396 20250219 131200 30844445500 52600 52700 52700 52600 392
397 20250219 131100 30823812700 52600 52600 52700 52600 631
398 20250219 131000 30790598200 52700 52700 52700 52600 210
399 20250219 130900 30779542800 52700 52600 52700 52600 1081
400 20250219 130800 30722656500 52600 52700 52700 52600 778
401 20250219 130700 30681705700 52600 52700 52700 52600 349
402 20250219 130600 30663325100 52700 52600 52700 52600 429
403 20250219 130500 30640740400 52600 52600 52700 52600 467
404 20250219 130400 30616174500 52700 52600 52700 52500 3059
405 20250219 130300 30455294700 52500 52500 52600 52500 1485
406 20250219 130200 30377309800 52500 52600 52600 52500 2141
407 20250219 130100 30264701600 52600 52500 52600 52500 9374
408 20250219 130000 29771645600 52600 52500 52600 52500 497
409 20250219 125900 29745544400 52500 52500 52600 52500 1355
410 20250219 125800 29674404100 52600 52600 52600 52500 1182
411 20250219 125700 29612341600 52500 52600 52600 52500 344
412 20250219 125600 29594275200 52500 52600 52600 52500 1055
413 20250219 125500 29538786000 52600 52500 52600 52500 1309
414 20250219 125400 29470053800 52500 52500 52500 52400 2139
415 20250219 125300 29357774300 52400 52400 52500 52400 1143
416 20250219 125200 29297837700 52500 52500 52500 52400 737
417 20250219 125100 29259215400 52400 52500 52500 52400 608
418 20250219 125000 29227312700 52400 52500 52500 52400 1704
419 20250219 124900 29137894900 52400 52400 52500 52400 1439
420 20250219 124800 29062483300 52400 52500 52500 52400 3765
421 20250219 124700 28865153400 52400 52500 52500 52400 463
422 20250219 124600 28840866100 52500 52400 52500 52400 2998
423 20250219 124500 28683488200 52400 52400 52500 52400 1532
424 20250219 124400 28603123000 52500 52400 52500 52400 1132
425 20250219 124300 28543729000 52500 52400 52500 52400 278
426 20250219 124200 28529141900 52400 52400 52500 52400 1122
427 20250219 124100 28470340300 52400 52400 52500 52400 593
428 20250219 124000 28439245500 52500 52500 52500 52400 826
429 20250219 123900 28395946200 52500 52500 52500 52400 337
430 20250219 123800 28378281900 52400 52400 52500 52400 667
431 20250219 123700 28343296900 52400 52400 52500 52400 754
432 20250219 123600 28303733300 52400 52500 52500 52400 383
433 20250219 123500 28283652400 52500 52600 52600 52400 1383
434 20250219 123400 28211112600 52600 52600 52600 52500 755
435 20250219 123300 28171470700 52500 52500 52600 52500 797
436 20250219 123200 28129621300 52500 52600 52600 52500 958
437 20250219 123100 28079322200 52500 52600 52600 52500 971
438 20250219 123000 28028330700 52600 52600 52600 52500 988
439 20250219 122900 27976458800 52500 52400 52600 52400 1688
440 20250219 122800 27887848600 52500 52600 52600 52400 600
441 20250219 122700 27856360400 52500 52500 52600 52500 7324
442 20250219 122600 27471834500 52500 52500 52600 52500 536
443 20250219 122500 27443694100 52600 52500 52600 52500 1956
444 20250219 122400 27340999700 52600 52600 52600 52500 499
445 20250219 122300 27314785000 52500 52600 52600 52500 461
446 20250219 122200 27290558000 52600 52600 52600 52500 774
447 20250219 122100 27249859500 52500 52500 52600 52500 1210
448 20250219 122000 27186223600 52600 52600 52600 52500 515
449 20250219 121900 27159169700 52500 52600 52600 52500 9909
450 20250219 121800 26638018300 52700 52600 52700 52600 1228
451 20250219 121700 26573419400 52600 52700 52700 52600 602
452 20250219 121600 26541735200 52700 52700 52700 52600 131
453 20250219 121500 26534836800 52700 52700 52700 52600 511
454 20250219 121400 26507908100 52700 52700 52700 52600 3006
455 20250219 121300 26349510000 52700 52700 52700 52600 1970
456 20250219 121200 26245698100 52600 52600 52700 52600 1395
457 20250219 121100 26172211200 52600 52700 52700 52600 584
458 20250219 121000 26141478800 52600 52600 52700 52600 538
459 20250219 120900 26113132900 52700 52700 52700 52600 750
460 20250219 120800 26073649900 52600 52600 52700 52600 582
461 20250219 120700 26043020200 52700 52600 52700 52600 453
462 20250219 120600 26019178900 52600 52600 52700 52600 340
463 20250219 120500 26001268000 52700 52700 52700 52600 696
464 20250219 120400 25964629600 52700 52700 52700 52600 364
465 20250219 120300 25945474900 52600 52700 52700 52600 143
466 20250219 120200 25937949100 52600 52700 52700 52600 549
467 20250219 120100 25909064800 52600 52700 52700 52600 2118
468 20250219 120000 25797458200 52800 52700 52800 52700 818
469 20250219 115900 25754336400 52700 52800 52800 52700 587
470 20250219 115800 25723397100 52800 52800 52800 52700 711
471 20250219 115700 25685919500 52800 52700 52800 52700 356
472 20250219 115600 25667153200 52700 52800 52800 52700 1028
473 20250219 115500 25612949400 52800 52700 52800 52700 1536
474 20250219 115400 25531965600 52800 52700 52800 52700 785
475 20250219 115300 25490544800 52700 52800 52800 52700 430
476 20250219 115200 25467874000 52800 52700 52800 52700 434
477 20250219 115100 25444963200 52700 52800 52800 52700 482
478 20250219 115000 25419549300 52700 52800 52900 52700 5418
479 20250219 114900 25133494600 52800 52800 52900 52700 4085
480 20250219 114800 24917807600 52900 52800 52900 52800 663
481 20250219 114700 24882795000 52800 52800 52900 52800 1099
482 20250219 114600 24824705200 52800 52800 52900 52800 1409
483 20250219 114500 24750236300 52900 52800 52900 52700 11427
484 20250219 114400 24146907600 52700 52700 52800 52600 5884
485 20250219 114300 23836822000 52700 52600 52700 52600 623
486 20250219 114200 23803994500 52700 52700 52700 52600 878
487 20250219 114100 23757798400 52700 52700 52700 52600 1034
488 20250219 114000 23703380000 52700 52700 52700 52600 337
489 20250219 113900 23685627200 52600 52600 52700 52600 1038
490 20250219 113800 23631013100 52600 52600 52700 52600 794
491 20250219 113700 23589205800 52600 52600 52700 52600 285
492 20250219 113600 23574200200 52600 52700 52700 52600 337
493 20250219 113500 23556456600 52600 52500 52700 52500 4083
494 20250219 113400 23341690200 52600 52500 52600 52500 1484
495 20250219 113300 23263654300 52500 52500 52600 52500 378
496 20250219 113200 23243805900 52600 52600 52600 52500 419
497 20250219 113100 23221797500 52600 52500 52600 52500 252
498 20250219 113000 23208557200 52600 52500 52600 52500 134
499 20250219 112900 23201516300 52600 52500 52600 52500 1053
500 20250219 112800 23146139900 52600 52600 52600 52500 653
501 20250219 112700 23111810200 52600 52500 52600 52500 2647
502 20250219 112600 22972640400 52600 52500 52600 52500 560
503 20250219 112500 22943217400 52600 52500 52600 52500 583
504 20250219 112400 22912591400 52500 52500 52600 52500 431
505 20250219 112300 22889939300 52600 52600 52600 52500 585
506 20250219 112200 22859223200 52500 52600 52600 52500 515
507 20250219 112100 22832164900 52500 52500 52600 52500 683
508 20250219 112000 22796258600 52500 52600 52600 52500 629
509 20250219 111900 22763219400 52500 52500 52600 52500 432
510 20250219 111800 22740534400 52500 52500 52600 52500 623
511 20250219 111700 22707794600 52500 52600 52600 52400 1144
512 20250219 111600 22647748100 52500 52500 52600 52500 710
513 20250219 111500 22610465000 52500 52600 52600 52500 419
514 20250219 111400 22588457500 52600 52500 52600 52500 1097
515 20250219 111300 22530851900 52500 52500 52600 52500 960
516 20250219 111200 22480443400 52600 52500 52600 52500 114
517 20250219 111100 22474456100 52600 52500 52600 52500 1137
518 20250219 111000 22414697000 52600 52500 52600 52400 1398
519 20250219 110900 22341326200 52400 52500 52500 52400 2278
520 20250219 110800 22221858500 52500 52400 52500 52400 586
521 20250219 110700 22191102900 52500 52400 52500 52400 654
522 20250219 110600 22156789900 52500 52500 52500 52400 372
523 20250219 110500 22137263000 52500 52400 52500 52400 670
524 20250219 110400 22102105300 52400 52500 52600 52400 1113
525 20250219 110300 22043674200 52600 52500 52600 52400 637
526 20250219 110200 22010240500 52500 52500 52500 52400 2949
527 20250219 110100 21855474200 52500 52500 52500 52400 1530
528 20250219 110000 21775264600 52400 52500 52500 52400 187
529 20250219 105900 21765456700 52400 52600 52600 52400 2515
530 20250219 105800 21633419300 52600 52600 52600 52500 1116
531 20250219 105700 21574799400 52600 52500 52600 52500 209
532 20250219 105600 21563814500 52600 52500 52600 52500 365
533 20250219 105500 21544646000 52500 52600 52600 52500 2701
534 20250219 105400 21402806200 52500 52600 52600 52500 210
535 20250219 105300 21391778400 52600 52500 52600 52500 752
536 20250219 105200 21352285800 52600 52500 52600 52500 546
537 20250219 105100 21323612300 52600 52600 52600 52500 1213
538 20250219 105000 21259812800 52500 52600 52600 52500 600
539 20250219 104900 21228291600 52600 52500 52600 52500 266
540 20250219 104800 21214309900 52600 52500 52600 52400 2258
541 20250219 104700 21095759300 52500 52500 52500 52400 484
542 20250219 104600 21070359100 52500 52400 52500 52400 481
543 20250219 104500 21045133300 52500 52500 52500 52400 725
544 20250219 104400 21007095500 52400 52500 52500 52400 1692
545 20250219 104300 20918302900 52500 52400 52500 52400 571
546 20250219 104200 20888356700 52500 52400 52500 52400 222
547 20250219 104100 20876711000 52400 52400 52500 52300 2006
548 20250219 104000 20771595300 52400 52400 52400 52300 1620
549 20250219 103900 20686791200 52400 52400 52500 52300 3301
550 20250219 103800 20513819300 52300 52400 52400 52300 1299
551 20250219 103700 20445784700 52400 52400 52500 52300 2346
552 20250219 103600 20322856200 52400 52500 52500 52400 264
553 20250219 103500 20309018900 52400 52400 52500 52400 1754
554 20250219 103400 20217081400 52500 52400 52500 52400 1879
555 20250219 103300 20118616700 52400 52400 52500 52400 462
556 20250219 103200 20094403200 52400 52500 52500 52400 870
557 20250219 103100 20048799100 52500 52500 52500 52400 472
558 20250219 103000 20024022800 52400 52400 52500 52400 6593
559 20250219 102900 19678518600 52400 52400 52600 52400 2941
560 20250219 102800 19524142100 52500 52500 52600 52400 5657
561 20250219 102700 19227159100 52500 52400 52500 52400 931
562 20250219 102600 19178290700 52400 52400 52500 52400 1488
563 20250219 102500 19100258500 52500 52500 52500 52400 1588
564 20250219 102400 19017025400 52400 52400 52500 52400 436
565 20250219 102300 18994177200 52400 52500 52500 52400 728
566 20250219 102200 18956002800 52500 52500 52500 52400 591
567 20250219 102100 18925000600 52500 52400 52500 52400 1159
568 20250219 102000 18864191500 52400 52400 52500 52400 1246
569 20250219 101900 18798876200 52400 52500 52500 52400 1972
570 20250219 101800 18695527300 52400 52500 52500 52400 498
571 20250219 101700 18669412300 52500 52500 52500 52400 1016
572 20250219 101600 18616146200 52500 52400 52500 52400 607
573 20250219 101500 18584310600 52500 52500 52600 52400 3406
574 20250219 101400 18405527600 52500 52500 52500 52400 939
575 20250219 101300 18356291000 52400 52600 52600 52400 14795
576 20250219 101200 17580598600 52600 52500 52600 52500 997
577 20250219 101100 17528235900 52500 52600 52600 52500 544
578 20250219 101000 17499637200 52500 52700 52700 52500 1485
579 20250219 100900 17421532500 52600 52500 52700 52500 2283
580 20250219 100800 17301510300 52500 52600 52600 52500 6513
581 20250219 100700 16959491200 52600 52600 52600 52500 741
582 20250219 100600 16920520800 52600 52700 52700 52500 3259
583 20250219 100500 16749099700 52600 52600 52700 52600 1920
584 20250219 100400 16648082900 52600 52700 52700 52600 2117
585 20250219 100300 16536696400 52700 52800 52800 52600 4862
586 20250219 100200 16280425300 52800 52700 52800 52600 5337
587 20250219 100100 15999024100 52700 52500 52700 52500 3319
588 20250219 100000 15824416400 52500 52600 52600 52500 1730
589 20250219 095900 15733463200 52600 52500 52600 52400 6755
590 20250219 095800 15378898600 52500 52400 52500 52400 1253
591 20250219 095700 15313207600 52400 52400 52500 52400 465
592 20250219 095600 15288835300 52400 52500 52500 52400 1309
593 20250219 095500 15220193800 52500 52400 52500 52400 438
594 20250219 095400 15197237000 52400 52400 52500 52400 760
595 20250219 095300 15157402500 52400 52500 52500 52400 1291
596 20250219 095200 15089751600 52400 52400 52500 52400 2931
597 20250219 095100 14936156200 52500 52400 52500 52400 641
598 20250219 095000 14902566100 52400 52400 52500 52400 892
599 20250219 094900 14855811000 52400 52400 52500 52400 1104
600 20250219 094800 14797956100 52400 52500 52500 52400 1414
601 20250219 094700 14723843900 52400 52400 52500 52300 2502
602 20250219 094600 14592741400 52400 52500 52500 52300 5240
603 20250219 094500 14318229100 52400 52400 52500 52400 1314
604 20250219 094400 14249365500 52500 52500 52500 52400 839
605 20250219 094300 14205376700 52400 52500 52500 52400 2651
606 20250219 094200 14066456200 52500 52500 52500 52400 1409
607 20250219 094100 13992616400 52400 52500 52500 52400 1156
608 20250219 094000 13932027700 52500 52500 52500 52400 1758
609 20250219 093900 13839864100 52500 52500 52500 52400 3068
610 20250219 093800 13679054800 52400 52500 52500 52400 661
611 20250219 093700 13644363400 52400 52500 52500 52400 1950
612 20250219 093600 13542152600 52500 52600 52600 52500 1612
613 20250219 093500 13457519800 52600 52500 52600 52500 1476
614 20250219 093400 13380018700 52500 52600 52600 52500 1742
615 20250219 093300 13288557100 52600 52500 52600 52500 1014
616 20250219 093200 13235319400 52500 52600 52700 52500 1592
617 20250219 093100 13151643500 52700 52700 52700 52600 2361
618 20250219 093000 13027439300 52700 52600 52700 52600 2687
619 20250219 092900 12886036100 52600 52600 52700 52500 2203
620 20250219 092800 12770124700 52600 52400 52600 52400 5838
621 20250219 092700 12463482500 52400 52500 52500 52400 1895
622 20250219 092600 12364155600 52400 52500 52500 52400 2527
623 20250219 092500 12231649300 52500 52500 52500 52400 1276
624 20250219 092400 12164750300 52500 52400 52500 52400 2666
625 20250219 092300 12025002800 52400 52400 52500 52400 6343
626 20250219 092200 11692620800 52400 52600 52600 52400 4733
627 20250219 092100 11444223300 52600 52600 52700 52600 2729
628 20250219 092000 11300666700 52600 52600 52700 52600 1396
629 20250219 091900 11227224400 52600 52600 52700 52600 1484
630 20250219 091800 11149154700 52600 52700 52700 52600 6658
631 20250219 091700 10798804400 52600 52700 52800 52600 2108
632 20250219 091600 10687801600 52800 52700 52800 52600 2662
633 20250219 091500 10547497100 52800 52800 52900 52700 9762
634 20250219 091400 10031976900 52800 52800 52900 52800 8139
635 20250219 091300 9601516000 52800 52800 52900 52800 2019
636 20250219 091200 9494875500 52800 52700 52800 52600 5764
637 20250219 091100 9190626200 52700 52700 52800 52600 5730
638 20250219 091000 8888620100 52700 52400 52700 52400 6465
639 20250219 090900 8548816300 52400 52400 52500 52400 4445
640 20250219 090800 8315876800 52400 52400 52500 52300 6870
641 20250219 090700 7955995800 52400 52400 52500 52300 3914
642 20250219 090600 7750939200 52400 52400 52500 52300 8548
643 20250219 090500 7303258600 52400 52500 52700 52400 11976
644 20250219 090400 6674135100 52500 52700 52800 52400 10515
645 20250219 090300 6121589500 52700 52900 53000 52700 8472
646 20250219 090200 5674023200 52900 53000 53100 52700 21683
647 20250219 090100 4526628300 53000 52700 53200 52700 29651
648 20250219 090000 2955323200 52900 52800 53000 52600 55604

1
064400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,96885948,0,5154332433600,0.00
20250214,0,96885948,0,5280284166000,0.00
20250213,0,96885948,0,5396547303600,0.00
20250212,0,96885948,0,5260906976400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 96885948 0 5154332433600 0.00
3 20250214 0 96885948 0 5280284166000 0.00
4 20250213 0 96885948 0 5396547303600 0.00
5 20250212 0 96885948 0 5260906976400 0.00