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

649
065350/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194700,25865142100,79300,79300,79300,79300,3901
20250219,194600,25865142100,79300,79300,79300,79300,0
20250219,194500,25865142100,79300,79300,79300,79300,0
20250219,194400,25865142100,79300,79300,79300,79300,0
20250219,194300,25865142100,79300,79300,79300,79300,0
20250219,194200,25865142100,79300,79300,79300,79300,0
20250219,194100,25865142100,79300,79300,79300,79300,0
20250219,194000,25865142100,79300,79300,79300,79300,0
20250219,193900,25865142100,79300,79300,79300,79300,0
20250219,193800,25865142100,79300,79300,79300,79300,0
20250219,193700,25865142100,79300,79300,79300,79300,0
20250219,193600,25865142100,79300,79300,79300,79300,0
20250219,193500,25865142100,79300,79300,79300,79300,0
20250219,193400,25865142100,79300,79300,79300,79300,0
20250219,193300,25865142100,79300,79300,79300,79300,0
20250219,193200,25865142100,79300,79300,79300,79300,0
20250219,193100,25865142100,79300,79300,79300,79300,0
20250219,193000,25865142100,79300,79300,79300,79300,0
20250219,192900,25865142100,79300,79300,79300,79300,0
20250219,192800,25865142100,79300,79300,79300,79300,0
20250219,192700,25865142100,79300,79300,79300,79300,0
20250219,192600,25865142100,79300,79300,79300,79300,0
20250219,192500,25865142100,79300,79300,79300,79300,0
20250219,192400,25865142100,79300,79300,79300,79300,0
20250219,192300,25865142100,79300,79300,79300,79300,0
20250219,192200,25865142100,79300,79300,79300,79300,0
20250219,192100,25865142100,79300,79300,79300,79300,0
20250219,192000,25865142100,79300,79300,79300,79300,0
20250219,191900,25865142100,79300,79300,79300,79300,0
20250219,191800,25865142100,79300,79300,79300,79300,0
20250219,191700,25865142100,79300,79300,79300,79300,3901
20250219,191600,25865142100,79300,79300,79300,79300,0
20250219,191500,25865142100,79300,79300,79300,79300,0
20250219,191400,25865142100,79300,79300,79300,79300,0
20250219,191300,25865142100,79300,79300,79300,79300,0
20250219,191200,25865142100,79300,79300,79300,79300,0
20250219,191100,25865142100,79300,79300,79300,79300,0
20250219,191000,25865142100,79300,79300,79300,79300,0
20250219,190900,25865142100,79300,79300,79300,79300,0
20250219,190800,25865142100,79300,79300,79300,79300,0
20250219,190700,25865142100,79300,79300,79300,79300,0
20250219,190600,25865142100,79300,79300,79300,79300,0
20250219,190500,25865142100,79300,79300,79300,79300,0
20250219,190400,25865142100,79300,79300,79300,79300,0
20250219,190300,25865142100,79300,79300,79300,79300,0
20250219,190200,25865142100,79300,79300,79300,79300,0
20250219,190100,25865142100,79300,79300,79300,79300,0
20250219,190000,25865142100,79300,79300,79300,79300,0
20250219,185900,25865142100,79300,79300,79300,79300,0
20250219,185800,25865142100,79300,79300,79300,79300,0
20250219,185700,25865142100,79300,79300,79300,79300,0
20250219,185600,25865142100,79300,79300,79300,79300,0
20250219,185500,25865142100,79300,79300,79300,79300,0
20250219,185400,25865142100,79300,79300,79300,79300,0
20250219,185300,25865142100,79300,79300,79300,79300,0
20250219,185200,25865142100,79300,79300,79300,79300,0
20250219,185100,25865142100,79300,79300,79300,79300,0
20250219,185000,25865142100,79300,79300,79300,79300,0
20250219,184900,25865142100,79300,79300,79300,79300,0
20250219,184800,25865142100,79300,79300,79300,79300,0
20250219,184700,25865142100,79300,79300,79300,79300,3901
20250219,184600,25865142100,79300,79300,79300,79300,0
20250219,184500,25865142100,79300,79300,79300,79300,0
20250219,184400,25865142100,79300,79300,79300,79300,0
20250219,184300,25865142100,79300,79300,79300,79300,0
20250219,184200,25865142100,79300,79300,79300,79300,0
20250219,184100,25865142100,79300,79300,79300,79300,0
20250219,184000,25865142100,79300,79300,79300,79300,0
20250219,183900,25865142100,79300,79300,79300,79300,0
20250219,183800,25865142100,79300,79300,79300,79300,0
20250219,183700,25865142100,79300,79300,79300,79300,0
20250219,183600,25865142100,79300,79300,79300,79300,0
20250219,183500,25865142100,79300,79300,79300,79300,0
20250219,183400,25865142100,79300,79300,79300,79300,0
20250219,183300,25865142100,79300,79300,79300,79300,0
20250219,183200,25865142100,79300,79300,79300,79300,0
20250219,183100,25865142100,79300,79300,79300,79300,0
20250219,183000,25865142100,79300,79300,79300,79300,0
20250219,182900,25865142100,79300,79300,79300,79300,0
20250219,182800,25865142100,79300,79300,79300,79300,0
20250219,182700,25865142100,79300,79300,79300,79300,0
20250219,182600,25865142100,79300,79300,79300,79300,0
20250219,182500,25865142100,79300,79300,79300,79300,0
20250219,182400,25865142100,79300,79300,79300,79300,0
20250219,182300,25865142100,79300,79300,79300,79300,0
20250219,182200,25865142100,79300,79300,79300,79300,0
20250219,182100,25865142100,79300,79300,79300,79300,0
20250219,182000,25865142100,79300,79300,79300,79300,0
20250219,181900,25865142100,79300,79300,79300,79300,0
20250219,181800,25865142100,79300,79300,79300,79300,0
20250219,181700,25865142100,79300,79300,79300,79300,3901
20250219,181600,25865142100,79300,79300,79300,79300,0
20250219,181500,25865142100,79300,79300,79300,79300,0
20250219,181400,25865142100,79300,79300,79300,79300,0
20250219,181300,25865142100,79300,79300,79300,79300,0
20250219,181200,25865142100,79300,79300,79300,79300,0
20250219,181100,25865142100,79300,79300,79300,79300,0
20250219,181000,25865142100,79300,79300,79300,79300,0
20250219,180900,25865142100,79300,79300,79300,79300,0
20250219,180800,25865142100,79300,79300,79300,79300,0
20250219,180700,25865142100,79300,79300,79300,79300,0
20250219,180600,25865142100,79300,79300,79300,79300,0
20250219,180500,25865142100,79300,79300,79300,79300,0
20250219,180400,25865142100,79300,79300,79300,79300,0
20250219,180300,25865142100,79300,79300,79300,79300,0
20250219,180200,25865142100,79300,79300,79300,79300,0
20250219,180100,25865142100,79300,79300,79300,79300,0
20250219,180000,25865142100,79300,79300,79300,79300,0
20250219,175900,25865142100,79300,79300,79300,79300,0
20250219,175800,25865142100,79300,79300,79300,79300,0
20250219,175700,25865142100,79300,79300,79300,79300,0
20250219,175600,25865142100,79300,79300,79300,79300,0
20250219,175500,25865142100,79300,79300,79300,79300,0
20250219,175400,25865142100,79300,79300,79300,79300,0
20250219,175300,25865142100,79300,79300,79300,79300,0
20250219,175200,25865142100,79300,79300,79300,79300,0
20250219,175100,25865142100,79300,79300,79300,79300,0
20250219,175000,25865142100,79300,79300,79300,79300,0
20250219,174900,25865142100,79300,79300,79300,79300,0
20250219,174800,25865142100,79300,79300,79300,79300,0
20250219,174700,25865142100,79300,79300,79300,79300,3901
20250219,174600,25865142100,79300,79300,79300,79300,0
20250219,174500,25865142100,79300,79300,79300,79300,0
20250219,174400,25865142100,79300,79300,79300,79300,0
20250219,174300,25865142100,79300,79300,79300,79300,0
20250219,174200,25865142100,79300,79300,79300,79300,0
20250219,174100,25865142100,79300,79300,79300,79300,0
20250219,174000,25865142100,79300,79300,79300,79300,0
20250219,173900,25865142100,79300,79300,79300,79300,0
20250219,173800,25865142100,79300,79300,79300,79300,0
20250219,173700,25865142100,79300,79300,79300,79300,0
20250219,173600,25865142100,79300,79300,79300,79300,0
20250219,173500,25865142100,79300,79300,79300,79300,0
20250219,173400,25865142100,79300,79300,79300,79300,0
20250219,173300,25865142100,79300,79300,79300,79300,0
20250219,173200,25865142100,79300,79300,79300,79300,0
20250219,173100,25865142100,79300,79300,79300,79300,0
20250219,173000,25865142100,79300,79300,79300,79300,0
20250219,172900,25865142100,79300,79300,79300,79300,0
20250219,172800,25865142100,79300,79300,79300,79300,0
20250219,172700,25865142100,79300,79300,79300,79300,0
20250219,172600,25865142100,79300,79300,79300,79300,0
20250219,172500,25865142100,79300,79300,79300,79300,0
20250219,172400,25865142100,79300,79300,79300,79300,0
20250219,172300,25865142100,79300,79300,79300,79300,0
20250219,172200,25865142100,79300,79300,79300,79300,0
20250219,172100,25865142100,79300,79300,79300,79300,0
20250219,172000,25865142100,79300,79300,79300,79300,0
20250219,171900,25865142100,79300,79300,79300,79300,0
20250219,171800,25865142100,79300,79300,79300,79300,0
20250219,171700,25865142100,79300,79300,79300,79300,3901
20250219,171600,25865142100,79300,79300,79300,79300,0
20250219,171500,25865142100,79300,79300,79300,79300,0
20250219,171400,25865142100,79300,79300,79300,79300,0
20250219,171300,25865142100,79300,79300,79300,79300,0
20250219,171200,25865142100,79300,79300,79300,79300,0
20250219,171100,25865142100,79300,79300,79300,79300,0
20250219,171000,25865142100,79300,79300,79300,79300,0
20250219,170900,25865142100,79300,79300,79300,79300,0
20250219,170800,25865142100,79300,79300,79300,79300,0
20250219,170700,25865142100,79300,79300,79300,79300,0
20250219,170600,25865142100,79300,79300,79300,79300,0
20250219,170500,25865142100,79300,79300,79300,79300,0
20250219,170400,25865142100,79300,79300,79300,79300,0
20250219,170300,25865142100,79300,79300,79300,79300,0
20250219,170200,25865142100,79300,79300,79300,79300,0
20250219,170100,25865142100,79300,79300,79300,79300,0
20250219,170000,25865142100,79300,79300,79300,79300,0
20250219,165900,25865142100,79300,79300,79300,79300,0
20250219,165800,25865142100,79300,79300,79300,79300,0
20250219,165700,25865142100,79300,79300,79300,79300,0
20250219,165600,25865142100,79300,79300,79300,79300,0
20250219,165500,25865142100,79300,79300,79300,79300,0
20250219,165400,25865142100,79300,79300,79300,79300,0
20250219,165300,25865142100,79300,79300,79300,79300,0
20250219,165200,25865142100,79300,79300,79300,79300,0
20250219,165100,25865142100,79300,79300,79300,79300,0
20250219,165000,25865142100,79300,79300,79300,79300,0
20250219,164900,25865142100,79300,79300,79300,79300,0
20250219,164800,25865142100,79300,79300,79300,79300,0
20250219,164700,25865142100,79300,79300,79300,79300,3901
20250219,164600,25865142100,79300,79300,79300,79300,0
20250219,164500,25865142100,79300,79300,79300,79300,0
20250219,164400,25865142100,79300,79300,79300,79300,0
20250219,164300,25865142100,79300,79300,79300,79300,0
20250219,164200,25865142100,79300,79300,79300,79300,0
20250219,164100,25865142100,79300,79300,79300,79300,0
20250219,164000,25865142100,79300,79300,79300,79300,0
20250219,163900,25865142100,79300,79300,79300,79300,0
20250219,163800,25865142100,79300,79300,79300,79300,0
20250219,163700,25865142100,79300,79300,79300,79300,0
20250219,163600,25865142100,79300,79300,79300,79300,0
20250219,163500,25865142100,79300,79300,79300,79300,0
20250219,163400,25865142100,79300,79300,79300,79300,0
20250219,163300,25865142100,79300,79300,79300,79300,0
20250219,163200,25865142100,79300,79300,79300,79300,0
20250219,163100,25865142100,79300,79300,79300,79300,0
20250219,163000,25865142100,79300,79300,79300,79300,0
20250219,162900,25865142100,79300,79300,79300,79300,0
20250219,162800,25865142100,79300,79300,79300,79300,0
20250219,162700,25865142100,79300,79300,79300,79300,0
20250219,162600,25865142100,79300,79300,79300,79300,0
20250219,162500,25865142100,79300,79300,79300,79300,0
20250219,162400,25865142100,79300,79300,79300,79300,0
20250219,162300,25865142100,79300,79300,79300,79300,0
20250219,162200,25865142100,79300,79300,79300,79300,0
20250219,162100,25865142100,79300,79300,79300,79300,0
20250219,162000,25865142100,79300,79300,79300,79300,0
20250219,161900,25865142100,79300,79300,79300,79300,0
20250219,161800,25865142100,79300,79300,79300,79300,0
20250219,161700,25865142100,79300,79300,79300,79300,3901
20250219,161600,25865142100,79300,79300,79300,79300,0
20250219,161500,25865142100,79300,79300,79300,79300,0
20250219,161400,25865142100,79300,79300,79300,79300,0
20250219,161300,25865142100,79300,79300,79300,79300,0
20250219,161200,25865142100,79300,79300,79300,79300,0
20250219,161100,25865142100,79300,79300,79300,79300,0
20250219,161000,25865142100,79300,79300,79300,79300,0
20250219,160900,25865142100,79300,79300,79300,79300,0
20250219,160800,25865142100,79300,79300,79300,79300,0
20250219,160700,25865142100,79300,79300,79300,79300,0
20250219,160600,25865142100,79300,79300,79300,79300,0
20250219,160500,25865142100,79300,79300,79300,79300,0
20250219,160400,25865142100,79300,79300,79300,79300,0
20250219,160300,25865142100,79300,79300,79300,79300,0
20250219,160200,25865142100,79300,79300,79300,79300,0
20250219,160100,25865142100,79300,79300,79300,79300,0
20250219,160000,25865142100,79300,79300,79300,79300,0
20250219,155900,25865142100,79300,79300,79300,79300,0
20250219,155800,25865142100,79300,79300,79300,79300,0
20250219,155700,25865142100,79300,79300,79300,79300,0
20250219,155600,25865142100,79300,79300,79300,79300,0
20250219,155500,25865142100,79300,79300,79300,79300,0
20250219,155400,25865142100,79300,79300,79300,79300,0
20250219,155300,25865142100,79300,79300,79300,79300,0
20250219,155200,25865142100,79300,79300,79300,79300,0
20250219,155100,25865142100,79300,79300,79300,79300,0
20250219,155000,25865142100,79300,79300,79300,79300,0
20250219,154900,25865142100,79300,79300,79300,79300,0
20250219,154800,25865142100,79300,79300,79300,79300,0
20250219,154700,25865142100,79300,79300,79300,79300,3901
20250219,154600,25865142100,79300,79300,79300,79300,0
20250219,154500,25865142100,79300,79300,79300,79300,0
20250219,154400,25865142100,79300,79300,79300,79300,0
20250219,154300,25865142100,79300,79300,79300,79300,0
20250219,154200,25865142100,79300,79300,79300,79300,0
20250219,154100,25865142100,79300,79300,79300,79300,0
20250219,154000,25865142100,79300,79300,79300,79300,0
20250219,153900,25865142100,79300,79300,79300,79300,0
20250219,153800,25865142100,79300,79300,79300,79300,0
20250219,153700,25865142100,79300,79300,79300,79300,0
20250219,153600,25865142100,79300,79300,79300,79300,0
20250219,153500,25865142100,79300,79300,79300,79300,0
20250219,153400,25865142100,79300,79300,79300,79300,0
20250219,153300,25865142100,79300,79300,79300,79300,0
20250219,153200,25865142100,79300,79300,79300,79300,0
20250219,153100,25865142100,79300,79300,79300,79300,0
20250219,153000,25865142100,79300,79300,79300,79300,3901
20250219,152900,25555792800,79400,79400,79400,79400,0
20250219,152800,25555792800,79400,79400,79400,79400,0
20250219,152700,25555792800,79400,79400,79400,79400,0
20250219,152600,25555792800,79400,79400,79400,79400,0
20250219,152500,25555792800,79400,79400,79400,79400,0
20250219,152400,25555792800,79400,79400,79400,79400,0
20250219,152300,25555792800,79400,79400,79400,79400,0
20250219,152200,25555792800,79400,79400,79400,79400,0
20250219,152100,25555792800,79400,79400,79400,79400,0
20250219,152000,25555792800,79400,79400,79400,79400,0
20250219,151900,25555792800,79400,79400,79500,79300,958
20250219,151800,25479734000,79400,79400,79400,79300,700
20250219,151700,25424154200,79400,79400,79500,79300,1714
20250219,151600,25288207200,79400,79500,79500,79400,452
20250219,151500,25252303900,79500,79400,79500,79300,847
20250219,151400,25185089100,79400,79300,79500,79300,582
20250219,151300,25138892500,79300,79300,79400,79300,888
20250219,151200,25068457500,79400,79400,79400,79300,1365
20250219,151100,24960169000,79400,79500,79500,79400,1119
20250219,151000,24871314200,79500,79500,79500,79400,398
20250219,150900,24839676800,79500,79500,79500,79400,596
20250219,150800,24792311800,79500,79500,79600,79500,378
20250219,150700,24762256800,79500,79400,79600,79400,368
20250219,150600,24733009000,79500,79700,79700,79400,1508
20250219,150500,24613082000,79600,79700,79800,79600,1014
20250219,150400,24532322900,79700,79700,79800,79700,488
20250219,150300,24493421900,79700,79700,79800,79600,487
20250219,150200,24454607700,79700,79900,79900,79700,354
20250219,150100,24426382900,79900,79700,79900,79700,318
20250219,150000,24401003300,79700,79700,79900,79700,323
20250219,145900,24375231100,79700,79900,79900,79700,166
20250219,145800,24361983900,79900,79800,79900,79700,299
20250219,145700,24338143100,79800,79800,79900,79800,321
20250219,145600,24312523400,79800,79800,79900,79800,97
20250219,145500,24304778700,79800,79800,79800,79800,115
20250219,145400,24295601700,79800,79900,79900,79800,212
20250219,145300,24278674600,79900,79700,79900,79600,822
20250219,145200,24213093600,79700,79700,79700,79600,200
20250219,145100,24197159000,79600,79700,79700,79600,327
20250219,145000,24171100500,79600,79700,79700,79600,262
20250219,144900,24150236400,79700,79600,79700,79600,74
20250219,144800,24144338900,79600,79700,79700,79600,339
20250219,144700,24117326100,79700,79700,79700,79600,310
20250219,144600,24092631600,79700,79800,79800,79700,342
20250219,144500,24065374000,79800,79600,79800,79600,866
20250219,144400,23996341900,79700,79600,79700,79600,947
20250219,144300,23920960600,79600,79600,79600,79500,245
20250219,144200,23901462900,79600,79600,79700,79600,140
20250219,144100,23890318800,79600,79600,79700,79600,193
20250219,144000,23874953700,79600,79600,79700,79500,531
20250219,143900,23832704300,79600,79600,79600,79600,10
20250219,143800,23831908300,79600,79600,79700,79600,600
20250219,143700,23784148200,79600,79600,79600,79600,191
20250219,143600,23768944600,79700,79700,79700,79600,121
20250219,143500,23759310400,79700,79700,79800,79600,258
20250219,143400,23738742100,79700,79700,79800,79700,113
20250219,143300,23729735400,79700,79600,79700,79600,187
20250219,143200,23714843000,79600,79800,79800,79600,333
20250219,143100,23688303600,79800,79900,79900,79800,467
20250219,143000,23651032000,79900,79900,80000,79800,226
20250219,142900,23632959100,80000,79900,80000,79900,32
20250219,142800,23630400600,79800,79900,80000,79800,483
20250219,142700,23591804200,79900,79900,80000,79900,70
20250219,142600,23586211100,79900,79900,80000,79800,560
20250219,142500,23541483500,80000,80000,80100,80000,407
20250219,142400,23508923000,80000,80000,80100,80000,413
20250219,142300,23475879900,80100,80200,80200,80100,813
20250219,142200,23410756400,80300,80300,80400,80200,1155
20250219,142100,23318009400,80300,80100,80300,80100,792
20250219,142000,23254479300,80100,80200,80200,80000,554
20250219,141900,23210104200,80100,80300,80300,80100,219
20250219,141800,23192551500,80300,80300,80400,80200,951
20250219,141700,23116212400,80300,80400,80500,80300,546
20250219,141600,23072313100,80400,80400,80500,80300,279
20250219,141500,23049879700,80400,80500,80500,80400,842
20250219,141400,22982150300,80600,80800,80800,80400,1983
20250219,141300,22822303500,80700,80700,80700,80600,2314
20250219,141200,22635641000,80700,80300,80700,80300,5656
20250219,141100,22180156100,80200,80300,80300,80100,934
20250219,141000,22105193400,80200,80000,80300,79900,1287
20250219,140900,22002029300,80000,79900,80200,79900,1259
20250219,140800,21901187700,79900,79900,80300,79900,5124
20250219,140700,21490664400,79900,79500,79900,79500,1048
20250219,140600,21407046800,79500,79600,79600,79500,264
20250219,140500,21386037400,79600,79700,79700,79600,504
20250219,140400,21345876300,79800,79700,79800,79700,542
20250219,140300,21302641000,79600,79500,79700,79500,562
20250219,140200,21257919400,79300,79400,79400,79200,602
20250219,140100,21210226600,79400,79300,79400,79200,1130
20250219,140000,21120612600,79300,79200,79300,79200,447
20250219,135900,21085199600,79200,79200,79200,79200,810
20250219,135800,21021047600,79200,79300,79300,79200,441
20250219,135700,20986086400,79300,79300,79400,79300,309
20250219,135600,20961568500,79400,79200,79400,79200,92
20250219,135500,20954266600,79200,79300,79400,79200,347
20250219,135400,20926774700,79300,79400,79400,79300,186
20250219,135300,20912016300,79400,79400,79400,79400,136
20250219,135200,20901217900,79400,79300,79400,79200,362
20250219,135100,20872509700,79200,79200,79200,79100,857
20250219,135000,20804645600,79200,79200,79200,79100,152
20250219,134900,20792618100,79200,79100,79200,79100,153
20250219,134800,20780512900,79100,79200,79200,79100,106
20250219,134700,20772119300,79200,79200,79200,79100,286
20250219,134600,20749495500,79100,79200,79200,79100,195
20250219,134500,20734063300,79200,79200,79200,79100,1757
20250219,134400,20594943100,79200,79300,79300,79200,274
20250219,134300,20573235000,79300,79300,79300,79200,330
20250219,134200,20547095700,79400,79400,79400,79300,617
20250219,134100,20498153100,79400,79400,79500,79400,575
20250219,134000,20452496600,79400,79500,79500,79400,633
20250219,133900,20402184000,79500,79500,79600,79500,65
20250219,133800,20397016400,79500,79500,79500,79500,101
20250219,133700,20388986900,79500,79500,79500,79500,217
20250219,133600,20371735400,79600,79500,79600,79500,74
20250219,133500,20365850500,79500,79500,79500,79500,120
20250219,133400,20356310500,79600,79600,79600,79500,373
20250219,133300,20326643400,79600,79600,79700,79600,81
20250219,133200,20320192600,79700,79600,79700,79600,587
20250219,133100,20273450900,79700,79600,79700,79600,200
20250219,133000,20257527600,79700,79700,79700,79700,16
20250219,132900,20256252400,79700,79700,79700,79600,112
20250219,132800,20247332900,79700,79800,79800,79600,364
20250219,132700,20218320900,79700,79800,79800,79700,99
20250219,132600,20210427000,79800,79700,79800,79700,33
20250219,132500,20207795700,79700,79700,79800,79700,274
20250219,132400,20185945300,79700,79800,79800,79700,358
20250219,132300,20157386900,79800,79800,79800,79800,130
20250219,132200,20147012900,79800,79700,79800,79600,154
20250219,132100,20134738800,79600,79700,79700,79600,131
20250219,132000,20124308100,79700,79700,79700,79600,145
20250219,131900,20112761600,79600,79600,79600,79600,7
20250219,131800,20112204400,79600,79600,79700,79600,75
20250219,131700,20106232600,79600,79600,79600,79600,100
20250219,131600,20098272600,79600,79600,79600,79600,57
20250219,131500,20093735400,79600,79600,79600,79600,27
20250219,131400,20091586200,79700,79700,79700,79600,218
20250219,131300,20074219700,79700,79800,79800,79700,109
20250219,131200,20065521900,79800,79700,79800,79700,129
20250219,131100,20055240400,79700,79600,79700,79600,29
20250219,131000,20052930400,79600,79800,79800,79600,11
20250219,130900,20052053800,79800,79700,79800,79600,219
20250219,130800,20034582700,79700,79700,79700,79600,34
20250219,130700,20031874000,79700,79600,79700,79600,743
20250219,130600,19972697600,79600,79500,79600,79400,366
20250219,130500,19943605500,79500,79500,79500,79500,222
20250219,130400,19925956500,79500,79500,79500,79400,154
20250219,130300,19913719200,79500,79500,79500,79400,201
20250219,130200,19897743700,79500,79500,79500,79400,85
20250219,130100,19890989000,79500,79300,79500,79300,346
20250219,130000,19863500700,79400,79300,79400,79300,233
20250219,125900,19845021700,79300,79300,79400,79300,87
20250219,125800,19838122500,79300,79300,79400,79300,273
20250219,125700,19816461600,79300,79300,79400,79300,209
20250219,125600,19799887700,79300,79400,79400,79300,303
20250219,125500,19775854100,79400,79500,79500,79400,335
20250219,125400,19749249100,79500,79500,79600,79500,1409
20250219,125300,19637095700,79600,79500,79600,79500,204
20250219,125200,19620857400,79500,79500,79600,79400,194
20250219,125100,19605428500,79400,79500,79600,79400,101
20250219,125000,19597404700,79300,79200,79500,79200,537
20250219,124900,19554789400,79400,79300,79400,79200,4921
20250219,124800,19164701200,79300,79400,79400,79300,535
20250219,124700,19122271200,79400,79400,79400,79300,186
20250219,124600,19107512800,79400,79500,79500,79400,675
20250219,124500,19053917500,79500,79600,79600,79500,1042
20250219,124400,18971075200,79600,79600,79700,79600,505
20250219,124300,18930876600,79700,79600,79700,79600,235
20250219,124200,18912167100,79700,79600,79700,79600,266
20250219,124100,18890989300,79700,79700,79700,79600,39
20250219,124000,18887881900,79700,79700,79800,79700,57
20250219,123900,18883338900,79700,79700,79800,79600,406
20250219,123800,18850995100,79700,79600,79700,79600,428
20250219,123700,18816917500,79600,79700,79700,79600,34
20250219,123600,18814208900,79700,79600,79700,79600,89
20250219,123500,18807120200,79600,79700,79700,79600,533
20250219,123400,18764660100,79700,79700,79700,79700,173
20250219,123300,18750872000,79700,79700,79800,79700,120
20250219,123200,18741307900,79800,79800,79800,79800,147
20250219,123100,18729577300,79700,79700,79800,79700,70
20250219,123000,18723995200,79700,79800,79800,79700,48
20250219,122900,18720166000,79800,79800,79800,79700,25
20250219,122800,18718171100,79800,79800,79800,79700,314
20250219,122700,18693124100,79800,79800,79800,79700,189
20250219,122600,18678048800,79800,79800,79800,79800,10
20250219,122500,18677250800,79700,79700,79800,79700,62
20250219,122400,18672309100,79700,79800,79800,79700,58
20250219,122300,18667681600,79800,79800,79800,79800,101
20250219,122200,18659621800,79800,79800,79800,79800,122
20250219,122100,18649886200,79900,79900,79900,79800,167
20250219,122000,18636544900,79900,79800,79900,79800,351
20250219,121900,18608533800,79800,79900,79900,79800,87
20250219,121800,18601589200,79900,79900,79900,79800,132
20250219,121700,18591052800,79900,79900,79900,79900,22
20250219,121600,18589295000,79900,79900,79900,79900,81
20250219,121500,18582823100,79900,79900,79900,79900,48
20250219,121400,18578987900,79900,79900,79900,79900,59
20250219,121300,18574273800,79900,79800,79900,79800,95
20250219,121200,18566685500,79800,79900,79900,79800,50
20250219,121100,18562694700,79900,79900,79900,79900,62
20250219,121000,18557740900,79900,79900,80000,79900,190
20250219,120900,18542559800,79900,79900,79900,79900,347
20250219,120800,18514834500,79800,79800,79800,79800,27
20250219,120700,18512679900,79800,79800,79900,79800,58
20250219,120600,18508050800,79900,79900,79900,79800,201
20250219,120500,18492004600,79900,79900,79900,79900,218
20250219,120400,18474586400,79900,79900,79900,79900,71
20250219,120300,18468913500,79900,79900,79900,79900,75
20250219,120200,18462921000,79900,79900,79900,79900,50
20250219,120100,18458926000,79900,79900,79900,79900,3
20250219,120000,18458686300,79900,79900,79900,79700,281
20250219,115900,18436278500,79900,79900,79900,79900,152
20250219,115800,18424133700,79900,79800,79900,79800,150
20250219,115700,18412158500,79800,79900,79900,79800,3
20250219,115600,18411918900,79800,79800,79900,79800,134
20250219,115500,18401224500,79800,79700,79900,79700,267
20250219,115400,18379905300,79800,79600,79800,79600,379
20250219,115300,18349698100,79600,79600,79700,79600,40
20250219,115200,18346512100,79600,79500,79700,79500,206
20250219,115100,18330105200,79500,79600,79600,79500,376
20250219,115000,18300181000,79700,79700,79700,79600,99
20250219,114900,18292290800,79800,79700,79800,79700,49
20250219,114800,18288382400,79700,79700,79700,79700,162
20250219,114700,18275471000,79700,79800,79800,79600,138
20250219,114600,18264471200,79600,79900,79900,79600,388
20250219,114500,18233528600,79800,79800,79800,79800,34
20250219,114400,18230815400,79800,79900,79900,79800,209
20250219,114300,18214123000,79900,80000,80000,79900,54
20250219,114200,18209807800,80000,79900,80000,79900,68
20250219,114100,18204368800,79900,80000,80000,79900,113
20250219,114000,18195339900,80000,80000,80100,80000,287
20250219,113900,18172370900,80000,79900,80000,79900,442
20250219,113800,18137034000,79900,79900,80000,79900,215
20250219,113700,18119855200,80000,80000,80000,79900,153
20250219,113600,18107623500,80000,80000,80000,79900,107
20250219,113500,18099065500,80000,80000,80100,80000,334
20250219,113400,18072342900,80100,80000,80100,80000,78
20250219,113300,18066100800,80000,80100,80100,80000,302
20250219,113200,18041929300,80100,80000,80100,80000,175
20250219,113100,18027929200,80100,80000,80100,80000,128
20250219,113000,18017688600,80000,80100,80100,79900,705
20250219,112900,17961280200,80100,80200,80200,80000,585
20250219,112800,17914396200,80200,80200,80200,80200,903
20250219,112700,17841975600,80200,80100,80400,80000,601
20250219,112600,17793773700,80100,80100,80200,80000,492
20250219,112500,17754338500,80200,80100,80200,80000,290
20250219,112400,17731107500,80100,80000,80100,80000,1165
20250219,112300,17637901000,80000,79700,80000,79700,902
20250219,112200,17565834100,79700,79600,79700,79500,816
20250219,112100,17500889400,79600,79500,79600,79400,320
20250219,112000,17475455700,79500,79400,79500,79400,106
20250219,111900,17467036300,79400,79500,79500,79400,387
20250219,111800,17436308300,79500,79500,79500,79400,801
20250219,111700,17372629300,79600,79600,79600,79500,272
20250219,111600,17350982900,79600,79500,79600,79500,160
20250219,111500,17338257100,79500,79600,79600,79500,420
20250219,111400,17304825300,79600,79600,79700,79600,290
20250219,111300,17281731600,79500,79600,79900,79500,957
20250219,111200,17205484600,79500,79600,79600,79500,624
20250219,111100,17155817200,79600,79700,79700,79600,515
20250219,111000,17114789200,79700,79700,79900,79700,21
20250219,110900,17113114300,79700,79900,79900,79700,177
20250219,110800,17098994000,79800,79700,79800,79700,106
20250219,110700,17090545600,79700,79700,79700,79600,320
20250219,110600,17065052600,79600,79600,79700,79600,647
20250219,110500,17013547000,79600,79700,79700,79600,185
20250219,110400,16998818200,79700,79700,79700,79600,182
20250219,110300,16984313000,79700,79800,79800,79700,377
20250219,110200,16954248500,79800,79700,79800,79600,171
20250219,110100,16940623900,79700,79700,79700,79600,510
20250219,110000,16899977300,79700,79700,79800,79500,1147
20250219,105900,16808615000,79700,79800,79900,79600,499
20250219,105800,16768841600,79800,79800,79900,79800,434
20250219,105700,16734207400,79800,79700,80100,79700,1052
20250219,105600,16650219300,79800,79600,79800,79600,1377
20250219,105500,16540574600,79500,79600,79600,79500,865
20250219,105400,16471770200,79600,79700,79700,79600,706
20250219,105300,16415509200,79700,79800,79800,79700,356
20250219,105200,16387127500,79800,80100,80100,79800,1025
20250219,105100,16305227600,80100,80200,80200,79900,2423
20250219,105000,16111227300,80200,80300,80400,80100,1409
20250219,104900,15998175500,80400,80400,80500,80300,1637
20250219,104800,15866623400,80400,80500,80700,80300,2740
20250219,104700,15646023800,80600,81000,81000,80400,6198
20250219,104600,15145678700,81000,80600,81000,80400,5677
20250219,104500,14686727600,80500,80200,80600,80200,5195
20250219,104400,14268781400,80200,80300,80300,80100,3147
20250219,104300,14016569800,80300,80200,80400,79900,2256
20250219,104200,13835622800,79600,80100,80500,79600,4731
20250219,104100,13456139200,80100,79100,80400,79100,12155
20250219,104000,12484790700,79200,79200,79200,79100,277
20250219,103900,12462854400,79200,79100,79200,79000,359
20250219,103800,12434456100,79100,79000,79100,78900,281
20250219,103700,12412257100,79000,79000,79000,79000,308
20250219,103600,12387925100,79000,79000,79000,78900,1148
20250219,103500,12297250200,79100,79100,79200,79000,406
20250219,103400,12265140600,79100,79200,79200,79000,132
20250219,103300,12254697200,79000,79200,79300,78800,2844
20250219,103200,12030157800,79000,79200,79200,79000,1086
20250219,103100,11944259100,79200,79400,79400,79200,2682
20250219,103000,11731736800,79400,79300,79400,79300,315
20250219,102900,11706746100,79400,79400,79500,79400,168
20250219,102800,11693405900,79400,79400,79500,79400,378
20250219,102700,11663387800,79400,79300,79400,79300,373
20250219,102600,11633779100,79400,79200,79400,79200,805
20250219,102500,11569948100,79300,79400,79400,79200,889
20250219,102400,11499465700,79400,79200,79400,79100,797
20250219,102300,11436350600,79300,79300,79300,79300,358
20250219,102200,11407961200,79400,79500,79500,79400,554
20250219,102100,11363973300,79500,79400,79500,79400,476
20250219,102000,11326170100,79400,79500,79600,79400,1227
20250219,101900,11228671100,79600,79600,79600,79500,176
20250219,101800,11214663700,79500,79600,79600,79500,205
20250219,101700,11198364100,79600,79800,79800,79500,608
20250219,101600,11149939800,79800,79800,79900,79700,1091
20250219,101500,11062885800,79800,79900,80000,79800,582
20250219,101400,11016385000,79900,80000,80000,79800,1051
20250219,101300,10932410000,80000,80000,80000,79900,434
20250219,101200,10897692000,80000,79900,80000,79800,1317
20250219,101100,10792460500,79900,79800,79900,79700,721
20250219,101000,10734892800,79800,79900,79900,79700,1424
20250219,100900,10621210000,79900,79900,80000,79900,1202
20250219,100800,10525112400,79900,79800,80000,79800,2732
20250219,100700,10306858100,79800,79600,79900,79600,3024
20250219,100600,10065621700,79700,79800,79800,79600,476
20250219,100500,10027685900,79800,79300,79800,79200,6278
20250219,100400,9528164300,79300,79300,79400,79300,193
20250219,100300,9512845600,79400,79300,79400,79300,342
20250219,100200,9485724800,79400,79100,79400,79000,1542
20250219,100100,9363798700,79000,79200,79300,79000,714
20250219,100000,9307285300,79300,79300,79300,79100,217
20250219,095900,9290097200,79300,79100,79300,79000,704
20250219,095800,9234440500,79100,79000,79100,78900,854
20250219,095700,9166972600,79100,79200,79200,78900,2797
20250219,095600,8945881400,79200,79400,79500,79100,1662
20250219,095500,8814128100,79400,79400,79500,79400,589
20250219,095400,8767354000,79400,79500,79600,79400,320
20250219,095300,8741926700,79500,79500,79600,79400,959
20250219,095200,8665686000,79500,79500,79500,79400,1139
20250219,095100,8575155400,79500,79400,79500,79400,386
20250219,095000,8544502600,79500,79400,79500,79400,154
20250219,094900,8532271400,79500,79400,79500,79400,262
20250219,094800,8511467200,79400,79200,79400,79200,899
20250219,094700,8440142100,79300,79400,79400,79200,923
20250219,094600,8367001600,79500,79500,79500,79300,143
20250219,094500,8355643400,79500,79500,79600,79500,280
20250219,094400,8333380300,79500,79200,79500,79100,2877
20250219,094300,8104965600,79200,79300,79300,79200,940
20250219,094200,8030506800,79300,79300,79400,79300,544
20250219,094100,7987366600,79300,79400,79400,79300,449
20250219,094000,7951741000,79500,79500,79500,79400,591
20250219,093900,7904812400,79400,79400,79500,79400,804
20250219,093800,7840970200,79400,79500,79500,79400,99
20250219,093700,7833105500,79400,79500,79600,79300,2484
20250219,093600,7635800700,79600,79600,79700,79500,1423
20250219,093500,7522564600,79600,79600,79600,79500,437
20250219,093400,7487787900,79600,79400,79600,79400,633
20250219,093300,7437458900,79500,79600,79700,79400,794
20250219,093200,7374342400,79600,79400,79600,79400,533
20250219,093100,7331919900,79400,79700,79700,79300,2133
20250219,093000,7162288900,79700,79800,79800,79600,1416
20250219,092900,7049452500,79700,79600,79800,79600,2637
20250219,092800,6839202100,79600,79400,79700,79400,1130
20250219,092700,6749382400,79400,79100,79400,79100,2481
20250219,092600,6552784000,79200,79000,79200,79000,447
20250219,092500,6517450700,79000,79200,79200,79000,1663
20250219,092400,6385968500,79200,79400,79400,79200,1468
20250219,092300,6269664100,79300,79500,79500,79200,1470
20250219,092200,6152996700,79500,79800,79900,79400,4246
20250219,092100,5814758400,79800,79400,79800,79400,3714
20250219,092000,5518888000,79500,79400,79500,79300,648
20250219,091900,5467426300,79400,79400,79400,79300,1224
20250219,091800,5370245400,79400,79200,79400,79200,487
20250219,091700,5331613000,79200,79300,79400,79200,1570
20250219,091600,5207113500,79200,79300,79400,79200,705
20250219,091500,5151233800,79300,79200,79400,79200,2549
20250219,091400,4949062900,79200,79200,79300,79000,3518
20250219,091300,4670780000,79100,79200,79300,79100,1545
20250219,091200,4548516000,79200,79100,79300,79000,1803
20250219,091100,4405738600,79100,79500,79500,79000,3475
20250219,091000,4130270700,79500,79800,79800,79300,3900
20250219,090900,3819966000,79700,79400,79800,79400,3855
20250219,090800,3513106400,79400,79400,79500,79300,2700
20250219,090700,3298631600,79500,79300,79500,79200,1635
20250219,090600,3168884300,79300,79400,79600,79100,4335
20250219,090500,2825118300,79300,78600,79300,78500,3397
20250219,090400,2556715500,78600,78200,78800,78100,2421
20250219,090300,2366883600,78200,78100,79000,78100,5324
20250219,090200,1948420000,78100,78000,78300,77800,14412
20250219,090100,823784900,77900,78400,78500,77500,6381
20250219,090000,326647200,78400,78900,79000,78400,3775
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194700 25865142100 79300 79300 79300 79300 3901
3 20250219 194600 25865142100 79300 79300 79300 79300 0
4 20250219 194500 25865142100 79300 79300 79300 79300 0
5 20250219 194400 25865142100 79300 79300 79300 79300 0
6 20250219 194300 25865142100 79300 79300 79300 79300 0
7 20250219 194200 25865142100 79300 79300 79300 79300 0
8 20250219 194100 25865142100 79300 79300 79300 79300 0
9 20250219 194000 25865142100 79300 79300 79300 79300 0
10 20250219 193900 25865142100 79300 79300 79300 79300 0
11 20250219 193800 25865142100 79300 79300 79300 79300 0
12 20250219 193700 25865142100 79300 79300 79300 79300 0
13 20250219 193600 25865142100 79300 79300 79300 79300 0
14 20250219 193500 25865142100 79300 79300 79300 79300 0
15 20250219 193400 25865142100 79300 79300 79300 79300 0
16 20250219 193300 25865142100 79300 79300 79300 79300 0
17 20250219 193200 25865142100 79300 79300 79300 79300 0
18 20250219 193100 25865142100 79300 79300 79300 79300 0
19 20250219 193000 25865142100 79300 79300 79300 79300 0
20 20250219 192900 25865142100 79300 79300 79300 79300 0
21 20250219 192800 25865142100 79300 79300 79300 79300 0
22 20250219 192700 25865142100 79300 79300 79300 79300 0
23 20250219 192600 25865142100 79300 79300 79300 79300 0
24 20250219 192500 25865142100 79300 79300 79300 79300 0
25 20250219 192400 25865142100 79300 79300 79300 79300 0
26 20250219 192300 25865142100 79300 79300 79300 79300 0
27 20250219 192200 25865142100 79300 79300 79300 79300 0
28 20250219 192100 25865142100 79300 79300 79300 79300 0
29 20250219 192000 25865142100 79300 79300 79300 79300 0
30 20250219 191900 25865142100 79300 79300 79300 79300 0
31 20250219 191800 25865142100 79300 79300 79300 79300 0
32 20250219 191700 25865142100 79300 79300 79300 79300 3901
33 20250219 191600 25865142100 79300 79300 79300 79300 0
34 20250219 191500 25865142100 79300 79300 79300 79300 0
35 20250219 191400 25865142100 79300 79300 79300 79300 0
36 20250219 191300 25865142100 79300 79300 79300 79300 0
37 20250219 191200 25865142100 79300 79300 79300 79300 0
38 20250219 191100 25865142100 79300 79300 79300 79300 0
39 20250219 191000 25865142100 79300 79300 79300 79300 0
40 20250219 190900 25865142100 79300 79300 79300 79300 0
41 20250219 190800 25865142100 79300 79300 79300 79300 0
42 20250219 190700 25865142100 79300 79300 79300 79300 0
43 20250219 190600 25865142100 79300 79300 79300 79300 0
44 20250219 190500 25865142100 79300 79300 79300 79300 0
45 20250219 190400 25865142100 79300 79300 79300 79300 0
46 20250219 190300 25865142100 79300 79300 79300 79300 0
47 20250219 190200 25865142100 79300 79300 79300 79300 0
48 20250219 190100 25865142100 79300 79300 79300 79300 0
49 20250219 190000 25865142100 79300 79300 79300 79300 0
50 20250219 185900 25865142100 79300 79300 79300 79300 0
51 20250219 185800 25865142100 79300 79300 79300 79300 0
52 20250219 185700 25865142100 79300 79300 79300 79300 0
53 20250219 185600 25865142100 79300 79300 79300 79300 0
54 20250219 185500 25865142100 79300 79300 79300 79300 0
55 20250219 185400 25865142100 79300 79300 79300 79300 0
56 20250219 185300 25865142100 79300 79300 79300 79300 0
57 20250219 185200 25865142100 79300 79300 79300 79300 0
58 20250219 185100 25865142100 79300 79300 79300 79300 0
59 20250219 185000 25865142100 79300 79300 79300 79300 0
60 20250219 184900 25865142100 79300 79300 79300 79300 0
61 20250219 184800 25865142100 79300 79300 79300 79300 0
62 20250219 184700 25865142100 79300 79300 79300 79300 3901
63 20250219 184600 25865142100 79300 79300 79300 79300 0
64 20250219 184500 25865142100 79300 79300 79300 79300 0
65 20250219 184400 25865142100 79300 79300 79300 79300 0
66 20250219 184300 25865142100 79300 79300 79300 79300 0
67 20250219 184200 25865142100 79300 79300 79300 79300 0
68 20250219 184100 25865142100 79300 79300 79300 79300 0
69 20250219 184000 25865142100 79300 79300 79300 79300 0
70 20250219 183900 25865142100 79300 79300 79300 79300 0
71 20250219 183800 25865142100 79300 79300 79300 79300 0
72 20250219 183700 25865142100 79300 79300 79300 79300 0
73 20250219 183600 25865142100 79300 79300 79300 79300 0
74 20250219 183500 25865142100 79300 79300 79300 79300 0
75 20250219 183400 25865142100 79300 79300 79300 79300 0
76 20250219 183300 25865142100 79300 79300 79300 79300 0
77 20250219 183200 25865142100 79300 79300 79300 79300 0
78 20250219 183100 25865142100 79300 79300 79300 79300 0
79 20250219 183000 25865142100 79300 79300 79300 79300 0
80 20250219 182900 25865142100 79300 79300 79300 79300 0
81 20250219 182800 25865142100 79300 79300 79300 79300 0
82 20250219 182700 25865142100 79300 79300 79300 79300 0
83 20250219 182600 25865142100 79300 79300 79300 79300 0
84 20250219 182500 25865142100 79300 79300 79300 79300 0
85 20250219 182400 25865142100 79300 79300 79300 79300 0
86 20250219 182300 25865142100 79300 79300 79300 79300 0
87 20250219 182200 25865142100 79300 79300 79300 79300 0
88 20250219 182100 25865142100 79300 79300 79300 79300 0
89 20250219 182000 25865142100 79300 79300 79300 79300 0
90 20250219 181900 25865142100 79300 79300 79300 79300 0
91 20250219 181800 25865142100 79300 79300 79300 79300 0
92 20250219 181700 25865142100 79300 79300 79300 79300 3901
93 20250219 181600 25865142100 79300 79300 79300 79300 0
94 20250219 181500 25865142100 79300 79300 79300 79300 0
95 20250219 181400 25865142100 79300 79300 79300 79300 0
96 20250219 181300 25865142100 79300 79300 79300 79300 0
97 20250219 181200 25865142100 79300 79300 79300 79300 0
98 20250219 181100 25865142100 79300 79300 79300 79300 0
99 20250219 181000 25865142100 79300 79300 79300 79300 0
100 20250219 180900 25865142100 79300 79300 79300 79300 0
101 20250219 180800 25865142100 79300 79300 79300 79300 0
102 20250219 180700 25865142100 79300 79300 79300 79300 0
103 20250219 180600 25865142100 79300 79300 79300 79300 0
104 20250219 180500 25865142100 79300 79300 79300 79300 0
105 20250219 180400 25865142100 79300 79300 79300 79300 0
106 20250219 180300 25865142100 79300 79300 79300 79300 0
107 20250219 180200 25865142100 79300 79300 79300 79300 0
108 20250219 180100 25865142100 79300 79300 79300 79300 0
109 20250219 180000 25865142100 79300 79300 79300 79300 0
110 20250219 175900 25865142100 79300 79300 79300 79300 0
111 20250219 175800 25865142100 79300 79300 79300 79300 0
112 20250219 175700 25865142100 79300 79300 79300 79300 0
113 20250219 175600 25865142100 79300 79300 79300 79300 0
114 20250219 175500 25865142100 79300 79300 79300 79300 0
115 20250219 175400 25865142100 79300 79300 79300 79300 0
116 20250219 175300 25865142100 79300 79300 79300 79300 0
117 20250219 175200 25865142100 79300 79300 79300 79300 0
118 20250219 175100 25865142100 79300 79300 79300 79300 0
119 20250219 175000 25865142100 79300 79300 79300 79300 0
120 20250219 174900 25865142100 79300 79300 79300 79300 0
121 20250219 174800 25865142100 79300 79300 79300 79300 0
122 20250219 174700 25865142100 79300 79300 79300 79300 3901
123 20250219 174600 25865142100 79300 79300 79300 79300 0
124 20250219 174500 25865142100 79300 79300 79300 79300 0
125 20250219 174400 25865142100 79300 79300 79300 79300 0
126 20250219 174300 25865142100 79300 79300 79300 79300 0
127 20250219 174200 25865142100 79300 79300 79300 79300 0
128 20250219 174100 25865142100 79300 79300 79300 79300 0
129 20250219 174000 25865142100 79300 79300 79300 79300 0
130 20250219 173900 25865142100 79300 79300 79300 79300 0
131 20250219 173800 25865142100 79300 79300 79300 79300 0
132 20250219 173700 25865142100 79300 79300 79300 79300 0
133 20250219 173600 25865142100 79300 79300 79300 79300 0
134 20250219 173500 25865142100 79300 79300 79300 79300 0
135 20250219 173400 25865142100 79300 79300 79300 79300 0
136 20250219 173300 25865142100 79300 79300 79300 79300 0
137 20250219 173200 25865142100 79300 79300 79300 79300 0
138 20250219 173100 25865142100 79300 79300 79300 79300 0
139 20250219 173000 25865142100 79300 79300 79300 79300 0
140 20250219 172900 25865142100 79300 79300 79300 79300 0
141 20250219 172800 25865142100 79300 79300 79300 79300 0
142 20250219 172700 25865142100 79300 79300 79300 79300 0
143 20250219 172600 25865142100 79300 79300 79300 79300 0
144 20250219 172500 25865142100 79300 79300 79300 79300 0
145 20250219 172400 25865142100 79300 79300 79300 79300 0
146 20250219 172300 25865142100 79300 79300 79300 79300 0
147 20250219 172200 25865142100 79300 79300 79300 79300 0
148 20250219 172100 25865142100 79300 79300 79300 79300 0
149 20250219 172000 25865142100 79300 79300 79300 79300 0
150 20250219 171900 25865142100 79300 79300 79300 79300 0
151 20250219 171800 25865142100 79300 79300 79300 79300 0
152 20250219 171700 25865142100 79300 79300 79300 79300 3901
153 20250219 171600 25865142100 79300 79300 79300 79300 0
154 20250219 171500 25865142100 79300 79300 79300 79300 0
155 20250219 171400 25865142100 79300 79300 79300 79300 0
156 20250219 171300 25865142100 79300 79300 79300 79300 0
157 20250219 171200 25865142100 79300 79300 79300 79300 0
158 20250219 171100 25865142100 79300 79300 79300 79300 0
159 20250219 171000 25865142100 79300 79300 79300 79300 0
160 20250219 170900 25865142100 79300 79300 79300 79300 0
161 20250219 170800 25865142100 79300 79300 79300 79300 0
162 20250219 170700 25865142100 79300 79300 79300 79300 0
163 20250219 170600 25865142100 79300 79300 79300 79300 0
164 20250219 170500 25865142100 79300 79300 79300 79300 0
165 20250219 170400 25865142100 79300 79300 79300 79300 0
166 20250219 170300 25865142100 79300 79300 79300 79300 0
167 20250219 170200 25865142100 79300 79300 79300 79300 0
168 20250219 170100 25865142100 79300 79300 79300 79300 0
169 20250219 170000 25865142100 79300 79300 79300 79300 0
170 20250219 165900 25865142100 79300 79300 79300 79300 0
171 20250219 165800 25865142100 79300 79300 79300 79300 0
172 20250219 165700 25865142100 79300 79300 79300 79300 0
173 20250219 165600 25865142100 79300 79300 79300 79300 0
174 20250219 165500 25865142100 79300 79300 79300 79300 0
175 20250219 165400 25865142100 79300 79300 79300 79300 0
176 20250219 165300 25865142100 79300 79300 79300 79300 0
177 20250219 165200 25865142100 79300 79300 79300 79300 0
178 20250219 165100 25865142100 79300 79300 79300 79300 0
179 20250219 165000 25865142100 79300 79300 79300 79300 0
180 20250219 164900 25865142100 79300 79300 79300 79300 0
181 20250219 164800 25865142100 79300 79300 79300 79300 0
182 20250219 164700 25865142100 79300 79300 79300 79300 3901
183 20250219 164600 25865142100 79300 79300 79300 79300 0
184 20250219 164500 25865142100 79300 79300 79300 79300 0
185 20250219 164400 25865142100 79300 79300 79300 79300 0
186 20250219 164300 25865142100 79300 79300 79300 79300 0
187 20250219 164200 25865142100 79300 79300 79300 79300 0
188 20250219 164100 25865142100 79300 79300 79300 79300 0
189 20250219 164000 25865142100 79300 79300 79300 79300 0
190 20250219 163900 25865142100 79300 79300 79300 79300 0
191 20250219 163800 25865142100 79300 79300 79300 79300 0
192 20250219 163700 25865142100 79300 79300 79300 79300 0
193 20250219 163600 25865142100 79300 79300 79300 79300 0
194 20250219 163500 25865142100 79300 79300 79300 79300 0
195 20250219 163400 25865142100 79300 79300 79300 79300 0
196 20250219 163300 25865142100 79300 79300 79300 79300 0
197 20250219 163200 25865142100 79300 79300 79300 79300 0
198 20250219 163100 25865142100 79300 79300 79300 79300 0
199 20250219 163000 25865142100 79300 79300 79300 79300 0
200 20250219 162900 25865142100 79300 79300 79300 79300 0
201 20250219 162800 25865142100 79300 79300 79300 79300 0
202 20250219 162700 25865142100 79300 79300 79300 79300 0
203 20250219 162600 25865142100 79300 79300 79300 79300 0
204 20250219 162500 25865142100 79300 79300 79300 79300 0
205 20250219 162400 25865142100 79300 79300 79300 79300 0
206 20250219 162300 25865142100 79300 79300 79300 79300 0
207 20250219 162200 25865142100 79300 79300 79300 79300 0
208 20250219 162100 25865142100 79300 79300 79300 79300 0
209 20250219 162000 25865142100 79300 79300 79300 79300 0
210 20250219 161900 25865142100 79300 79300 79300 79300 0
211 20250219 161800 25865142100 79300 79300 79300 79300 0
212 20250219 161700 25865142100 79300 79300 79300 79300 3901
213 20250219 161600 25865142100 79300 79300 79300 79300 0
214 20250219 161500 25865142100 79300 79300 79300 79300 0
215 20250219 161400 25865142100 79300 79300 79300 79300 0
216 20250219 161300 25865142100 79300 79300 79300 79300 0
217 20250219 161200 25865142100 79300 79300 79300 79300 0
218 20250219 161100 25865142100 79300 79300 79300 79300 0
219 20250219 161000 25865142100 79300 79300 79300 79300 0
220 20250219 160900 25865142100 79300 79300 79300 79300 0
221 20250219 160800 25865142100 79300 79300 79300 79300 0
222 20250219 160700 25865142100 79300 79300 79300 79300 0
223 20250219 160600 25865142100 79300 79300 79300 79300 0
224 20250219 160500 25865142100 79300 79300 79300 79300 0
225 20250219 160400 25865142100 79300 79300 79300 79300 0
226 20250219 160300 25865142100 79300 79300 79300 79300 0
227 20250219 160200 25865142100 79300 79300 79300 79300 0
228 20250219 160100 25865142100 79300 79300 79300 79300 0
229 20250219 160000 25865142100 79300 79300 79300 79300 0
230 20250219 155900 25865142100 79300 79300 79300 79300 0
231 20250219 155800 25865142100 79300 79300 79300 79300 0
232 20250219 155700 25865142100 79300 79300 79300 79300 0
233 20250219 155600 25865142100 79300 79300 79300 79300 0
234 20250219 155500 25865142100 79300 79300 79300 79300 0
235 20250219 155400 25865142100 79300 79300 79300 79300 0
236 20250219 155300 25865142100 79300 79300 79300 79300 0
237 20250219 155200 25865142100 79300 79300 79300 79300 0
238 20250219 155100 25865142100 79300 79300 79300 79300 0
239 20250219 155000 25865142100 79300 79300 79300 79300 0
240 20250219 154900 25865142100 79300 79300 79300 79300 0
241 20250219 154800 25865142100 79300 79300 79300 79300 0
242 20250219 154700 25865142100 79300 79300 79300 79300 3901
243 20250219 154600 25865142100 79300 79300 79300 79300 0
244 20250219 154500 25865142100 79300 79300 79300 79300 0
245 20250219 154400 25865142100 79300 79300 79300 79300 0
246 20250219 154300 25865142100 79300 79300 79300 79300 0
247 20250219 154200 25865142100 79300 79300 79300 79300 0
248 20250219 154100 25865142100 79300 79300 79300 79300 0
249 20250219 154000 25865142100 79300 79300 79300 79300 0
250 20250219 153900 25865142100 79300 79300 79300 79300 0
251 20250219 153800 25865142100 79300 79300 79300 79300 0
252 20250219 153700 25865142100 79300 79300 79300 79300 0
253 20250219 153600 25865142100 79300 79300 79300 79300 0
254 20250219 153500 25865142100 79300 79300 79300 79300 0
255 20250219 153400 25865142100 79300 79300 79300 79300 0
256 20250219 153300 25865142100 79300 79300 79300 79300 0
257 20250219 153200 25865142100 79300 79300 79300 79300 0
258 20250219 153100 25865142100 79300 79300 79300 79300 0
259 20250219 153000 25865142100 79300 79300 79300 79300 3901
260 20250219 152900 25555792800 79400 79400 79400 79400 0
261 20250219 152800 25555792800 79400 79400 79400 79400 0
262 20250219 152700 25555792800 79400 79400 79400 79400 0
263 20250219 152600 25555792800 79400 79400 79400 79400 0
264 20250219 152500 25555792800 79400 79400 79400 79400 0
265 20250219 152400 25555792800 79400 79400 79400 79400 0
266 20250219 152300 25555792800 79400 79400 79400 79400 0
267 20250219 152200 25555792800 79400 79400 79400 79400 0
268 20250219 152100 25555792800 79400 79400 79400 79400 0
269 20250219 152000 25555792800 79400 79400 79400 79400 0
270 20250219 151900 25555792800 79400 79400 79500 79300 958
271 20250219 151800 25479734000 79400 79400 79400 79300 700
272 20250219 151700 25424154200 79400 79400 79500 79300 1714
273 20250219 151600 25288207200 79400 79500 79500 79400 452
274 20250219 151500 25252303900 79500 79400 79500 79300 847
275 20250219 151400 25185089100 79400 79300 79500 79300 582
276 20250219 151300 25138892500 79300 79300 79400 79300 888
277 20250219 151200 25068457500 79400 79400 79400 79300 1365
278 20250219 151100 24960169000 79400 79500 79500 79400 1119
279 20250219 151000 24871314200 79500 79500 79500 79400 398
280 20250219 150900 24839676800 79500 79500 79500 79400 596
281 20250219 150800 24792311800 79500 79500 79600 79500 378
282 20250219 150700 24762256800 79500 79400 79600 79400 368
283 20250219 150600 24733009000 79500 79700 79700 79400 1508
284 20250219 150500 24613082000 79600 79700 79800 79600 1014
285 20250219 150400 24532322900 79700 79700 79800 79700 488
286 20250219 150300 24493421900 79700 79700 79800 79600 487
287 20250219 150200 24454607700 79700 79900 79900 79700 354
288 20250219 150100 24426382900 79900 79700 79900 79700 318
289 20250219 150000 24401003300 79700 79700 79900 79700 323
290 20250219 145900 24375231100 79700 79900 79900 79700 166
291 20250219 145800 24361983900 79900 79800 79900 79700 299
292 20250219 145700 24338143100 79800 79800 79900 79800 321
293 20250219 145600 24312523400 79800 79800 79900 79800 97
294 20250219 145500 24304778700 79800 79800 79800 79800 115
295 20250219 145400 24295601700 79800 79900 79900 79800 212
296 20250219 145300 24278674600 79900 79700 79900 79600 822
297 20250219 145200 24213093600 79700 79700 79700 79600 200
298 20250219 145100 24197159000 79600 79700 79700 79600 327
299 20250219 145000 24171100500 79600 79700 79700 79600 262
300 20250219 144900 24150236400 79700 79600 79700 79600 74
301 20250219 144800 24144338900 79600 79700 79700 79600 339
302 20250219 144700 24117326100 79700 79700 79700 79600 310
303 20250219 144600 24092631600 79700 79800 79800 79700 342
304 20250219 144500 24065374000 79800 79600 79800 79600 866
305 20250219 144400 23996341900 79700 79600 79700 79600 947
306 20250219 144300 23920960600 79600 79600 79600 79500 245
307 20250219 144200 23901462900 79600 79600 79700 79600 140
308 20250219 144100 23890318800 79600 79600 79700 79600 193
309 20250219 144000 23874953700 79600 79600 79700 79500 531
310 20250219 143900 23832704300 79600 79600 79600 79600 10
311 20250219 143800 23831908300 79600 79600 79700 79600 600
312 20250219 143700 23784148200 79600 79600 79600 79600 191
313 20250219 143600 23768944600 79700 79700 79700 79600 121
314 20250219 143500 23759310400 79700 79700 79800 79600 258
315 20250219 143400 23738742100 79700 79700 79800 79700 113
316 20250219 143300 23729735400 79700 79600 79700 79600 187
317 20250219 143200 23714843000 79600 79800 79800 79600 333
318 20250219 143100 23688303600 79800 79900 79900 79800 467
319 20250219 143000 23651032000 79900 79900 80000 79800 226
320 20250219 142900 23632959100 80000 79900 80000 79900 32
321 20250219 142800 23630400600 79800 79900 80000 79800 483
322 20250219 142700 23591804200 79900 79900 80000 79900 70
323 20250219 142600 23586211100 79900 79900 80000 79800 560
324 20250219 142500 23541483500 80000 80000 80100 80000 407
325 20250219 142400 23508923000 80000 80000 80100 80000 413
326 20250219 142300 23475879900 80100 80200 80200 80100 813
327 20250219 142200 23410756400 80300 80300 80400 80200 1155
328 20250219 142100 23318009400 80300 80100 80300 80100 792
329 20250219 142000 23254479300 80100 80200 80200 80000 554
330 20250219 141900 23210104200 80100 80300 80300 80100 219
331 20250219 141800 23192551500 80300 80300 80400 80200 951
332 20250219 141700 23116212400 80300 80400 80500 80300 546
333 20250219 141600 23072313100 80400 80400 80500 80300 279
334 20250219 141500 23049879700 80400 80500 80500 80400 842
335 20250219 141400 22982150300 80600 80800 80800 80400 1983
336 20250219 141300 22822303500 80700 80700 80700 80600 2314
337 20250219 141200 22635641000 80700 80300 80700 80300 5656
338 20250219 141100 22180156100 80200 80300 80300 80100 934
339 20250219 141000 22105193400 80200 80000 80300 79900 1287
340 20250219 140900 22002029300 80000 79900 80200 79900 1259
341 20250219 140800 21901187700 79900 79900 80300 79900 5124
342 20250219 140700 21490664400 79900 79500 79900 79500 1048
343 20250219 140600 21407046800 79500 79600 79600 79500 264
344 20250219 140500 21386037400 79600 79700 79700 79600 504
345 20250219 140400 21345876300 79800 79700 79800 79700 542
346 20250219 140300 21302641000 79600 79500 79700 79500 562
347 20250219 140200 21257919400 79300 79400 79400 79200 602
348 20250219 140100 21210226600 79400 79300 79400 79200 1130
349 20250219 140000 21120612600 79300 79200 79300 79200 447
350 20250219 135900 21085199600 79200 79200 79200 79200 810
351 20250219 135800 21021047600 79200 79300 79300 79200 441
352 20250219 135700 20986086400 79300 79300 79400 79300 309
353 20250219 135600 20961568500 79400 79200 79400 79200 92
354 20250219 135500 20954266600 79200 79300 79400 79200 347
355 20250219 135400 20926774700 79300 79400 79400 79300 186
356 20250219 135300 20912016300 79400 79400 79400 79400 136
357 20250219 135200 20901217900 79400 79300 79400 79200 362
358 20250219 135100 20872509700 79200 79200 79200 79100 857
359 20250219 135000 20804645600 79200 79200 79200 79100 152
360 20250219 134900 20792618100 79200 79100 79200 79100 153
361 20250219 134800 20780512900 79100 79200 79200 79100 106
362 20250219 134700 20772119300 79200 79200 79200 79100 286
363 20250219 134600 20749495500 79100 79200 79200 79100 195
364 20250219 134500 20734063300 79200 79200 79200 79100 1757
365 20250219 134400 20594943100 79200 79300 79300 79200 274
366 20250219 134300 20573235000 79300 79300 79300 79200 330
367 20250219 134200 20547095700 79400 79400 79400 79300 617
368 20250219 134100 20498153100 79400 79400 79500 79400 575
369 20250219 134000 20452496600 79400 79500 79500 79400 633
370 20250219 133900 20402184000 79500 79500 79600 79500 65
371 20250219 133800 20397016400 79500 79500 79500 79500 101
372 20250219 133700 20388986900 79500 79500 79500 79500 217
373 20250219 133600 20371735400 79600 79500 79600 79500 74
374 20250219 133500 20365850500 79500 79500 79500 79500 120
375 20250219 133400 20356310500 79600 79600 79600 79500 373
376 20250219 133300 20326643400 79600 79600 79700 79600 81
377 20250219 133200 20320192600 79700 79600 79700 79600 587
378 20250219 133100 20273450900 79700 79600 79700 79600 200
379 20250219 133000 20257527600 79700 79700 79700 79700 16
380 20250219 132900 20256252400 79700 79700 79700 79600 112
381 20250219 132800 20247332900 79700 79800 79800 79600 364
382 20250219 132700 20218320900 79700 79800 79800 79700 99
383 20250219 132600 20210427000 79800 79700 79800 79700 33
384 20250219 132500 20207795700 79700 79700 79800 79700 274
385 20250219 132400 20185945300 79700 79800 79800 79700 358
386 20250219 132300 20157386900 79800 79800 79800 79800 130
387 20250219 132200 20147012900 79800 79700 79800 79600 154
388 20250219 132100 20134738800 79600 79700 79700 79600 131
389 20250219 132000 20124308100 79700 79700 79700 79600 145
390 20250219 131900 20112761600 79600 79600 79600 79600 7
391 20250219 131800 20112204400 79600 79600 79700 79600 75
392 20250219 131700 20106232600 79600 79600 79600 79600 100
393 20250219 131600 20098272600 79600 79600 79600 79600 57
394 20250219 131500 20093735400 79600 79600 79600 79600 27
395 20250219 131400 20091586200 79700 79700 79700 79600 218
396 20250219 131300 20074219700 79700 79800 79800 79700 109
397 20250219 131200 20065521900 79800 79700 79800 79700 129
398 20250219 131100 20055240400 79700 79600 79700 79600 29
399 20250219 131000 20052930400 79600 79800 79800 79600 11
400 20250219 130900 20052053800 79800 79700 79800 79600 219
401 20250219 130800 20034582700 79700 79700 79700 79600 34
402 20250219 130700 20031874000 79700 79600 79700 79600 743
403 20250219 130600 19972697600 79600 79500 79600 79400 366
404 20250219 130500 19943605500 79500 79500 79500 79500 222
405 20250219 130400 19925956500 79500 79500 79500 79400 154
406 20250219 130300 19913719200 79500 79500 79500 79400 201
407 20250219 130200 19897743700 79500 79500 79500 79400 85
408 20250219 130100 19890989000 79500 79300 79500 79300 346
409 20250219 130000 19863500700 79400 79300 79400 79300 233
410 20250219 125900 19845021700 79300 79300 79400 79300 87
411 20250219 125800 19838122500 79300 79300 79400 79300 273
412 20250219 125700 19816461600 79300 79300 79400 79300 209
413 20250219 125600 19799887700 79300 79400 79400 79300 303
414 20250219 125500 19775854100 79400 79500 79500 79400 335
415 20250219 125400 19749249100 79500 79500 79600 79500 1409
416 20250219 125300 19637095700 79600 79500 79600 79500 204
417 20250219 125200 19620857400 79500 79500 79600 79400 194
418 20250219 125100 19605428500 79400 79500 79600 79400 101
419 20250219 125000 19597404700 79300 79200 79500 79200 537
420 20250219 124900 19554789400 79400 79300 79400 79200 4921
421 20250219 124800 19164701200 79300 79400 79400 79300 535
422 20250219 124700 19122271200 79400 79400 79400 79300 186
423 20250219 124600 19107512800 79400 79500 79500 79400 675
424 20250219 124500 19053917500 79500 79600 79600 79500 1042
425 20250219 124400 18971075200 79600 79600 79700 79600 505
426 20250219 124300 18930876600 79700 79600 79700 79600 235
427 20250219 124200 18912167100 79700 79600 79700 79600 266
428 20250219 124100 18890989300 79700 79700 79700 79600 39
429 20250219 124000 18887881900 79700 79700 79800 79700 57
430 20250219 123900 18883338900 79700 79700 79800 79600 406
431 20250219 123800 18850995100 79700 79600 79700 79600 428
432 20250219 123700 18816917500 79600 79700 79700 79600 34
433 20250219 123600 18814208900 79700 79600 79700 79600 89
434 20250219 123500 18807120200 79600 79700 79700 79600 533
435 20250219 123400 18764660100 79700 79700 79700 79700 173
436 20250219 123300 18750872000 79700 79700 79800 79700 120
437 20250219 123200 18741307900 79800 79800 79800 79800 147
438 20250219 123100 18729577300 79700 79700 79800 79700 70
439 20250219 123000 18723995200 79700 79800 79800 79700 48
440 20250219 122900 18720166000 79800 79800 79800 79700 25
441 20250219 122800 18718171100 79800 79800 79800 79700 314
442 20250219 122700 18693124100 79800 79800 79800 79700 189
443 20250219 122600 18678048800 79800 79800 79800 79800 10
444 20250219 122500 18677250800 79700 79700 79800 79700 62
445 20250219 122400 18672309100 79700 79800 79800 79700 58
446 20250219 122300 18667681600 79800 79800 79800 79800 101
447 20250219 122200 18659621800 79800 79800 79800 79800 122
448 20250219 122100 18649886200 79900 79900 79900 79800 167
449 20250219 122000 18636544900 79900 79800 79900 79800 351
450 20250219 121900 18608533800 79800 79900 79900 79800 87
451 20250219 121800 18601589200 79900 79900 79900 79800 132
452 20250219 121700 18591052800 79900 79900 79900 79900 22
453 20250219 121600 18589295000 79900 79900 79900 79900 81
454 20250219 121500 18582823100 79900 79900 79900 79900 48
455 20250219 121400 18578987900 79900 79900 79900 79900 59
456 20250219 121300 18574273800 79900 79800 79900 79800 95
457 20250219 121200 18566685500 79800 79900 79900 79800 50
458 20250219 121100 18562694700 79900 79900 79900 79900 62
459 20250219 121000 18557740900 79900 79900 80000 79900 190
460 20250219 120900 18542559800 79900 79900 79900 79900 347
461 20250219 120800 18514834500 79800 79800 79800 79800 27
462 20250219 120700 18512679900 79800 79800 79900 79800 58
463 20250219 120600 18508050800 79900 79900 79900 79800 201
464 20250219 120500 18492004600 79900 79900 79900 79900 218
465 20250219 120400 18474586400 79900 79900 79900 79900 71
466 20250219 120300 18468913500 79900 79900 79900 79900 75
467 20250219 120200 18462921000 79900 79900 79900 79900 50
468 20250219 120100 18458926000 79900 79900 79900 79900 3
469 20250219 120000 18458686300 79900 79900 79900 79700 281
470 20250219 115900 18436278500 79900 79900 79900 79900 152
471 20250219 115800 18424133700 79900 79800 79900 79800 150
472 20250219 115700 18412158500 79800 79900 79900 79800 3
473 20250219 115600 18411918900 79800 79800 79900 79800 134
474 20250219 115500 18401224500 79800 79700 79900 79700 267
475 20250219 115400 18379905300 79800 79600 79800 79600 379
476 20250219 115300 18349698100 79600 79600 79700 79600 40
477 20250219 115200 18346512100 79600 79500 79700 79500 206
478 20250219 115100 18330105200 79500 79600 79600 79500 376
479 20250219 115000 18300181000 79700 79700 79700 79600 99
480 20250219 114900 18292290800 79800 79700 79800 79700 49
481 20250219 114800 18288382400 79700 79700 79700 79700 162
482 20250219 114700 18275471000 79700 79800 79800 79600 138
483 20250219 114600 18264471200 79600 79900 79900 79600 388
484 20250219 114500 18233528600 79800 79800 79800 79800 34
485 20250219 114400 18230815400 79800 79900 79900 79800 209
486 20250219 114300 18214123000 79900 80000 80000 79900 54
487 20250219 114200 18209807800 80000 79900 80000 79900 68
488 20250219 114100 18204368800 79900 80000 80000 79900 113
489 20250219 114000 18195339900 80000 80000 80100 80000 287
490 20250219 113900 18172370900 80000 79900 80000 79900 442
491 20250219 113800 18137034000 79900 79900 80000 79900 215
492 20250219 113700 18119855200 80000 80000 80000 79900 153
493 20250219 113600 18107623500 80000 80000 80000 79900 107
494 20250219 113500 18099065500 80000 80000 80100 80000 334
495 20250219 113400 18072342900 80100 80000 80100 80000 78
496 20250219 113300 18066100800 80000 80100 80100 80000 302
497 20250219 113200 18041929300 80100 80000 80100 80000 175
498 20250219 113100 18027929200 80100 80000 80100 80000 128
499 20250219 113000 18017688600 80000 80100 80100 79900 705
500 20250219 112900 17961280200 80100 80200 80200 80000 585
501 20250219 112800 17914396200 80200 80200 80200 80200 903
502 20250219 112700 17841975600 80200 80100 80400 80000 601
503 20250219 112600 17793773700 80100 80100 80200 80000 492
504 20250219 112500 17754338500 80200 80100 80200 80000 290
505 20250219 112400 17731107500 80100 80000 80100 80000 1165
506 20250219 112300 17637901000 80000 79700 80000 79700 902
507 20250219 112200 17565834100 79700 79600 79700 79500 816
508 20250219 112100 17500889400 79600 79500 79600 79400 320
509 20250219 112000 17475455700 79500 79400 79500 79400 106
510 20250219 111900 17467036300 79400 79500 79500 79400 387
511 20250219 111800 17436308300 79500 79500 79500 79400 801
512 20250219 111700 17372629300 79600 79600 79600 79500 272
513 20250219 111600 17350982900 79600 79500 79600 79500 160
514 20250219 111500 17338257100 79500 79600 79600 79500 420
515 20250219 111400 17304825300 79600 79600 79700 79600 290
516 20250219 111300 17281731600 79500 79600 79900 79500 957
517 20250219 111200 17205484600 79500 79600 79600 79500 624
518 20250219 111100 17155817200 79600 79700 79700 79600 515
519 20250219 111000 17114789200 79700 79700 79900 79700 21
520 20250219 110900 17113114300 79700 79900 79900 79700 177
521 20250219 110800 17098994000 79800 79700 79800 79700 106
522 20250219 110700 17090545600 79700 79700 79700 79600 320
523 20250219 110600 17065052600 79600 79600 79700 79600 647
524 20250219 110500 17013547000 79600 79700 79700 79600 185
525 20250219 110400 16998818200 79700 79700 79700 79600 182
526 20250219 110300 16984313000 79700 79800 79800 79700 377
527 20250219 110200 16954248500 79800 79700 79800 79600 171
528 20250219 110100 16940623900 79700 79700 79700 79600 510
529 20250219 110000 16899977300 79700 79700 79800 79500 1147
530 20250219 105900 16808615000 79700 79800 79900 79600 499
531 20250219 105800 16768841600 79800 79800 79900 79800 434
532 20250219 105700 16734207400 79800 79700 80100 79700 1052
533 20250219 105600 16650219300 79800 79600 79800 79600 1377
534 20250219 105500 16540574600 79500 79600 79600 79500 865
535 20250219 105400 16471770200 79600 79700 79700 79600 706
536 20250219 105300 16415509200 79700 79800 79800 79700 356
537 20250219 105200 16387127500 79800 80100 80100 79800 1025
538 20250219 105100 16305227600 80100 80200 80200 79900 2423
539 20250219 105000 16111227300 80200 80300 80400 80100 1409
540 20250219 104900 15998175500 80400 80400 80500 80300 1637
541 20250219 104800 15866623400 80400 80500 80700 80300 2740
542 20250219 104700 15646023800 80600 81000 81000 80400 6198
543 20250219 104600 15145678700 81000 80600 81000 80400 5677
544 20250219 104500 14686727600 80500 80200 80600 80200 5195
545 20250219 104400 14268781400 80200 80300 80300 80100 3147
546 20250219 104300 14016569800 80300 80200 80400 79900 2256
547 20250219 104200 13835622800 79600 80100 80500 79600 4731
548 20250219 104100 13456139200 80100 79100 80400 79100 12155
549 20250219 104000 12484790700 79200 79200 79200 79100 277
550 20250219 103900 12462854400 79200 79100 79200 79000 359
551 20250219 103800 12434456100 79100 79000 79100 78900 281
552 20250219 103700 12412257100 79000 79000 79000 79000 308
553 20250219 103600 12387925100 79000 79000 79000 78900 1148
554 20250219 103500 12297250200 79100 79100 79200 79000 406
555 20250219 103400 12265140600 79100 79200 79200 79000 132
556 20250219 103300 12254697200 79000 79200 79300 78800 2844
557 20250219 103200 12030157800 79000 79200 79200 79000 1086
558 20250219 103100 11944259100 79200 79400 79400 79200 2682
559 20250219 103000 11731736800 79400 79300 79400 79300 315
560 20250219 102900 11706746100 79400 79400 79500 79400 168
561 20250219 102800 11693405900 79400 79400 79500 79400 378
562 20250219 102700 11663387800 79400 79300 79400 79300 373
563 20250219 102600 11633779100 79400 79200 79400 79200 805
564 20250219 102500 11569948100 79300 79400 79400 79200 889
565 20250219 102400 11499465700 79400 79200 79400 79100 797
566 20250219 102300 11436350600 79300 79300 79300 79300 358
567 20250219 102200 11407961200 79400 79500 79500 79400 554
568 20250219 102100 11363973300 79500 79400 79500 79400 476
569 20250219 102000 11326170100 79400 79500 79600 79400 1227
570 20250219 101900 11228671100 79600 79600 79600 79500 176
571 20250219 101800 11214663700 79500 79600 79600 79500 205
572 20250219 101700 11198364100 79600 79800 79800 79500 608
573 20250219 101600 11149939800 79800 79800 79900 79700 1091
574 20250219 101500 11062885800 79800 79900 80000 79800 582
575 20250219 101400 11016385000 79900 80000 80000 79800 1051
576 20250219 101300 10932410000 80000 80000 80000 79900 434
577 20250219 101200 10897692000 80000 79900 80000 79800 1317
578 20250219 101100 10792460500 79900 79800 79900 79700 721
579 20250219 101000 10734892800 79800 79900 79900 79700 1424
580 20250219 100900 10621210000 79900 79900 80000 79900 1202
581 20250219 100800 10525112400 79900 79800 80000 79800 2732
582 20250219 100700 10306858100 79800 79600 79900 79600 3024
583 20250219 100600 10065621700 79700 79800 79800 79600 476
584 20250219 100500 10027685900 79800 79300 79800 79200 6278
585 20250219 100400 9528164300 79300 79300 79400 79300 193
586 20250219 100300 9512845600 79400 79300 79400 79300 342
587 20250219 100200 9485724800 79400 79100 79400 79000 1542
588 20250219 100100 9363798700 79000 79200 79300 79000 714
589 20250219 100000 9307285300 79300 79300 79300 79100 217
590 20250219 095900 9290097200 79300 79100 79300 79000 704
591 20250219 095800 9234440500 79100 79000 79100 78900 854
592 20250219 095700 9166972600 79100 79200 79200 78900 2797
593 20250219 095600 8945881400 79200 79400 79500 79100 1662
594 20250219 095500 8814128100 79400 79400 79500 79400 589
595 20250219 095400 8767354000 79400 79500 79600 79400 320
596 20250219 095300 8741926700 79500 79500 79600 79400 959
597 20250219 095200 8665686000 79500 79500 79500 79400 1139
598 20250219 095100 8575155400 79500 79400 79500 79400 386
599 20250219 095000 8544502600 79500 79400 79500 79400 154
600 20250219 094900 8532271400 79500 79400 79500 79400 262
601 20250219 094800 8511467200 79400 79200 79400 79200 899
602 20250219 094700 8440142100 79300 79400 79400 79200 923
603 20250219 094600 8367001600 79500 79500 79500 79300 143
604 20250219 094500 8355643400 79500 79500 79600 79500 280
605 20250219 094400 8333380300 79500 79200 79500 79100 2877
606 20250219 094300 8104965600 79200 79300 79300 79200 940
607 20250219 094200 8030506800 79300 79300 79400 79300 544
608 20250219 094100 7987366600 79300 79400 79400 79300 449
609 20250219 094000 7951741000 79500 79500 79500 79400 591
610 20250219 093900 7904812400 79400 79400 79500 79400 804
611 20250219 093800 7840970200 79400 79500 79500 79400 99
612 20250219 093700 7833105500 79400 79500 79600 79300 2484
613 20250219 093600 7635800700 79600 79600 79700 79500 1423
614 20250219 093500 7522564600 79600 79600 79600 79500 437
615 20250219 093400 7487787900 79600 79400 79600 79400 633
616 20250219 093300 7437458900 79500 79600 79700 79400 794
617 20250219 093200 7374342400 79600 79400 79600 79400 533
618 20250219 093100 7331919900 79400 79700 79700 79300 2133
619 20250219 093000 7162288900 79700 79800 79800 79600 1416
620 20250219 092900 7049452500 79700 79600 79800 79600 2637
621 20250219 092800 6839202100 79600 79400 79700 79400 1130
622 20250219 092700 6749382400 79400 79100 79400 79100 2481
623 20250219 092600 6552784000 79200 79000 79200 79000 447
624 20250219 092500 6517450700 79000 79200 79200 79000 1663
625 20250219 092400 6385968500 79200 79400 79400 79200 1468
626 20250219 092300 6269664100 79300 79500 79500 79200 1470
627 20250219 092200 6152996700 79500 79800 79900 79400 4246
628 20250219 092100 5814758400 79800 79400 79800 79400 3714
629 20250219 092000 5518888000 79500 79400 79500 79300 648
630 20250219 091900 5467426300 79400 79400 79400 79300 1224
631 20250219 091800 5370245400 79400 79200 79400 79200 487
632 20250219 091700 5331613000 79200 79300 79400 79200 1570
633 20250219 091600 5207113500 79200 79300 79400 79200 705
634 20250219 091500 5151233800 79300 79200 79400 79200 2549
635 20250219 091400 4949062900 79200 79200 79300 79000 3518
636 20250219 091300 4670780000 79100 79200 79300 79100 1545
637 20250219 091200 4548516000 79200 79100 79300 79000 1803
638 20250219 091100 4405738600 79100 79500 79500 79000 3475
639 20250219 091000 4130270700 79500 79800 79800 79300 3900
640 20250219 090900 3819966000 79700 79400 79800 79400 3855
641 20250219 090800 3513106400 79400 79400 79500 79300 2700
642 20250219 090700 3298631600 79500 79300 79500 79200 1635
643 20250219 090600 3168884300 79300 79400 79600 79100 4335
644 20250219 090500 2825118300 79300 78600 79300 78500 3397
645 20250219 090400 2556715500 78600 78200 78800 78100 2421
646 20250219 090300 2366883600 78200 78100 79000 78100 5324
647 20250219 090200 1948420000 78100 78000 78300 77800 14412
648 20250219 090100 823784900 77900 78400 78500 77500 6381
649 20250219 090000 326647200 78400 78900 79000 78400 3775

1
065350/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,58982,27483948,4871913200,2270174104800,0.21
20250214,59178,27483948,5172157200,2402097055200,0.22
20250213,59386,27483948,5332862800,2468058530400,0.22
20250212,59558,27483948,5372131600,2479052109600,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 58982 27483948 4871913200 2270174104800 0.21
3 20250214 59178 27483948 5172157200 2402097055200 0.22
4 20250213 59386 27483948 5332862800 2468058530400 0.22
5 20250212 59558 27483948 5372131600 2479052109600 0.22