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
064760/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194600,6029323700,87700,87700,87700,87700,1016
20250219,194500,6029323700,87700,87700,87700,87700,0
20250219,194400,6029323700,87700,87700,87700,87700,0
20250219,194300,6029323700,87700,87700,87700,87700,0
20250219,194200,6029323700,87700,87700,87700,87700,0
20250219,194100,6029323700,87700,87700,87700,87700,0
20250219,194000,6029323700,87700,87700,87700,87700,0
20250219,193900,6029323700,87700,87700,87700,87700,0
20250219,193800,6029323700,87700,87700,87700,87700,0
20250219,193700,6029323700,87700,87700,87700,87700,0
20250219,193600,6029323700,87700,87700,87700,87700,0
20250219,193500,6029323700,87700,87700,87700,87700,0
20250219,193400,6029323700,87700,87700,87700,87700,0
20250219,193300,6029323700,87700,87700,87700,87700,0
20250219,193200,6029323700,87700,87700,87700,87700,0
20250219,193100,6029323700,87700,87700,87700,87700,0
20250219,193000,6029323700,87700,87700,87700,87700,0
20250219,192900,6029323700,87700,87700,87700,87700,0
20250219,192800,6029323700,87700,87700,87700,87700,0
20250219,192700,6029323700,87700,87700,87700,87700,0
20250219,192600,6029323700,87700,87700,87700,87700,0
20250219,192500,6029323700,87700,87700,87700,87700,0
20250219,192400,6029323700,87700,87700,87700,87700,0
20250219,192300,6029323700,87700,87700,87700,87700,0
20250219,192200,6029323700,87700,87700,87700,87700,0
20250219,192100,6029323700,87700,87700,87700,87700,0
20250219,192000,6029323700,87700,87700,87700,87700,0
20250219,191900,6029323700,87700,87700,87700,87700,0
20250219,191800,6029323700,87700,87700,87700,87700,0
20250219,191700,6029323700,87700,87700,87700,87700,0
20250219,191600,6029323700,87700,87700,87700,87700,1016
20250219,191500,6029323700,87700,87700,87700,87700,0
20250219,191400,6029323700,87700,87700,87700,87700,0
20250219,191300,6029323700,87700,87700,87700,87700,0
20250219,191200,6029323700,87700,87700,87700,87700,0
20250219,191100,6029323700,87700,87700,87700,87700,0
20250219,191000,6029323700,87700,87700,87700,87700,0
20250219,190900,6029323700,87700,87700,87700,87700,0
20250219,190800,6029323700,87700,87700,87700,87700,0
20250219,190700,6029323700,87700,87700,87700,87700,0
20250219,190600,6029323700,87700,87700,87700,87700,0
20250219,190500,6029323700,87700,87700,87700,87700,0
20250219,190400,6029323700,87700,87700,87700,87700,0
20250219,190300,6029323700,87700,87700,87700,87700,0
20250219,190200,6029323700,87700,87700,87700,87700,0
20250219,190100,6029323700,87700,87700,87700,87700,0
20250219,190000,6029323700,87700,87700,87700,87700,0
20250219,185900,6029323700,87700,87700,87700,87700,0
20250219,185800,6029323700,87700,87700,87700,87700,0
20250219,185700,6029323700,87700,87700,87700,87700,0
20250219,185600,6029323700,87700,87700,87700,87700,0
20250219,185500,6029323700,87700,87700,87700,87700,0
20250219,185400,6029323700,87700,87700,87700,87700,0
20250219,185300,6029323700,87700,87700,87700,87700,0
20250219,185200,6029323700,87700,87700,87700,87700,0
20250219,185100,6029323700,87700,87700,87700,87700,0
20250219,185000,6029323700,87700,87700,87700,87700,0
20250219,184900,6029323700,87700,87700,87700,87700,0
20250219,184800,6029323700,87700,87700,87700,87700,0
20250219,184700,6029323700,87700,87700,87700,87700,0
20250219,184600,6029323700,87700,87700,87700,87700,1016
20250219,184500,6029323700,87700,87700,87700,87700,0
20250219,184400,6029323700,87700,87700,87700,87700,0
20250219,184300,6029323700,87700,87700,87700,87700,0
20250219,184200,6029323700,87700,87700,87700,87700,0
20250219,184100,6029323700,87700,87700,87700,87700,0
20250219,184000,6029323700,87700,87700,87700,87700,0
20250219,183900,6029323700,87700,87700,87700,87700,0
20250219,183800,6029323700,87700,87700,87700,87700,0
20250219,183700,6029323700,87700,87700,87700,87700,0
20250219,183600,6029323700,87700,87700,87700,87700,0
20250219,183500,6029323700,87700,87700,87700,87700,0
20250219,183400,6029323700,87700,87700,87700,87700,0
20250219,183300,6029323700,87700,87700,87700,87700,0
20250219,183200,6029323700,87700,87700,87700,87700,0
20250219,183100,6029323700,87700,87700,87700,87700,0
20250219,183000,6029323700,87700,87700,87700,87700,0
20250219,182900,6029323700,87700,87700,87700,87700,0
20250219,182800,6029323700,87700,87700,87700,87700,0
20250219,182700,6029323700,87700,87700,87700,87700,0
20250219,182600,6029323700,87700,87700,87700,87700,0
20250219,182500,6029323700,87700,87700,87700,87700,0
20250219,182400,6029323700,87700,87700,87700,87700,0
20250219,182300,6029323700,87700,87700,87700,87700,0
20250219,182200,6029323700,87700,87700,87700,87700,0
20250219,182100,6029323700,87700,87700,87700,87700,0
20250219,182000,6029323700,87700,87700,87700,87700,0
20250219,181900,6029323700,87700,87700,87700,87700,0
20250219,181800,6029323700,87700,87700,87700,87700,0
20250219,181700,6029323700,87700,87700,87700,87700,0
20250219,181600,6029323700,87700,87700,87700,87700,1016
20250219,181500,6029323700,87700,87700,87700,87700,0
20250219,181400,6029323700,87700,87700,87700,87700,0
20250219,181300,6029323700,87700,87700,87700,87700,0
20250219,181200,6029323700,87700,87700,87700,87700,0
20250219,181100,6029323700,87700,87700,87700,87700,0
20250219,181000,6029323700,87700,87700,87700,87700,0
20250219,180900,6029323700,87700,87700,87700,87700,0
20250219,180800,6029323700,87700,87700,87700,87700,0
20250219,180700,6029323700,87700,87700,87700,87700,0
20250219,180600,6029323700,87700,87700,87700,87700,0
20250219,180500,6029323700,87700,87700,87700,87700,0
20250219,180400,6029323700,87700,87700,87700,87700,0
20250219,180300,6029323700,87700,87700,87700,87700,0
20250219,180200,6029323700,87700,87700,87700,87700,0
20250219,180100,6029323700,87700,87700,87700,87700,0
20250219,180000,6029323700,87700,87700,87700,87700,0
20250219,175900,6029323700,87700,87700,87700,87700,0
20250219,175800,6029323700,87700,87700,87700,87700,0
20250219,175700,6029323700,87700,87700,87700,87700,0
20250219,175600,6029323700,87700,87700,87700,87700,0
20250219,175500,6029323700,87700,87700,87700,87700,0
20250219,175400,6029323700,87700,87700,87700,87700,0
20250219,175300,6029323700,87700,87700,87700,87700,0
20250219,175200,6029323700,87700,87700,87700,87700,0
20250219,175100,6029323700,87700,87700,87700,87700,0
20250219,175000,6029323700,87700,87700,87700,87700,0
20250219,174900,6029323700,87700,87700,87700,87700,0
20250219,174800,6029323700,87700,87700,87700,87700,0
20250219,174700,6029323700,87700,87700,87700,87700,0
20250219,174600,6029323700,87700,87700,87700,87700,1016
20250219,174500,6029323700,87700,87700,87700,87700,0
20250219,174400,6029323700,87700,87700,87700,87700,0
20250219,174300,6029323700,87700,87700,87700,87700,0
20250219,174200,6029323700,87700,87700,87700,87700,0
20250219,174100,6029323700,87700,87700,87700,87700,0
20250219,174000,6029323700,87700,87700,87700,87700,0
20250219,173900,6029323700,87700,87700,87700,87700,0
20250219,173800,6029323700,87700,87700,87700,87700,0
20250219,173700,6029323700,87700,87700,87700,87700,0
20250219,173600,6029323700,87700,87700,87700,87700,0
20250219,173500,6029323700,87700,87700,87700,87700,0
20250219,173400,6029323700,87700,87700,87700,87700,0
20250219,173300,6029323700,87700,87700,87700,87700,0
20250219,173200,6029323700,87700,87700,87700,87700,0
20250219,173100,6029323700,87700,87700,87700,87700,0
20250219,173000,6029323700,87700,87700,87700,87700,0
20250219,172900,6029323700,87700,87700,87700,87700,0
20250219,172800,6029323700,87700,87700,87700,87700,0
20250219,172700,6029323700,87700,87700,87700,87700,0
20250219,172600,6029323700,87700,87700,87700,87700,0
20250219,172500,6029323700,87700,87700,87700,87700,0
20250219,172400,6029323700,87700,87700,87700,87700,0
20250219,172300,6029323700,87700,87700,87700,87700,0
20250219,172200,6029323700,87700,87700,87700,87700,0
20250219,172100,6029323700,87700,87700,87700,87700,0
20250219,172000,6029323700,87700,87700,87700,87700,0
20250219,171900,6029323700,87700,87700,87700,87700,0
20250219,171800,6029323700,87700,87700,87700,87700,0
20250219,171700,6029323700,87700,87700,87700,87700,0
20250219,171600,6029323700,87700,87700,87700,87700,1016
20250219,171500,6029323700,87700,87700,87700,87700,0
20250219,171400,6029323700,87700,87700,87700,87700,0
20250219,171300,6029323700,87700,87700,87700,87700,0
20250219,171200,6029323700,87700,87700,87700,87700,0
20250219,171100,6029323700,87700,87700,87700,87700,0
20250219,171000,6029323700,87700,87700,87700,87700,0
20250219,170900,6029323700,87700,87700,87700,87700,0
20250219,170800,6029323700,87700,87700,87700,87700,0
20250219,170700,6029323700,87700,87700,87700,87700,0
20250219,170600,6029323700,87700,87700,87700,87700,0
20250219,170500,6029323700,87700,87700,87700,87700,0
20250219,170400,6029323700,87700,87700,87700,87700,0
20250219,170300,6029323700,87700,87700,87700,87700,0
20250219,170200,6029323700,87700,87700,87700,87700,0
20250219,170100,6029323700,87700,87700,87700,87700,0
20250219,170000,6029323700,87700,87700,87700,87700,0
20250219,165900,6029323700,87700,87700,87700,87700,0
20250219,165800,6029323700,87700,87700,87700,87700,0
20250219,165700,6029323700,87700,87700,87700,87700,0
20250219,165600,6029323700,87700,87700,87700,87700,0
20250219,165500,6029323700,87700,87700,87700,87700,0
20250219,165400,6029323700,87700,87700,87700,87700,0
20250219,165300,6029323700,87700,87700,87700,87700,0
20250219,165200,6029323700,87700,87700,87700,87700,0
20250219,165100,6029323700,87700,87700,87700,87700,0
20250219,165000,6029323700,87700,87700,87700,87700,0
20250219,164900,6029323700,87700,87700,87700,87700,0
20250219,164800,6029323700,87700,87700,87700,87700,0
20250219,164700,6029323700,87700,87700,87700,87700,0
20250219,164600,6029323700,87700,87700,87700,87700,1016
20250219,164500,6029323700,87700,87700,87700,87700,0
20250219,164400,6029323700,87700,87700,87700,87700,0
20250219,164300,6029323700,87700,87700,87700,87700,0
20250219,164200,6029323700,87700,87700,87700,87700,0
20250219,164100,6029323700,87700,87700,87700,87700,0
20250219,164000,6029323700,87700,87700,87700,87700,0
20250219,163900,6029323700,87700,87700,87700,87700,0
20250219,163800,6029323700,87700,87700,87700,87700,0
20250219,163700,6029323700,87700,87700,87700,87700,0
20250219,163600,6029323700,87700,87700,87700,87700,0
20250219,163500,6029323700,87700,87700,87700,87700,0
20250219,163400,6029323700,87700,87700,87700,87700,0
20250219,163300,6029323700,87700,87700,87700,87700,0
20250219,163200,6029323700,87700,87700,87700,87700,0
20250219,163100,6029323700,87700,87700,87700,87700,0
20250219,163000,6029323700,87700,87700,87700,87700,0
20250219,162900,6029323700,87700,87700,87700,87700,0
20250219,162800,6029323700,87700,87700,87700,87700,0
20250219,162700,6029323700,87700,87700,87700,87700,0
20250219,162600,6029323700,87700,87700,87700,87700,0
20250219,162500,6029323700,87700,87700,87700,87700,0
20250219,162400,6029323700,87700,87700,87700,87700,0
20250219,162300,6029323700,87700,87700,87700,87700,0
20250219,162200,6029323700,87700,87700,87700,87700,0
20250219,162100,6029323700,87700,87700,87700,87700,0
20250219,162000,6029323700,87700,87700,87700,87700,0
20250219,161900,6029323700,87700,87700,87700,87700,0
20250219,161800,6029323700,87700,87700,87700,87700,0
20250219,161700,6029323700,87700,87700,87700,87700,0
20250219,161600,6029323700,87700,87700,87700,87700,1016
20250219,161500,6029323700,87700,87700,87700,87700,0
20250219,161400,6029323700,87700,87700,87700,87700,0
20250219,161300,6029323700,87700,87700,87700,87700,0
20250219,161200,6029323700,87700,87700,87700,87700,0
20250219,161100,6029323700,87700,87700,87700,87700,0
20250219,161000,6029323700,87700,87700,87700,87700,0
20250219,160900,6029323700,87700,87700,87700,87700,0
20250219,160800,6029323700,87700,87700,87700,87700,0
20250219,160700,6029323700,87700,87700,87700,87700,0
20250219,160600,6029323700,87700,87700,87700,87700,0
20250219,160500,6029323700,87700,87700,87700,87700,0
20250219,160400,6029323700,87700,87700,87700,87700,0
20250219,160300,6029323700,87700,87700,87700,87700,0
20250219,160200,6029323700,87700,87700,87700,87700,0
20250219,160100,6029323700,87700,87700,87700,87700,0
20250219,160000,6029323700,87700,87700,87700,87700,0
20250219,155900,6029323700,87700,87700,87700,87700,0
20250219,155800,6029323700,87700,87700,87700,87700,0
20250219,155700,6029323700,87700,87700,87700,87700,0
20250219,155600,6029323700,87700,87700,87700,87700,0
20250219,155500,6029323700,87700,87700,87700,87700,0
20250219,155400,6029323700,87700,87700,87700,87700,0
20250219,155300,6029323700,87700,87700,87700,87700,0
20250219,155200,6029323700,87700,87700,87700,87700,0
20250219,155100,6029323700,87700,87700,87700,87700,0
20250219,155000,6029323700,87700,87700,87700,87700,0
20250219,154900,6029323700,87700,87700,87700,87700,0
20250219,154800,6029323700,87700,87700,87700,87700,0
20250219,154700,6029323700,87700,87700,87700,87700,0
20250219,154600,6029323700,87700,87700,87700,87700,1016
20250219,154500,6029323700,87700,87700,87700,87700,0
20250219,154400,6029323700,87700,87700,87700,87700,0
20250219,154300,6029323700,87700,87700,87700,87700,0
20250219,154200,6029323700,87700,87700,87700,87700,0
20250219,154100,6029323700,87700,87700,87700,87700,0
20250219,154000,6029323700,87700,87700,87700,87700,0
20250219,153900,6029323700,87700,87700,87700,87700,0
20250219,153800,6029323700,87700,87700,87700,87700,0
20250219,153700,6029323700,87700,87700,87700,87700,0
20250219,153600,6029323700,87700,87700,87700,87700,0
20250219,153500,6029323700,87700,87700,87700,87700,0
20250219,153400,6029323700,87700,87700,87700,87700,0
20250219,153300,6029323700,87700,87700,87700,87700,0
20250219,153200,6029323700,87700,87700,87700,87700,0
20250219,153100,6029323700,87700,87700,87700,87700,0
20250219,153000,6029323700,87700,87700,87700,87700,1016
20250219,152900,5940220500,87700,87700,87700,87700,0
20250219,152800,5940220500,87700,87700,87700,87700,0
20250219,152700,5940220500,87700,87700,87700,87700,0
20250219,152600,5940220500,87700,87700,87700,87700,0
20250219,152500,5940220500,87700,87700,87700,87700,0
20250219,152400,5940220500,87700,87700,87700,87700,0
20250219,152300,5940220500,87700,87700,87700,87700,0
20250219,152200,5940220500,87700,87700,87700,87700,0
20250219,152100,5940220500,87700,87700,87700,87700,0
20250219,152000,5940220500,87700,87700,87700,87700,0
20250219,151900,5940220500,87700,87700,87700,87500,239
20250219,151800,5919281200,87700,87500,87700,87400,195
20250219,151700,5902214500,87400,87400,87500,87400,29
20250219,151600,5899679700,87400,87600,87600,87400,234
20250219,151500,5879220200,87600,87400,87600,87400,58
20250219,151400,5874146000,87400,87500,87600,87400,342
20250219,151300,5844244300,87500,87500,87700,87400,100
20250219,151200,5835487400,87500,87500,87500,87400,409
20250219,151100,5799703000,87600,87500,87700,87500,382
20250219,151000,5766265600,87500,87600,87600,87500,60
20250219,150900,5761011000,87600,87500,87600,87500,96
20250219,150800,5752608300,87500,87500,87600,87500,40
20250219,150700,5749108000,87500,87500,87600,87500,69
20250219,150600,5743068900,87700,87500,87700,87500,195
20250219,150500,5726001800,87700,87600,87700,87500,225
20250219,150400,5706289200,87600,87700,87700,87600,113
20250219,150300,5696380000,87600,87700,87700,87600,18
20250219,150200,5694802200,87600,87700,87700,87600,32
20250219,150100,5691996000,87700,87700,87800,87700,35
20250219,150000,5688924400,87800,87700,87800,87600,29
20250219,145900,5686380400,87600,87600,87700,87600,48
20250219,145800,5682172100,87600,87600,87700,87600,38
20250219,145700,5678840400,87700,87700,87700,87600,167
20250219,145600,5664202000,87600,87700,87700,87600,5
20250219,145500,5663763900,87600,87600,87700,87600,24
20250219,145400,5661659900,87600,87600,87700,87600,29
20250219,145300,5659118700,87600,87700,87700,87600,42
20250219,145200,5655437700,87600,87500,87600,87500,18
20250219,145100,5653861100,87600,87600,87600,87500,461
20250219,145000,5613478000,87600,87700,87700,87600,57
20250219,144900,5608479700,87700,87900,87900,87700,38
20250219,144800,5605143500,87700,87700,87900,87700,88
20250219,144700,5597417600,87700,87600,87800,87600,125
20250219,144600,5586455200,87600,87700,87700,87600,30
20250219,144500,5583824800,87700,87600,87700,87600,44
20250219,144400,5579968000,87600,87700,87800,87600,221
20250219,144300,5560587600,87800,87700,87800,87700,20
20250219,144200,5558832600,87700,87900,87900,87700,40
20250219,144100,5555321200,87900,87900,87900,87800,15
20250219,144000,5554003100,87900,88000,88000,87800,31
20250219,143900,5551281000,88000,87900,88000,87800,22
20250219,143800,5549346500,88000,87900,88000,87900,22
20250219,143700,5547411400,88000,87900,88100,87900,36
20250219,143600,5544243600,87900,87700,87900,87700,83
20250219,143500,5536962900,87700,88000,88000,87700,85
20250219,143400,5529496000,88000,87900,88000,87900,21
20250219,143300,5527648100,87900,87900,87900,87800,40
20250219,143200,5524133000,87800,87800,87800,87800,1
20250219,143100,5524045200,87800,87900,87900,87800,43
20250219,143000,5520266100,87800,87800,87900,87800,24
20250219,142900,5518157500,87800,87800,87800,87700,33
20250219,142800,5515262000,87800,88200,88200,87800,614
20250219,142700,5461329700,88000,88000,88000,88000,8
20250219,142600,5460625700,87900,88200,88200,87900,23
20250219,142500,5458601000,87900,88100,88300,87900,36
20250219,142400,5455429500,88000,88000,88100,88000,13
20250219,142300,5454285400,88000,87900,88200,87900,15
20250219,142200,5452964800,87900,88000,88300,87900,24
20250219,142100,5450850500,88400,88400,88400,87900,30
20250219,142000,5448201200,88400,88000,88400,87900,190
20250219,141900,5431467400,88000,87800,88000,87800,30
20250219,141800,5428829800,87800,87800,87900,87800,32
20250219,141700,5426018400,87900,87800,87900,87800,10
20250219,141600,5425140200,88000,87800,88000,87800,16
20250219,141500,5423733000,87800,87900,87900,87800,73
20250219,141400,5417319700,87900,88000,88000,87800,225
20250219,141300,5397541400,88000,88000,88000,87900,15
20250219,141200,5396222200,88000,88300,88300,87900,450
20250219,141100,5356603000,88200,88100,88400,88100,71
20250219,141000,5350339500,88200,88200,88200,88100,48
20250219,140900,5346106000,88100,88100,88100,88100,15
20250219,140800,5344784500,88200,88100,88200,88100,33
20250219,140700,5341874600,88000,88100,88200,88000,62
20250219,140600,5336409500,88000,88000,88200,88000,72
20250219,140500,5330065200,88000,88100,88200,88000,17
20250219,140400,5328567500,88100,88000,88100,88000,43
20250219,140300,5324781700,88000,88100,88200,88000,45
20250219,140200,5320816500,88100,88100,88100,88000,16
20250219,140100,5319407800,88000,88200,88200,88000,58
20250219,140000,5314298300,88200,88100,88200,88100,19
20250219,135900,5312623300,88100,88100,88100,88100,21
20250219,135800,5310773200,88200,88200,88200,88100,35
20250219,135700,5307686500,88200,88300,88500,88200,233
20250219,135600,5287086600,88600,88200,88600,88200,253
20250219,135500,5264707200,88200,88400,88500,88100,95
20250219,135400,5256325800,88500,88500,88500,88400,43
20250219,135300,5252520400,88500,88100,88600,88100,380
20250219,135200,5218942800,88000,88100,88100,88000,85
20250219,135100,5211459300,88000,87900,88000,87900,58
20250219,135000,5206356700,87900,88000,88000,87900,46
20250219,134900,5202310000,88000,88000,88200,88000,53
20250219,134800,5197645300,88100,88000,88100,88000,12
20250219,134700,5196588200,88000,88000,88100,88000,16
20250219,134600,5195180000,88000,88200,88200,88000,384
20250219,134500,5161358000,88200,88000,88200,88000,33
20250219,134400,5158449500,88000,88100,88100,87900,21
20250219,134300,5156602400,88100,87900,88100,87800,36
20250219,134200,5153435200,88100,87900,88100,87900,60
20250219,134100,5148150000,87800,87800,87800,87800,0
20250219,134000,5148150000,87800,87900,88000,87700,255
20250219,133900,5125751800,88000,87800,88000,87800,44
20250219,133800,5121884400,87700,87800,87900,87700,23
20250219,133700,5119863700,87700,87900,87900,87700,18
20250219,133600,5118282900,87900,87900,87900,87900,3
20250219,133500,5118019200,87800,87700,87800,87700,8
20250219,133400,5117317200,87600,87800,87800,87600,169
20250219,133300,5102493800,87800,87900,88000,87800,101
20250219,133200,5093613800,87900,88100,88100,87900,4
20250219,133100,5093261800,88100,88100,88100,87900,67
20250219,133000,5087370100,87900,87900,88000,87900,4
20250219,132900,5087018300,88000,87900,88000,87900,2
20250219,132800,5086842400,87900,87900,88100,87900,109
20250219,132700,5077260400,87900,88100,88100,87900,105
20250219,132600,5068020700,88100,87900,88200,87900,191
20250219,132500,5051206700,87900,87900,87900,87900,54
20250219,132400,5046460100,87800,87900,87900,87800,6
20250219,132300,5045933200,87800,87900,87900,87800,117
20250219,132200,5035650200,87800,87900,87900,87800,10
20250219,132100,5034772100,87900,87900,87900,87900,3
20250219,132000,5034508400,87800,87900,87900,87800,14
20250219,131900,5033278000,87900,87800,87900,87700,818
20250219,131800,4961489900,87900,87800,87900,87800,9
20250219,131700,4960699600,87800,87900,87900,87800,12
20250219,131600,4959645200,87900,87800,87900,87700,52
20250219,131500,4955079600,87700,87900,87900,87700,8
20250219,131400,4954377200,87700,87900,87900,87700,190
20250219,131300,4937699600,88000,88000,88000,87900,52
20250219,131200,4933125700,88000,88100,88100,88000,120
20250219,131100,4922556900,88200,88100,88200,88100,8
20250219,131000,4921851800,88100,88200,88200,88100,2
20250219,130900,4921675500,88200,88100,88200,88100,71
20250219,130800,4915420200,88100,88000,88100,88000,6
20250219,130700,4914892100,88200,88200,88200,88200,8
20250219,130600,4914186500,87800,88100,88100,87800,160
20250219,130500,4900110600,88100,88100,88100,88100,0
20250219,130400,4900110600,88100,88200,88200,88100,66
20250219,130300,4894290100,88100,88200,88200,88100,23
20250219,130200,4892263700,88200,88200,88200,88200,25
20250219,130100,4890058700,88300,88300,88300,88300,44
20250219,130000,4886173500,88400,88300,88400,88300,154
20250219,125900,4872575200,88100,88300,88400,88100,133
20250219,125800,4860833800,88300,87900,88300,87900,13
20250219,125700,4859686300,87900,87700,88000,87500,515
20250219,125600,4814558000,87500,88000,88000,87500,1825
20250219,125500,4654593700,87900,88400,88400,87900,1279
20250219,125400,4542085900,88400,88400,88500,88300,100
20250219,125300,4533246800,88400,88400,88500,88300,74
20250219,125200,4526705400,88300,88500,88500,88000,3626
20250219,125100,4207105700,88500,88900,89000,88400,1034
20250219,125000,4115654800,88900,89000,89000,88900,58
20250219,124900,4110495000,89000,88900,89000,88900,16
20250219,124800,4109072000,88700,88800,88800,88700,104
20250219,124700,4099845300,88700,89000,89100,88700,249
20250219,124600,4077725900,89000,88800,89100,88700,328
20250219,124500,4048599800,88800,89000,89000,88800,240
20250219,124400,4027264600,89000,89000,89200,89000,85
20250219,124300,4019698700,89100,89200,89200,89100,40
20250219,124200,4016134000,89200,89100,89200,89100,57
20250219,124100,4011053200,89200,89200,89200,89200,28
20250219,124000,4008555600,89300,89200,89300,89200,38
20250219,123900,4005165200,89200,89500,89500,89200,212
20250219,123800,3986231100,89500,89500,89500,89400,29
20250219,123700,3983636500,89500,89300,89500,89300,68
20250219,123600,3977558000,89400,89500,89500,89400,26
20250219,123500,3975232800,89500,89500,89500,89400,27
20250219,123400,3972816800,89600,89400,89700,89400,250
20250219,123300,3950410200,89400,89300,89700,89200,282
20250219,123200,3925155900,89300,89400,89400,89300,63
20250219,123100,3919529800,89400,89300,89400,89300,25
20250219,123000,3917297200,89300,89600,89600,89200,63
20250219,122900,3911672800,89600,89300,89600,89300,63
20250219,122800,3906032700,89200,89400,89500,89200,152
20250219,122700,3892447700,89500,89400,89500,89200,354
20250219,122600,3860788800,89400,89200,89500,89100,192
20250219,122500,3843633200,89200,89200,89300,89200,121
20250219,122400,3832837400,89200,89200,89200,89000,32
20250219,122300,3829983800,89000,89200,89200,89000,119
20250219,122200,3819387300,88900,89300,89400,88900,175
20250219,122100,3803776400,89300,89300,89300,89300,36
20250219,122000,3800561600,89200,89200,89200,89200,94
20250219,121900,3792176800,89100,89200,89200,89100,57
20250219,121800,3787093000,89200,89100,89200,89100,56
20250219,121700,3782100200,89100,89300,89300,89100,72
20250219,121600,3775676000,89300,89400,89400,89300,66
20250219,121500,3769777600,89400,89200,89400,89200,62
20250219,121400,3764241500,89400,89400,89400,89200,86
20250219,121300,3756556700,89400,89300,89400,89200,47
20250219,121200,3752358700,89200,89100,89200,89100,18
20250219,121100,3750753300,89100,89100,89100,89000,90
20250219,121000,3742738400,89100,89200,89200,89100,79
20250219,120900,3735692100,89200,89300,89300,89200,118
20250219,120800,3725160300,89300,89300,89300,89200,50
20250219,120700,3720695700,89200,89200,89400,89200,70
20250219,120600,3714447900,89200,89200,89200,89000,34
20250219,120500,3711417400,89200,89300,89400,89200,115
20250219,120400,3701153200,89300,89300,89300,89200,33
20250219,120300,3698206700,89200,89200,89200,89200,69
20250219,120200,3692051900,89200,89200,89200,89100,86
20250219,120100,3684383700,89200,89300,89300,89200,188
20250219,120000,3667603700,89200,89300,89300,89200,40
20250219,115900,3664032400,89200,89300,89300,89200,52
20250219,115800,3659391900,89300,89200,89300,89200,120
20250219,115700,3648678400,89200,89100,89300,89100,32
20250219,115600,3645823600,89200,89100,89200,89100,95
20250219,115500,3637350300,89100,89200,89200,89100,70
20250219,115400,3631110000,89200,89100,89200,89100,43
20250219,115300,3627276700,89100,89000,89100,89000,42
20250219,115200,3623537100,89100,89000,89100,89000,32
20250219,115100,3620688100,89100,89200,89200,89100,111
20250219,115000,3610791000,89200,89200,89200,89100,29
20250219,114900,3608204900,89100,89300,89300,89100,84
20250219,114800,3600712600,89200,89300,89400,89200,155
20250219,114700,3586873800,89400,89400,89400,89300,63
20250219,114600,3581244900,89300,89200,89300,89200,54
20250219,114500,3576425400,89300,89300,89300,89300,57
20250219,114400,3571335300,89300,89400,89400,89300,176
20250219,114300,3555606500,89300,89400,89500,89300,67
20250219,114200,3549615900,89400,89300,89400,89300,34
20250219,114100,3546577300,89300,89300,89400,89200,58
20250219,114000,3541398000,89300,89300,89400,89200,38
20250219,113900,3538003500,89300,89200,89300,89200,75
20250219,113800,3531310400,89200,89400,89400,89200,85
20250219,113700,3523723800,89300,89300,89400,89200,31
20250219,113600,3520956700,89200,89400,89400,89200,95
20250219,113500,3512464400,89400,89300,89400,89200,29
20250219,113400,3509874800,89300,89500,89500,89200,205
20250219,113300,3491546500,89400,89500,89600,89300,158
20250219,113200,3477418500,89500,89500,89500,89400,66
20250219,113100,3471514100,89400,89500,89600,89400,126
20250219,113000,3460243300,89500,89500,89600,89400,60
20250219,112900,3454871400,89500,89300,89500,89300,109
20250219,112800,3445126400,89400,89400,89400,89300,40
20250219,112700,3441551100,89300,89200,89400,89200,279
20250219,112600,3416658400,89100,89100,89200,89100,49
20250219,112500,3412290700,89200,89000,89200,89000,46
20250219,112400,3408188500,89000,88900,89100,88900,33
20250219,112300,3405253500,89300,89200,89300,89100,73
20250219,112200,3398741400,89200,88800,89200,88800,87
20250219,112100,3390994100,88900,89100,89100,88900,277
20250219,112000,3366350600,89000,89300,89300,89000,227
20250219,111900,3346103400,89400,89300,89400,89200,146
20250219,111800,3333074900,89400,89400,89500,89400,31
20250219,111700,3330302300,89400,89600,89600,89400,57
20250219,111600,3325200600,89600,89500,89600,89400,338
20250219,111500,3294952400,89500,89500,89500,89400,282
20250219,111400,3269721300,89500,89400,89500,89400,72
20250219,111300,3263277700,89400,89500,89500,89400,626
20250219,111200,3207259500,89500,89300,89600,89300,89
20250219,111100,3199300300,89600,89600,89600,89300,49
20250219,111000,3194914200,89600,89300,89700,89300,803
20250219,110900,3123042100,89300,89200,89300,89200,24
20250219,110800,3120899300,89300,89300,89300,89200,47
20250219,110700,3116703500,89300,89300,89300,89200,53
20250219,110600,3111974800,89300,89000,89300,89000,58
20250219,110500,3106805200,89300,89000,89300,89000,39
20250219,110400,3103329900,89000,89100,89300,89000,55
20250219,110300,3098430700,89000,89100,89100,89000,23
20250219,110200,3096382100,89000,89200,89400,89000,25
20250219,110100,3094156500,89200,89300,89300,89200,94
20250219,110000,3085765900,89500,88700,89500,88700,1022
20250219,105900,2994674100,88500,88500,88500,88400,53
20250219,105800,2989983700,88500,88800,88800,88500,165
20250219,105700,2975354300,88800,88800,88800,88600,310
20250219,105600,2947858900,88600,88900,88900,88600,207
20250219,105500,2929487400,88800,88500,88800,88500,610
20250219,105400,2875390200,88600,88400,88600,88300,465
20250219,105300,2834240300,88300,88300,88300,88100,197
20250219,105200,2816862500,88100,88200,88200,88000,74
20250219,105100,2810339300,88200,87900,88200,87900,17
20250219,105000,2808840800,87900,88200,88200,87900,111
20250219,104900,2799079200,88200,88300,88300,88200,15
20250219,104800,2797755700,88200,87800,88300,87800,161
20250219,104700,2783568300,87800,87800,87800,87800,25
20250219,104600,2781373300,87800,88000,88000,87800,35
20250219,104500,2778294100,88000,87800,88000,87600,166
20250219,104400,2763711000,87800,87700,87800,87600,499
20250219,104300,2719969500,87700,87900,87900,87700,31
20250219,104200,2717249800,87700,87700,87900,87700,102
20250219,104100,2708304000,87900,87900,87900,87700,43
20250219,104000,2704525100,87700,87800,87800,87700,30
20250219,103900,2701891500,87800,87900,87900,87700,24
20250219,103800,2699786100,87700,87600,87900,87600,196
20250219,103700,2682602900,87600,87600,87700,87600,50
20250219,103600,2678218600,87600,87600,87700,87600,64
20250219,103500,2672609300,87700,87700,87800,87700,106
20250219,103400,2663313000,87700,87700,87900,87700,42
20250219,103300,2659629400,87600,87900,87900,87600,492
20250219,103200,2616447400,87900,88300,88300,87900,65
20250219,103100,2610733500,87900,88000,88000,87900,49
20250219,103000,2606426100,88000,88000,88000,88000,38
20250219,102900,2603082100,88000,88100,88100,88000,44
20250219,102800,2599206700,88100,88100,88100,88100,54
20250219,102700,2594449300,88100,88100,88100,88000,81
20250219,102600,2587313500,88100,88000,88400,88000,159
20250219,102500,2573297500,88000,87900,88100,87900,68
20250219,102400,2567312600,87900,87800,87900,87800,35
20250219,102300,2564239500,87800,88200,88200,87800,1120
20250219,102200,2465657800,88200,88200,88400,88200,25
20250219,102100,2463452600,88200,88300,88500,88200,423
20250219,102000,2426113800,88500,88400,88500,88300,116
20250219,101900,2415853800,88400,88400,88500,88400,169
20250219,101800,2400909500,88500,88400,88500,88400,11
20250219,101700,2399936400,88500,88500,88500,88500,38
20250219,101600,2396573400,88500,88900,88900,88500,7
20250219,101500,2395953100,88400,88400,88900,88400,28
20250219,101400,2393475800,88400,89000,89000,88300,236
20250219,101300,2372582200,88800,88900,88900,88800,75
20250219,101200,2365919700,89000,89000,89000,88900,40
20250219,101100,2362361400,88900,88400,88900,88400,66
20250219,101000,2356501000,88400,88400,88500,88400,30
20250219,100900,2353848500,88900,88200,88900,88200,221
20250219,100800,2334287600,88200,88400,88400,88200,347
20250219,100700,2303649800,88400,88400,88500,88400,132
20250219,100600,2291980900,88400,88400,88400,88400,42
20250219,100500,2288268100,88400,88400,88400,88400,42
20250219,100400,2284555300,88500,88500,88500,88400,23
20250219,100300,2282520400,88500,88500,88600,88400,215
20250219,100200,2263506700,88500,88500,88500,88500,252
20250219,100100,2241204700,88600,88700,88700,88600,399
20250219,100000,2205837600,88800,89100,89100,88800,51
20250219,095900,2201308500,88800,88800,88800,88800,24
20250219,095800,2199177300,89100,88800,89100,88800,53
20250219,095700,2194470000,88800,88800,88800,88800,46
20250219,095600,2190385200,88800,88700,88800,88700,17
20250219,095500,2188875800,88700,89000,89000,88700,23
20250219,095400,2186835100,89100,89100,89100,89100,1
20250219,095300,2186746000,88600,88600,88600,88600,0
20250219,095200,2186746000,88600,88600,88700,88600,48
20250219,095100,2182493100,88600,89100,89100,88600,321
20250219,095000,2154005900,89100,89100,89100,89100,31
20250219,094900,2151243800,89100,88800,89100,88800,6
20250219,094800,2150709700,89100,88800,89100,88700,128
20250219,094700,2139337800,88800,89000,89000,88700,232
20250219,094600,2118737900,88900,88900,88900,88900,0
20250219,094500,2118737900,88900,89400,89400,88900,75
20250219,094400,2112042500,89000,88600,89400,88600,275
20250219,094300,2087528000,88600,88600,88800,88600,98
20250219,094200,2078841800,88500,88800,88900,88500,801
20250219,094100,2007795600,88900,89000,89300,88900,66
20250219,094000,2001924000,89300,89300,89400,89100,133
20250219,093900,1990044000,89400,89300,89400,89300,103
20250219,093800,1980838600,89500,89400,89500,89100,414
20250219,093700,1943811600,89300,89100,89300,89000,476
20250219,093600,1901336100,89000,88700,89000,88600,344
20250219,093500,1870756400,88600,88800,88800,88600,302
20250219,093400,1843952400,88800,88800,88800,88700,37
20250219,093300,1840667600,88600,88600,88600,88600,2
20250219,093200,1840490400,88500,88500,88500,88500,7
20250219,093100,1839870900,89000,88300,89000,88300,86
20250219,093000,1832240500,88300,88400,88400,88100,662
20250219,092900,1773820300,88600,88900,88900,88600,43
20250219,092800,1770006900,88900,88600,88900,88400,63
20250219,092700,1764433900,88500,88300,88500,88200,132
20250219,092600,1752766100,88200,88600,88700,88200,982
20250219,092500,1665925600,88600,88800,89000,88600,154
20250219,092400,1652259600,88900,89100,89100,88900,290
20250219,092300,1626450000,89100,89100,89100,89100,68
20250219,092200,1620391200,89000,89100,89100,89000,54
20250219,092100,1615584800,89100,89200,89200,89000,189
20250219,092000,1598742100,89100,89400,89500,89000,222
20250219,091900,1578944600,89000,89000,89100,89000,89
20250219,091800,1571016400,89100,88900,89100,88900,123
20250219,091700,1560077100,88900,88900,88900,88800,32
20250219,091600,1557232400,88800,88600,88800,88500,225
20250219,091500,1537269900,88600,88700,88700,88500,378
20250219,091400,1503789400,88700,89400,89400,88600,1210
20250219,091300,1396207700,89400,89100,89400,89100,166
20250219,091200,1381412300,89400,89200,89500,89100,329
20250219,091100,1352056300,89200,89600,89600,89000,584
20250219,091000,1299930300,89600,90000,90000,89200,445
20250219,090900,1260089600,89800,90600,90900,89800,150
20250219,090800,1246561800,91000,90400,91200,90300,3852
20250219,090700,896766500,90400,90200,90400,90000,931
20250219,090600,812778700,89600,89700,90200,89500,666
20250219,090500,752947200,89800,89700,90500,89700,1412
20250219,090400,625736000,89800,89100,89800,89000,753
20250219,090300,558420100,89100,89300,89400,88600,2390
20250219,090200,345687100,89000,89000,89200,88400,1135
20250219,090100,244776500,89000,90200,90200,89000,1307
20250219,090000,127858100,90000,88000,90500,88000,1434
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194600 6029323700 87700 87700 87700 87700 1016
3 20250219 194500 6029323700 87700 87700 87700 87700 0
4 20250219 194400 6029323700 87700 87700 87700 87700 0
5 20250219 194300 6029323700 87700 87700 87700 87700 0
6 20250219 194200 6029323700 87700 87700 87700 87700 0
7 20250219 194100 6029323700 87700 87700 87700 87700 0
8 20250219 194000 6029323700 87700 87700 87700 87700 0
9 20250219 193900 6029323700 87700 87700 87700 87700 0
10 20250219 193800 6029323700 87700 87700 87700 87700 0
11 20250219 193700 6029323700 87700 87700 87700 87700 0
12 20250219 193600 6029323700 87700 87700 87700 87700 0
13 20250219 193500 6029323700 87700 87700 87700 87700 0
14 20250219 193400 6029323700 87700 87700 87700 87700 0
15 20250219 193300 6029323700 87700 87700 87700 87700 0
16 20250219 193200 6029323700 87700 87700 87700 87700 0
17 20250219 193100 6029323700 87700 87700 87700 87700 0
18 20250219 193000 6029323700 87700 87700 87700 87700 0
19 20250219 192900 6029323700 87700 87700 87700 87700 0
20 20250219 192800 6029323700 87700 87700 87700 87700 0
21 20250219 192700 6029323700 87700 87700 87700 87700 0
22 20250219 192600 6029323700 87700 87700 87700 87700 0
23 20250219 192500 6029323700 87700 87700 87700 87700 0
24 20250219 192400 6029323700 87700 87700 87700 87700 0
25 20250219 192300 6029323700 87700 87700 87700 87700 0
26 20250219 192200 6029323700 87700 87700 87700 87700 0
27 20250219 192100 6029323700 87700 87700 87700 87700 0
28 20250219 192000 6029323700 87700 87700 87700 87700 0
29 20250219 191900 6029323700 87700 87700 87700 87700 0
30 20250219 191800 6029323700 87700 87700 87700 87700 0
31 20250219 191700 6029323700 87700 87700 87700 87700 0
32 20250219 191600 6029323700 87700 87700 87700 87700 1016
33 20250219 191500 6029323700 87700 87700 87700 87700 0
34 20250219 191400 6029323700 87700 87700 87700 87700 0
35 20250219 191300 6029323700 87700 87700 87700 87700 0
36 20250219 191200 6029323700 87700 87700 87700 87700 0
37 20250219 191100 6029323700 87700 87700 87700 87700 0
38 20250219 191000 6029323700 87700 87700 87700 87700 0
39 20250219 190900 6029323700 87700 87700 87700 87700 0
40 20250219 190800 6029323700 87700 87700 87700 87700 0
41 20250219 190700 6029323700 87700 87700 87700 87700 0
42 20250219 190600 6029323700 87700 87700 87700 87700 0
43 20250219 190500 6029323700 87700 87700 87700 87700 0
44 20250219 190400 6029323700 87700 87700 87700 87700 0
45 20250219 190300 6029323700 87700 87700 87700 87700 0
46 20250219 190200 6029323700 87700 87700 87700 87700 0
47 20250219 190100 6029323700 87700 87700 87700 87700 0
48 20250219 190000 6029323700 87700 87700 87700 87700 0
49 20250219 185900 6029323700 87700 87700 87700 87700 0
50 20250219 185800 6029323700 87700 87700 87700 87700 0
51 20250219 185700 6029323700 87700 87700 87700 87700 0
52 20250219 185600 6029323700 87700 87700 87700 87700 0
53 20250219 185500 6029323700 87700 87700 87700 87700 0
54 20250219 185400 6029323700 87700 87700 87700 87700 0
55 20250219 185300 6029323700 87700 87700 87700 87700 0
56 20250219 185200 6029323700 87700 87700 87700 87700 0
57 20250219 185100 6029323700 87700 87700 87700 87700 0
58 20250219 185000 6029323700 87700 87700 87700 87700 0
59 20250219 184900 6029323700 87700 87700 87700 87700 0
60 20250219 184800 6029323700 87700 87700 87700 87700 0
61 20250219 184700 6029323700 87700 87700 87700 87700 0
62 20250219 184600 6029323700 87700 87700 87700 87700 1016
63 20250219 184500 6029323700 87700 87700 87700 87700 0
64 20250219 184400 6029323700 87700 87700 87700 87700 0
65 20250219 184300 6029323700 87700 87700 87700 87700 0
66 20250219 184200 6029323700 87700 87700 87700 87700 0
67 20250219 184100 6029323700 87700 87700 87700 87700 0
68 20250219 184000 6029323700 87700 87700 87700 87700 0
69 20250219 183900 6029323700 87700 87700 87700 87700 0
70 20250219 183800 6029323700 87700 87700 87700 87700 0
71 20250219 183700 6029323700 87700 87700 87700 87700 0
72 20250219 183600 6029323700 87700 87700 87700 87700 0
73 20250219 183500 6029323700 87700 87700 87700 87700 0
74 20250219 183400 6029323700 87700 87700 87700 87700 0
75 20250219 183300 6029323700 87700 87700 87700 87700 0
76 20250219 183200 6029323700 87700 87700 87700 87700 0
77 20250219 183100 6029323700 87700 87700 87700 87700 0
78 20250219 183000 6029323700 87700 87700 87700 87700 0
79 20250219 182900 6029323700 87700 87700 87700 87700 0
80 20250219 182800 6029323700 87700 87700 87700 87700 0
81 20250219 182700 6029323700 87700 87700 87700 87700 0
82 20250219 182600 6029323700 87700 87700 87700 87700 0
83 20250219 182500 6029323700 87700 87700 87700 87700 0
84 20250219 182400 6029323700 87700 87700 87700 87700 0
85 20250219 182300 6029323700 87700 87700 87700 87700 0
86 20250219 182200 6029323700 87700 87700 87700 87700 0
87 20250219 182100 6029323700 87700 87700 87700 87700 0
88 20250219 182000 6029323700 87700 87700 87700 87700 0
89 20250219 181900 6029323700 87700 87700 87700 87700 0
90 20250219 181800 6029323700 87700 87700 87700 87700 0
91 20250219 181700 6029323700 87700 87700 87700 87700 0
92 20250219 181600 6029323700 87700 87700 87700 87700 1016
93 20250219 181500 6029323700 87700 87700 87700 87700 0
94 20250219 181400 6029323700 87700 87700 87700 87700 0
95 20250219 181300 6029323700 87700 87700 87700 87700 0
96 20250219 181200 6029323700 87700 87700 87700 87700 0
97 20250219 181100 6029323700 87700 87700 87700 87700 0
98 20250219 181000 6029323700 87700 87700 87700 87700 0
99 20250219 180900 6029323700 87700 87700 87700 87700 0
100 20250219 180800 6029323700 87700 87700 87700 87700 0
101 20250219 180700 6029323700 87700 87700 87700 87700 0
102 20250219 180600 6029323700 87700 87700 87700 87700 0
103 20250219 180500 6029323700 87700 87700 87700 87700 0
104 20250219 180400 6029323700 87700 87700 87700 87700 0
105 20250219 180300 6029323700 87700 87700 87700 87700 0
106 20250219 180200 6029323700 87700 87700 87700 87700 0
107 20250219 180100 6029323700 87700 87700 87700 87700 0
108 20250219 180000 6029323700 87700 87700 87700 87700 0
109 20250219 175900 6029323700 87700 87700 87700 87700 0
110 20250219 175800 6029323700 87700 87700 87700 87700 0
111 20250219 175700 6029323700 87700 87700 87700 87700 0
112 20250219 175600 6029323700 87700 87700 87700 87700 0
113 20250219 175500 6029323700 87700 87700 87700 87700 0
114 20250219 175400 6029323700 87700 87700 87700 87700 0
115 20250219 175300 6029323700 87700 87700 87700 87700 0
116 20250219 175200 6029323700 87700 87700 87700 87700 0
117 20250219 175100 6029323700 87700 87700 87700 87700 0
118 20250219 175000 6029323700 87700 87700 87700 87700 0
119 20250219 174900 6029323700 87700 87700 87700 87700 0
120 20250219 174800 6029323700 87700 87700 87700 87700 0
121 20250219 174700 6029323700 87700 87700 87700 87700 0
122 20250219 174600 6029323700 87700 87700 87700 87700 1016
123 20250219 174500 6029323700 87700 87700 87700 87700 0
124 20250219 174400 6029323700 87700 87700 87700 87700 0
125 20250219 174300 6029323700 87700 87700 87700 87700 0
126 20250219 174200 6029323700 87700 87700 87700 87700 0
127 20250219 174100 6029323700 87700 87700 87700 87700 0
128 20250219 174000 6029323700 87700 87700 87700 87700 0
129 20250219 173900 6029323700 87700 87700 87700 87700 0
130 20250219 173800 6029323700 87700 87700 87700 87700 0
131 20250219 173700 6029323700 87700 87700 87700 87700 0
132 20250219 173600 6029323700 87700 87700 87700 87700 0
133 20250219 173500 6029323700 87700 87700 87700 87700 0
134 20250219 173400 6029323700 87700 87700 87700 87700 0
135 20250219 173300 6029323700 87700 87700 87700 87700 0
136 20250219 173200 6029323700 87700 87700 87700 87700 0
137 20250219 173100 6029323700 87700 87700 87700 87700 0
138 20250219 173000 6029323700 87700 87700 87700 87700 0
139 20250219 172900 6029323700 87700 87700 87700 87700 0
140 20250219 172800 6029323700 87700 87700 87700 87700 0
141 20250219 172700 6029323700 87700 87700 87700 87700 0
142 20250219 172600 6029323700 87700 87700 87700 87700 0
143 20250219 172500 6029323700 87700 87700 87700 87700 0
144 20250219 172400 6029323700 87700 87700 87700 87700 0
145 20250219 172300 6029323700 87700 87700 87700 87700 0
146 20250219 172200 6029323700 87700 87700 87700 87700 0
147 20250219 172100 6029323700 87700 87700 87700 87700 0
148 20250219 172000 6029323700 87700 87700 87700 87700 0
149 20250219 171900 6029323700 87700 87700 87700 87700 0
150 20250219 171800 6029323700 87700 87700 87700 87700 0
151 20250219 171700 6029323700 87700 87700 87700 87700 0
152 20250219 171600 6029323700 87700 87700 87700 87700 1016
153 20250219 171500 6029323700 87700 87700 87700 87700 0
154 20250219 171400 6029323700 87700 87700 87700 87700 0
155 20250219 171300 6029323700 87700 87700 87700 87700 0
156 20250219 171200 6029323700 87700 87700 87700 87700 0
157 20250219 171100 6029323700 87700 87700 87700 87700 0
158 20250219 171000 6029323700 87700 87700 87700 87700 0
159 20250219 170900 6029323700 87700 87700 87700 87700 0
160 20250219 170800 6029323700 87700 87700 87700 87700 0
161 20250219 170700 6029323700 87700 87700 87700 87700 0
162 20250219 170600 6029323700 87700 87700 87700 87700 0
163 20250219 170500 6029323700 87700 87700 87700 87700 0
164 20250219 170400 6029323700 87700 87700 87700 87700 0
165 20250219 170300 6029323700 87700 87700 87700 87700 0
166 20250219 170200 6029323700 87700 87700 87700 87700 0
167 20250219 170100 6029323700 87700 87700 87700 87700 0
168 20250219 170000 6029323700 87700 87700 87700 87700 0
169 20250219 165900 6029323700 87700 87700 87700 87700 0
170 20250219 165800 6029323700 87700 87700 87700 87700 0
171 20250219 165700 6029323700 87700 87700 87700 87700 0
172 20250219 165600 6029323700 87700 87700 87700 87700 0
173 20250219 165500 6029323700 87700 87700 87700 87700 0
174 20250219 165400 6029323700 87700 87700 87700 87700 0
175 20250219 165300 6029323700 87700 87700 87700 87700 0
176 20250219 165200 6029323700 87700 87700 87700 87700 0
177 20250219 165100 6029323700 87700 87700 87700 87700 0
178 20250219 165000 6029323700 87700 87700 87700 87700 0
179 20250219 164900 6029323700 87700 87700 87700 87700 0
180 20250219 164800 6029323700 87700 87700 87700 87700 0
181 20250219 164700 6029323700 87700 87700 87700 87700 0
182 20250219 164600 6029323700 87700 87700 87700 87700 1016
183 20250219 164500 6029323700 87700 87700 87700 87700 0
184 20250219 164400 6029323700 87700 87700 87700 87700 0
185 20250219 164300 6029323700 87700 87700 87700 87700 0
186 20250219 164200 6029323700 87700 87700 87700 87700 0
187 20250219 164100 6029323700 87700 87700 87700 87700 0
188 20250219 164000 6029323700 87700 87700 87700 87700 0
189 20250219 163900 6029323700 87700 87700 87700 87700 0
190 20250219 163800 6029323700 87700 87700 87700 87700 0
191 20250219 163700 6029323700 87700 87700 87700 87700 0
192 20250219 163600 6029323700 87700 87700 87700 87700 0
193 20250219 163500 6029323700 87700 87700 87700 87700 0
194 20250219 163400 6029323700 87700 87700 87700 87700 0
195 20250219 163300 6029323700 87700 87700 87700 87700 0
196 20250219 163200 6029323700 87700 87700 87700 87700 0
197 20250219 163100 6029323700 87700 87700 87700 87700 0
198 20250219 163000 6029323700 87700 87700 87700 87700 0
199 20250219 162900 6029323700 87700 87700 87700 87700 0
200 20250219 162800 6029323700 87700 87700 87700 87700 0
201 20250219 162700 6029323700 87700 87700 87700 87700 0
202 20250219 162600 6029323700 87700 87700 87700 87700 0
203 20250219 162500 6029323700 87700 87700 87700 87700 0
204 20250219 162400 6029323700 87700 87700 87700 87700 0
205 20250219 162300 6029323700 87700 87700 87700 87700 0
206 20250219 162200 6029323700 87700 87700 87700 87700 0
207 20250219 162100 6029323700 87700 87700 87700 87700 0
208 20250219 162000 6029323700 87700 87700 87700 87700 0
209 20250219 161900 6029323700 87700 87700 87700 87700 0
210 20250219 161800 6029323700 87700 87700 87700 87700 0
211 20250219 161700 6029323700 87700 87700 87700 87700 0
212 20250219 161600 6029323700 87700 87700 87700 87700 1016
213 20250219 161500 6029323700 87700 87700 87700 87700 0
214 20250219 161400 6029323700 87700 87700 87700 87700 0
215 20250219 161300 6029323700 87700 87700 87700 87700 0
216 20250219 161200 6029323700 87700 87700 87700 87700 0
217 20250219 161100 6029323700 87700 87700 87700 87700 0
218 20250219 161000 6029323700 87700 87700 87700 87700 0
219 20250219 160900 6029323700 87700 87700 87700 87700 0
220 20250219 160800 6029323700 87700 87700 87700 87700 0
221 20250219 160700 6029323700 87700 87700 87700 87700 0
222 20250219 160600 6029323700 87700 87700 87700 87700 0
223 20250219 160500 6029323700 87700 87700 87700 87700 0
224 20250219 160400 6029323700 87700 87700 87700 87700 0
225 20250219 160300 6029323700 87700 87700 87700 87700 0
226 20250219 160200 6029323700 87700 87700 87700 87700 0
227 20250219 160100 6029323700 87700 87700 87700 87700 0
228 20250219 160000 6029323700 87700 87700 87700 87700 0
229 20250219 155900 6029323700 87700 87700 87700 87700 0
230 20250219 155800 6029323700 87700 87700 87700 87700 0
231 20250219 155700 6029323700 87700 87700 87700 87700 0
232 20250219 155600 6029323700 87700 87700 87700 87700 0
233 20250219 155500 6029323700 87700 87700 87700 87700 0
234 20250219 155400 6029323700 87700 87700 87700 87700 0
235 20250219 155300 6029323700 87700 87700 87700 87700 0
236 20250219 155200 6029323700 87700 87700 87700 87700 0
237 20250219 155100 6029323700 87700 87700 87700 87700 0
238 20250219 155000 6029323700 87700 87700 87700 87700 0
239 20250219 154900 6029323700 87700 87700 87700 87700 0
240 20250219 154800 6029323700 87700 87700 87700 87700 0
241 20250219 154700 6029323700 87700 87700 87700 87700 0
242 20250219 154600 6029323700 87700 87700 87700 87700 1016
243 20250219 154500 6029323700 87700 87700 87700 87700 0
244 20250219 154400 6029323700 87700 87700 87700 87700 0
245 20250219 154300 6029323700 87700 87700 87700 87700 0
246 20250219 154200 6029323700 87700 87700 87700 87700 0
247 20250219 154100 6029323700 87700 87700 87700 87700 0
248 20250219 154000 6029323700 87700 87700 87700 87700 0
249 20250219 153900 6029323700 87700 87700 87700 87700 0
250 20250219 153800 6029323700 87700 87700 87700 87700 0
251 20250219 153700 6029323700 87700 87700 87700 87700 0
252 20250219 153600 6029323700 87700 87700 87700 87700 0
253 20250219 153500 6029323700 87700 87700 87700 87700 0
254 20250219 153400 6029323700 87700 87700 87700 87700 0
255 20250219 153300 6029323700 87700 87700 87700 87700 0
256 20250219 153200 6029323700 87700 87700 87700 87700 0
257 20250219 153100 6029323700 87700 87700 87700 87700 0
258 20250219 153000 6029323700 87700 87700 87700 87700 1016
259 20250219 152900 5940220500 87700 87700 87700 87700 0
260 20250219 152800 5940220500 87700 87700 87700 87700 0
261 20250219 152700 5940220500 87700 87700 87700 87700 0
262 20250219 152600 5940220500 87700 87700 87700 87700 0
263 20250219 152500 5940220500 87700 87700 87700 87700 0
264 20250219 152400 5940220500 87700 87700 87700 87700 0
265 20250219 152300 5940220500 87700 87700 87700 87700 0
266 20250219 152200 5940220500 87700 87700 87700 87700 0
267 20250219 152100 5940220500 87700 87700 87700 87700 0
268 20250219 152000 5940220500 87700 87700 87700 87700 0
269 20250219 151900 5940220500 87700 87700 87700 87500 239
270 20250219 151800 5919281200 87700 87500 87700 87400 195
271 20250219 151700 5902214500 87400 87400 87500 87400 29
272 20250219 151600 5899679700 87400 87600 87600 87400 234
273 20250219 151500 5879220200 87600 87400 87600 87400 58
274 20250219 151400 5874146000 87400 87500 87600 87400 342
275 20250219 151300 5844244300 87500 87500 87700 87400 100
276 20250219 151200 5835487400 87500 87500 87500 87400 409
277 20250219 151100 5799703000 87600 87500 87700 87500 382
278 20250219 151000 5766265600 87500 87600 87600 87500 60
279 20250219 150900 5761011000 87600 87500 87600 87500 96
280 20250219 150800 5752608300 87500 87500 87600 87500 40
281 20250219 150700 5749108000 87500 87500 87600 87500 69
282 20250219 150600 5743068900 87700 87500 87700 87500 195
283 20250219 150500 5726001800 87700 87600 87700 87500 225
284 20250219 150400 5706289200 87600 87700 87700 87600 113
285 20250219 150300 5696380000 87600 87700 87700 87600 18
286 20250219 150200 5694802200 87600 87700 87700 87600 32
287 20250219 150100 5691996000 87700 87700 87800 87700 35
288 20250219 150000 5688924400 87800 87700 87800 87600 29
289 20250219 145900 5686380400 87600 87600 87700 87600 48
290 20250219 145800 5682172100 87600 87600 87700 87600 38
291 20250219 145700 5678840400 87700 87700 87700 87600 167
292 20250219 145600 5664202000 87600 87700 87700 87600 5
293 20250219 145500 5663763900 87600 87600 87700 87600 24
294 20250219 145400 5661659900 87600 87600 87700 87600 29
295 20250219 145300 5659118700 87600 87700 87700 87600 42
296 20250219 145200 5655437700 87600 87500 87600 87500 18
297 20250219 145100 5653861100 87600 87600 87600 87500 461
298 20250219 145000 5613478000 87600 87700 87700 87600 57
299 20250219 144900 5608479700 87700 87900 87900 87700 38
300 20250219 144800 5605143500 87700 87700 87900 87700 88
301 20250219 144700 5597417600 87700 87600 87800 87600 125
302 20250219 144600 5586455200 87600 87700 87700 87600 30
303 20250219 144500 5583824800 87700 87600 87700 87600 44
304 20250219 144400 5579968000 87600 87700 87800 87600 221
305 20250219 144300 5560587600 87800 87700 87800 87700 20
306 20250219 144200 5558832600 87700 87900 87900 87700 40
307 20250219 144100 5555321200 87900 87900 87900 87800 15
308 20250219 144000 5554003100 87900 88000 88000 87800 31
309 20250219 143900 5551281000 88000 87900 88000 87800 22
310 20250219 143800 5549346500 88000 87900 88000 87900 22
311 20250219 143700 5547411400 88000 87900 88100 87900 36
312 20250219 143600 5544243600 87900 87700 87900 87700 83
313 20250219 143500 5536962900 87700 88000 88000 87700 85
314 20250219 143400 5529496000 88000 87900 88000 87900 21
315 20250219 143300 5527648100 87900 87900 87900 87800 40
316 20250219 143200 5524133000 87800 87800 87800 87800 1
317 20250219 143100 5524045200 87800 87900 87900 87800 43
318 20250219 143000 5520266100 87800 87800 87900 87800 24
319 20250219 142900 5518157500 87800 87800 87800 87700 33
320 20250219 142800 5515262000 87800 88200 88200 87800 614
321 20250219 142700 5461329700 88000 88000 88000 88000 8
322 20250219 142600 5460625700 87900 88200 88200 87900 23
323 20250219 142500 5458601000 87900 88100 88300 87900 36
324 20250219 142400 5455429500 88000 88000 88100 88000 13
325 20250219 142300 5454285400 88000 87900 88200 87900 15
326 20250219 142200 5452964800 87900 88000 88300 87900 24
327 20250219 142100 5450850500 88400 88400 88400 87900 30
328 20250219 142000 5448201200 88400 88000 88400 87900 190
329 20250219 141900 5431467400 88000 87800 88000 87800 30
330 20250219 141800 5428829800 87800 87800 87900 87800 32
331 20250219 141700 5426018400 87900 87800 87900 87800 10
332 20250219 141600 5425140200 88000 87800 88000 87800 16
333 20250219 141500 5423733000 87800 87900 87900 87800 73
334 20250219 141400 5417319700 87900 88000 88000 87800 225
335 20250219 141300 5397541400 88000 88000 88000 87900 15
336 20250219 141200 5396222200 88000 88300 88300 87900 450
337 20250219 141100 5356603000 88200 88100 88400 88100 71
338 20250219 141000 5350339500 88200 88200 88200 88100 48
339 20250219 140900 5346106000 88100 88100 88100 88100 15
340 20250219 140800 5344784500 88200 88100 88200 88100 33
341 20250219 140700 5341874600 88000 88100 88200 88000 62
342 20250219 140600 5336409500 88000 88000 88200 88000 72
343 20250219 140500 5330065200 88000 88100 88200 88000 17
344 20250219 140400 5328567500 88100 88000 88100 88000 43
345 20250219 140300 5324781700 88000 88100 88200 88000 45
346 20250219 140200 5320816500 88100 88100 88100 88000 16
347 20250219 140100 5319407800 88000 88200 88200 88000 58
348 20250219 140000 5314298300 88200 88100 88200 88100 19
349 20250219 135900 5312623300 88100 88100 88100 88100 21
350 20250219 135800 5310773200 88200 88200 88200 88100 35
351 20250219 135700 5307686500 88200 88300 88500 88200 233
352 20250219 135600 5287086600 88600 88200 88600 88200 253
353 20250219 135500 5264707200 88200 88400 88500 88100 95
354 20250219 135400 5256325800 88500 88500 88500 88400 43
355 20250219 135300 5252520400 88500 88100 88600 88100 380
356 20250219 135200 5218942800 88000 88100 88100 88000 85
357 20250219 135100 5211459300 88000 87900 88000 87900 58
358 20250219 135000 5206356700 87900 88000 88000 87900 46
359 20250219 134900 5202310000 88000 88000 88200 88000 53
360 20250219 134800 5197645300 88100 88000 88100 88000 12
361 20250219 134700 5196588200 88000 88000 88100 88000 16
362 20250219 134600 5195180000 88000 88200 88200 88000 384
363 20250219 134500 5161358000 88200 88000 88200 88000 33
364 20250219 134400 5158449500 88000 88100 88100 87900 21
365 20250219 134300 5156602400 88100 87900 88100 87800 36
366 20250219 134200 5153435200 88100 87900 88100 87900 60
367 20250219 134100 5148150000 87800 87800 87800 87800 0
368 20250219 134000 5148150000 87800 87900 88000 87700 255
369 20250219 133900 5125751800 88000 87800 88000 87800 44
370 20250219 133800 5121884400 87700 87800 87900 87700 23
371 20250219 133700 5119863700 87700 87900 87900 87700 18
372 20250219 133600 5118282900 87900 87900 87900 87900 3
373 20250219 133500 5118019200 87800 87700 87800 87700 8
374 20250219 133400 5117317200 87600 87800 87800 87600 169
375 20250219 133300 5102493800 87800 87900 88000 87800 101
376 20250219 133200 5093613800 87900 88100 88100 87900 4
377 20250219 133100 5093261800 88100 88100 88100 87900 67
378 20250219 133000 5087370100 87900 87900 88000 87900 4
379 20250219 132900 5087018300 88000 87900 88000 87900 2
380 20250219 132800 5086842400 87900 87900 88100 87900 109
381 20250219 132700 5077260400 87900 88100 88100 87900 105
382 20250219 132600 5068020700 88100 87900 88200 87900 191
383 20250219 132500 5051206700 87900 87900 87900 87900 54
384 20250219 132400 5046460100 87800 87900 87900 87800 6
385 20250219 132300 5045933200 87800 87900 87900 87800 117
386 20250219 132200 5035650200 87800 87900 87900 87800 10
387 20250219 132100 5034772100 87900 87900 87900 87900 3
388 20250219 132000 5034508400 87800 87900 87900 87800 14
389 20250219 131900 5033278000 87900 87800 87900 87700 818
390 20250219 131800 4961489900 87900 87800 87900 87800 9
391 20250219 131700 4960699600 87800 87900 87900 87800 12
392 20250219 131600 4959645200 87900 87800 87900 87700 52
393 20250219 131500 4955079600 87700 87900 87900 87700 8
394 20250219 131400 4954377200 87700 87900 87900 87700 190
395 20250219 131300 4937699600 88000 88000 88000 87900 52
396 20250219 131200 4933125700 88000 88100 88100 88000 120
397 20250219 131100 4922556900 88200 88100 88200 88100 8
398 20250219 131000 4921851800 88100 88200 88200 88100 2
399 20250219 130900 4921675500 88200 88100 88200 88100 71
400 20250219 130800 4915420200 88100 88000 88100 88000 6
401 20250219 130700 4914892100 88200 88200 88200 88200 8
402 20250219 130600 4914186500 87800 88100 88100 87800 160
403 20250219 130500 4900110600 88100 88100 88100 88100 0
404 20250219 130400 4900110600 88100 88200 88200 88100 66
405 20250219 130300 4894290100 88100 88200 88200 88100 23
406 20250219 130200 4892263700 88200 88200 88200 88200 25
407 20250219 130100 4890058700 88300 88300 88300 88300 44
408 20250219 130000 4886173500 88400 88300 88400 88300 154
409 20250219 125900 4872575200 88100 88300 88400 88100 133
410 20250219 125800 4860833800 88300 87900 88300 87900 13
411 20250219 125700 4859686300 87900 87700 88000 87500 515
412 20250219 125600 4814558000 87500 88000 88000 87500 1825
413 20250219 125500 4654593700 87900 88400 88400 87900 1279
414 20250219 125400 4542085900 88400 88400 88500 88300 100
415 20250219 125300 4533246800 88400 88400 88500 88300 74
416 20250219 125200 4526705400 88300 88500 88500 88000 3626
417 20250219 125100 4207105700 88500 88900 89000 88400 1034
418 20250219 125000 4115654800 88900 89000 89000 88900 58
419 20250219 124900 4110495000 89000 88900 89000 88900 16
420 20250219 124800 4109072000 88700 88800 88800 88700 104
421 20250219 124700 4099845300 88700 89000 89100 88700 249
422 20250219 124600 4077725900 89000 88800 89100 88700 328
423 20250219 124500 4048599800 88800 89000 89000 88800 240
424 20250219 124400 4027264600 89000 89000 89200 89000 85
425 20250219 124300 4019698700 89100 89200 89200 89100 40
426 20250219 124200 4016134000 89200 89100 89200 89100 57
427 20250219 124100 4011053200 89200 89200 89200 89200 28
428 20250219 124000 4008555600 89300 89200 89300 89200 38
429 20250219 123900 4005165200 89200 89500 89500 89200 212
430 20250219 123800 3986231100 89500 89500 89500 89400 29
431 20250219 123700 3983636500 89500 89300 89500 89300 68
432 20250219 123600 3977558000 89400 89500 89500 89400 26
433 20250219 123500 3975232800 89500 89500 89500 89400 27
434 20250219 123400 3972816800 89600 89400 89700 89400 250
435 20250219 123300 3950410200 89400 89300 89700 89200 282
436 20250219 123200 3925155900 89300 89400 89400 89300 63
437 20250219 123100 3919529800 89400 89300 89400 89300 25
438 20250219 123000 3917297200 89300 89600 89600 89200 63
439 20250219 122900 3911672800 89600 89300 89600 89300 63
440 20250219 122800 3906032700 89200 89400 89500 89200 152
441 20250219 122700 3892447700 89500 89400 89500 89200 354
442 20250219 122600 3860788800 89400 89200 89500 89100 192
443 20250219 122500 3843633200 89200 89200 89300 89200 121
444 20250219 122400 3832837400 89200 89200 89200 89000 32
445 20250219 122300 3829983800 89000 89200 89200 89000 119
446 20250219 122200 3819387300 88900 89300 89400 88900 175
447 20250219 122100 3803776400 89300 89300 89300 89300 36
448 20250219 122000 3800561600 89200 89200 89200 89200 94
449 20250219 121900 3792176800 89100 89200 89200 89100 57
450 20250219 121800 3787093000 89200 89100 89200 89100 56
451 20250219 121700 3782100200 89100 89300 89300 89100 72
452 20250219 121600 3775676000 89300 89400 89400 89300 66
453 20250219 121500 3769777600 89400 89200 89400 89200 62
454 20250219 121400 3764241500 89400 89400 89400 89200 86
455 20250219 121300 3756556700 89400 89300 89400 89200 47
456 20250219 121200 3752358700 89200 89100 89200 89100 18
457 20250219 121100 3750753300 89100 89100 89100 89000 90
458 20250219 121000 3742738400 89100 89200 89200 89100 79
459 20250219 120900 3735692100 89200 89300 89300 89200 118
460 20250219 120800 3725160300 89300 89300 89300 89200 50
461 20250219 120700 3720695700 89200 89200 89400 89200 70
462 20250219 120600 3714447900 89200 89200 89200 89000 34
463 20250219 120500 3711417400 89200 89300 89400 89200 115
464 20250219 120400 3701153200 89300 89300 89300 89200 33
465 20250219 120300 3698206700 89200 89200 89200 89200 69
466 20250219 120200 3692051900 89200 89200 89200 89100 86
467 20250219 120100 3684383700 89200 89300 89300 89200 188
468 20250219 120000 3667603700 89200 89300 89300 89200 40
469 20250219 115900 3664032400 89200 89300 89300 89200 52
470 20250219 115800 3659391900 89300 89200 89300 89200 120
471 20250219 115700 3648678400 89200 89100 89300 89100 32
472 20250219 115600 3645823600 89200 89100 89200 89100 95
473 20250219 115500 3637350300 89100 89200 89200 89100 70
474 20250219 115400 3631110000 89200 89100 89200 89100 43
475 20250219 115300 3627276700 89100 89000 89100 89000 42
476 20250219 115200 3623537100 89100 89000 89100 89000 32
477 20250219 115100 3620688100 89100 89200 89200 89100 111
478 20250219 115000 3610791000 89200 89200 89200 89100 29
479 20250219 114900 3608204900 89100 89300 89300 89100 84
480 20250219 114800 3600712600 89200 89300 89400 89200 155
481 20250219 114700 3586873800 89400 89400 89400 89300 63
482 20250219 114600 3581244900 89300 89200 89300 89200 54
483 20250219 114500 3576425400 89300 89300 89300 89300 57
484 20250219 114400 3571335300 89300 89400 89400 89300 176
485 20250219 114300 3555606500 89300 89400 89500 89300 67
486 20250219 114200 3549615900 89400 89300 89400 89300 34
487 20250219 114100 3546577300 89300 89300 89400 89200 58
488 20250219 114000 3541398000 89300 89300 89400 89200 38
489 20250219 113900 3538003500 89300 89200 89300 89200 75
490 20250219 113800 3531310400 89200 89400 89400 89200 85
491 20250219 113700 3523723800 89300 89300 89400 89200 31
492 20250219 113600 3520956700 89200 89400 89400 89200 95
493 20250219 113500 3512464400 89400 89300 89400 89200 29
494 20250219 113400 3509874800 89300 89500 89500 89200 205
495 20250219 113300 3491546500 89400 89500 89600 89300 158
496 20250219 113200 3477418500 89500 89500 89500 89400 66
497 20250219 113100 3471514100 89400 89500 89600 89400 126
498 20250219 113000 3460243300 89500 89500 89600 89400 60
499 20250219 112900 3454871400 89500 89300 89500 89300 109
500 20250219 112800 3445126400 89400 89400 89400 89300 40
501 20250219 112700 3441551100 89300 89200 89400 89200 279
502 20250219 112600 3416658400 89100 89100 89200 89100 49
503 20250219 112500 3412290700 89200 89000 89200 89000 46
504 20250219 112400 3408188500 89000 88900 89100 88900 33
505 20250219 112300 3405253500 89300 89200 89300 89100 73
506 20250219 112200 3398741400 89200 88800 89200 88800 87
507 20250219 112100 3390994100 88900 89100 89100 88900 277
508 20250219 112000 3366350600 89000 89300 89300 89000 227
509 20250219 111900 3346103400 89400 89300 89400 89200 146
510 20250219 111800 3333074900 89400 89400 89500 89400 31
511 20250219 111700 3330302300 89400 89600 89600 89400 57
512 20250219 111600 3325200600 89600 89500 89600 89400 338
513 20250219 111500 3294952400 89500 89500 89500 89400 282
514 20250219 111400 3269721300 89500 89400 89500 89400 72
515 20250219 111300 3263277700 89400 89500 89500 89400 626
516 20250219 111200 3207259500 89500 89300 89600 89300 89
517 20250219 111100 3199300300 89600 89600 89600 89300 49
518 20250219 111000 3194914200 89600 89300 89700 89300 803
519 20250219 110900 3123042100 89300 89200 89300 89200 24
520 20250219 110800 3120899300 89300 89300 89300 89200 47
521 20250219 110700 3116703500 89300 89300 89300 89200 53
522 20250219 110600 3111974800 89300 89000 89300 89000 58
523 20250219 110500 3106805200 89300 89000 89300 89000 39
524 20250219 110400 3103329900 89000 89100 89300 89000 55
525 20250219 110300 3098430700 89000 89100 89100 89000 23
526 20250219 110200 3096382100 89000 89200 89400 89000 25
527 20250219 110100 3094156500 89200 89300 89300 89200 94
528 20250219 110000 3085765900 89500 88700 89500 88700 1022
529 20250219 105900 2994674100 88500 88500 88500 88400 53
530 20250219 105800 2989983700 88500 88800 88800 88500 165
531 20250219 105700 2975354300 88800 88800 88800 88600 310
532 20250219 105600 2947858900 88600 88900 88900 88600 207
533 20250219 105500 2929487400 88800 88500 88800 88500 610
534 20250219 105400 2875390200 88600 88400 88600 88300 465
535 20250219 105300 2834240300 88300 88300 88300 88100 197
536 20250219 105200 2816862500 88100 88200 88200 88000 74
537 20250219 105100 2810339300 88200 87900 88200 87900 17
538 20250219 105000 2808840800 87900 88200 88200 87900 111
539 20250219 104900 2799079200 88200 88300 88300 88200 15
540 20250219 104800 2797755700 88200 87800 88300 87800 161
541 20250219 104700 2783568300 87800 87800 87800 87800 25
542 20250219 104600 2781373300 87800 88000 88000 87800 35
543 20250219 104500 2778294100 88000 87800 88000 87600 166
544 20250219 104400 2763711000 87800 87700 87800 87600 499
545 20250219 104300 2719969500 87700 87900 87900 87700 31
546 20250219 104200 2717249800 87700 87700 87900 87700 102
547 20250219 104100 2708304000 87900 87900 87900 87700 43
548 20250219 104000 2704525100 87700 87800 87800 87700 30
549 20250219 103900 2701891500 87800 87900 87900 87700 24
550 20250219 103800 2699786100 87700 87600 87900 87600 196
551 20250219 103700 2682602900 87600 87600 87700 87600 50
552 20250219 103600 2678218600 87600 87600 87700 87600 64
553 20250219 103500 2672609300 87700 87700 87800 87700 106
554 20250219 103400 2663313000 87700 87700 87900 87700 42
555 20250219 103300 2659629400 87600 87900 87900 87600 492
556 20250219 103200 2616447400 87900 88300 88300 87900 65
557 20250219 103100 2610733500 87900 88000 88000 87900 49
558 20250219 103000 2606426100 88000 88000 88000 88000 38
559 20250219 102900 2603082100 88000 88100 88100 88000 44
560 20250219 102800 2599206700 88100 88100 88100 88100 54
561 20250219 102700 2594449300 88100 88100 88100 88000 81
562 20250219 102600 2587313500 88100 88000 88400 88000 159
563 20250219 102500 2573297500 88000 87900 88100 87900 68
564 20250219 102400 2567312600 87900 87800 87900 87800 35
565 20250219 102300 2564239500 87800 88200 88200 87800 1120
566 20250219 102200 2465657800 88200 88200 88400 88200 25
567 20250219 102100 2463452600 88200 88300 88500 88200 423
568 20250219 102000 2426113800 88500 88400 88500 88300 116
569 20250219 101900 2415853800 88400 88400 88500 88400 169
570 20250219 101800 2400909500 88500 88400 88500 88400 11
571 20250219 101700 2399936400 88500 88500 88500 88500 38
572 20250219 101600 2396573400 88500 88900 88900 88500 7
573 20250219 101500 2395953100 88400 88400 88900 88400 28
574 20250219 101400 2393475800 88400 89000 89000 88300 236
575 20250219 101300 2372582200 88800 88900 88900 88800 75
576 20250219 101200 2365919700 89000 89000 89000 88900 40
577 20250219 101100 2362361400 88900 88400 88900 88400 66
578 20250219 101000 2356501000 88400 88400 88500 88400 30
579 20250219 100900 2353848500 88900 88200 88900 88200 221
580 20250219 100800 2334287600 88200 88400 88400 88200 347
581 20250219 100700 2303649800 88400 88400 88500 88400 132
582 20250219 100600 2291980900 88400 88400 88400 88400 42
583 20250219 100500 2288268100 88400 88400 88400 88400 42
584 20250219 100400 2284555300 88500 88500 88500 88400 23
585 20250219 100300 2282520400 88500 88500 88600 88400 215
586 20250219 100200 2263506700 88500 88500 88500 88500 252
587 20250219 100100 2241204700 88600 88700 88700 88600 399
588 20250219 100000 2205837600 88800 89100 89100 88800 51
589 20250219 095900 2201308500 88800 88800 88800 88800 24
590 20250219 095800 2199177300 89100 88800 89100 88800 53
591 20250219 095700 2194470000 88800 88800 88800 88800 46
592 20250219 095600 2190385200 88800 88700 88800 88700 17
593 20250219 095500 2188875800 88700 89000 89000 88700 23
594 20250219 095400 2186835100 89100 89100 89100 89100 1
595 20250219 095300 2186746000 88600 88600 88600 88600 0
596 20250219 095200 2186746000 88600 88600 88700 88600 48
597 20250219 095100 2182493100 88600 89100 89100 88600 321
598 20250219 095000 2154005900 89100 89100 89100 89100 31
599 20250219 094900 2151243800 89100 88800 89100 88800 6
600 20250219 094800 2150709700 89100 88800 89100 88700 128
601 20250219 094700 2139337800 88800 89000 89000 88700 232
602 20250219 094600 2118737900 88900 88900 88900 88900 0
603 20250219 094500 2118737900 88900 89400 89400 88900 75
604 20250219 094400 2112042500 89000 88600 89400 88600 275
605 20250219 094300 2087528000 88600 88600 88800 88600 98
606 20250219 094200 2078841800 88500 88800 88900 88500 801
607 20250219 094100 2007795600 88900 89000 89300 88900 66
608 20250219 094000 2001924000 89300 89300 89400 89100 133
609 20250219 093900 1990044000 89400 89300 89400 89300 103
610 20250219 093800 1980838600 89500 89400 89500 89100 414
611 20250219 093700 1943811600 89300 89100 89300 89000 476
612 20250219 093600 1901336100 89000 88700 89000 88600 344
613 20250219 093500 1870756400 88600 88800 88800 88600 302
614 20250219 093400 1843952400 88800 88800 88800 88700 37
615 20250219 093300 1840667600 88600 88600 88600 88600 2
616 20250219 093200 1840490400 88500 88500 88500 88500 7
617 20250219 093100 1839870900 89000 88300 89000 88300 86
618 20250219 093000 1832240500 88300 88400 88400 88100 662
619 20250219 092900 1773820300 88600 88900 88900 88600 43
620 20250219 092800 1770006900 88900 88600 88900 88400 63
621 20250219 092700 1764433900 88500 88300 88500 88200 132
622 20250219 092600 1752766100 88200 88600 88700 88200 982
623 20250219 092500 1665925600 88600 88800 89000 88600 154
624 20250219 092400 1652259600 88900 89100 89100 88900 290
625 20250219 092300 1626450000 89100 89100 89100 89100 68
626 20250219 092200 1620391200 89000 89100 89100 89000 54
627 20250219 092100 1615584800 89100 89200 89200 89000 189
628 20250219 092000 1598742100 89100 89400 89500 89000 222
629 20250219 091900 1578944600 89000 89000 89100 89000 89
630 20250219 091800 1571016400 89100 88900 89100 88900 123
631 20250219 091700 1560077100 88900 88900 88900 88800 32
632 20250219 091600 1557232400 88800 88600 88800 88500 225
633 20250219 091500 1537269900 88600 88700 88700 88500 378
634 20250219 091400 1503789400 88700 89400 89400 88600 1210
635 20250219 091300 1396207700 89400 89100 89400 89100 166
636 20250219 091200 1381412300 89400 89200 89500 89100 329
637 20250219 091100 1352056300 89200 89600 89600 89000 584
638 20250219 091000 1299930300 89600 90000 90000 89200 445
639 20250219 090900 1260089600 89800 90600 90900 89800 150
640 20250219 090800 1246561800 91000 90400 91200 90300 3852
641 20250219 090700 896766500 90400 90200 90400 90000 931
642 20250219 090600 812778700 89600 89700 90200 89500 666
643 20250219 090500 752947200 89800 89700 90500 89700 1412
644 20250219 090400 625736000 89800 89100 89800 89000 753
645 20250219 090300 558420100 89100 89300 89400 88600 2390
646 20250219 090200 345687100 89000 89000 89200 88400 1135
647 20250219 090100 244776500 89000 90200 90200 89000 1307
648 20250219 090000 127858100 90000 88000 90500 88000 1434

1
064760/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,12024,11675000,1047290400,1016892500000,0.10
20250214,10515,11675000,926371500,1028567500000,0.09
20250213,10515,11675000,934783500,1037907500000,0.09
20250212,10515,11675000,872745000,969025000000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 12024 11675000 1047290400 1016892500000 0.10
3 20250214 10515 11675000 926371500 1028567500000 0.09
4 20250213 10515 11675000 934783500 1037907500000 0.09
5 20250212 10515 11675000 872745000 969025000000 0.09