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

650
066570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194800,88034212200,81500,81500,81500,81500,51561
20250219,194700,88034212200,81500,81500,81500,81500,0
20250219,194600,88034212200,81500,81500,81500,81500,0
20250219,194500,88034212200,81500,81500,81500,81500,0
20250219,194400,88034212200,81500,81500,81500,81500,0
20250219,194300,88034212200,81500,81500,81500,81500,0
20250219,194200,88034212200,81500,81500,81500,81500,0
20250219,194100,88034212200,81500,81500,81500,81500,0
20250219,194000,88034212200,81500,81500,81500,81500,0
20250219,193900,88034212200,81500,81500,81500,81500,0
20250219,193800,88034212200,81500,81500,81500,81500,0
20250219,193700,88034212200,81500,81500,81500,81500,0
20250219,193600,88034212200,81500,81500,81500,81500,0
20250219,193500,88034212200,81500,81500,81500,81500,0
20250219,193400,88034212200,81500,81500,81500,81500,0
20250219,193300,88034212200,81500,81500,81500,81500,0
20250219,193200,88034212200,81500,81500,81500,81500,0
20250219,193100,88034212200,81500,81500,81500,81500,0
20250219,193000,88034212200,81500,81500,81500,81500,0
20250219,192900,88034212200,81500,81500,81500,81500,0
20250219,192800,88034212200,81500,81500,81500,81500,0
20250219,192700,88034212200,81500,81500,81500,81500,0
20250219,192600,88034212200,81500,81500,81500,81500,0
20250219,192500,88034212200,81500,81500,81500,81500,0
20250219,192400,88034212200,81500,81500,81500,81500,0
20250219,192300,88034212200,81500,81500,81500,81500,0
20250219,192200,88034212200,81500,81500,81500,81500,0
20250219,192100,88034212200,81500,81500,81500,81500,0
20250219,192000,88034212200,81500,81500,81500,81500,0
20250219,191900,88034212200,81500,81500,81500,81500,0
20250219,191800,88034212200,81500,81500,81500,81500,51561
20250219,191700,88034212200,81500,81500,81500,81500,0
20250219,191600,88034212200,81500,81500,81500,81500,0
20250219,191500,88034212200,81500,81500,81500,81500,0
20250219,191400,88034212200,81500,81500,81500,81500,0
20250219,191300,88034212200,81500,81500,81500,81500,0
20250219,191200,88034212200,81500,81500,81500,81500,0
20250219,191100,88034212200,81500,81500,81500,81500,0
20250219,191000,88034212200,81500,81500,81500,81500,0
20250219,190900,88034212200,81500,81500,81500,81500,0
20250219,190800,88034212200,81500,81500,81500,81500,0
20250219,190700,88034212200,81500,81500,81500,81500,0
20250219,190600,88034212200,81500,81500,81500,81500,0
20250219,190500,88034212200,81500,81500,81500,81500,0
20250219,190400,88034212200,81500,81500,81500,81500,0
20250219,190300,88034212200,81500,81500,81500,81500,0
20250219,190200,88034212200,81500,81500,81500,81500,0
20250219,190100,88034212200,81500,81500,81500,81500,0
20250219,190000,88034212200,81500,81500,81500,81500,0
20250219,185900,88034212200,81500,81500,81500,81500,0
20250219,185800,88034212200,81500,81500,81500,81500,0
20250219,185700,88034212200,81500,81500,81500,81500,0
20250219,185600,88034212200,81500,81500,81500,81500,0
20250219,185500,88034212200,81500,81500,81500,81500,0
20250219,185400,88034212200,81500,81500,81500,81500,0
20250219,185300,88034212200,81500,81500,81500,81500,0
20250219,185200,88034212200,81500,81500,81500,81500,0
20250219,185100,88034212200,81500,81500,81500,81500,0
20250219,185000,88034212200,81500,81500,81500,81500,0
20250219,184900,88034212200,81500,81500,81500,81500,0
20250219,184800,88034212200,81500,81500,81500,81500,51561
20250219,184700,88034212200,81500,81500,81500,81500,0
20250219,184600,88034212200,81500,81500,81500,81500,0
20250219,184500,88034212200,81500,81500,81500,81500,0
20250219,184400,88034212200,81500,81500,81500,81500,0
20250219,184300,88034212200,81500,81500,81500,81500,0
20250219,184200,88034212200,81500,81500,81500,81500,0
20250219,184100,88034212200,81500,81500,81500,81500,0
20250219,184000,88034212200,81500,81500,81500,81500,0
20250219,183900,88034212200,81500,81500,81500,81500,0
20250219,183800,88034212200,81500,81500,81500,81500,0
20250219,183700,88034212200,81500,81500,81500,81500,0
20250219,183600,88034212200,81500,81500,81500,81500,0
20250219,183500,88034212200,81500,81500,81500,81500,0
20250219,183400,88034212200,81500,81500,81500,81500,0
20250219,183300,88034212200,81500,81500,81500,81500,0
20250219,183200,88034212200,81500,81500,81500,81500,0
20250219,183100,88034212200,81500,81500,81500,81500,0
20250219,183000,88034212200,81500,81500,81500,81500,0
20250219,182900,88034212200,81500,81500,81500,81500,0
20250219,182800,88034212200,81500,81500,81500,81500,0
20250219,182700,88034212200,81500,81500,81500,81500,0
20250219,182600,88034212200,81500,81500,81500,81500,0
20250219,182500,88034212200,81500,81500,81500,81500,0
20250219,182400,88034212200,81500,81500,81500,81500,0
20250219,182300,88034212200,81500,81500,81500,81500,0
20250219,182200,88034212200,81500,81500,81500,81500,0
20250219,182100,88034212200,81500,81500,81500,81500,0
20250219,182000,88034212200,81500,81500,81500,81500,0
20250219,181900,88034212200,81500,81500,81500,81500,0
20250219,181800,88034212200,81500,81500,81500,81500,51561
20250219,181700,88034212200,81500,81500,81500,81500,0
20250219,181600,88034212200,81500,81500,81500,81500,0
20250219,181500,88034212200,81500,81500,81500,81500,0
20250219,181400,88034212200,81500,81500,81500,81500,0
20250219,181300,88034212200,81500,81500,81500,81500,0
20250219,181200,88034212200,81500,81500,81500,81500,0
20250219,181100,88034212200,81500,81500,81500,81500,0
20250219,181000,88034212200,81500,81500,81500,81500,0
20250219,180900,88034212200,81500,81500,81500,81500,0
20250219,180800,88034212200,81500,81500,81500,81500,0
20250219,180700,88034212200,81500,81500,81500,81500,0
20250219,180600,88034212200,81500,81500,81500,81500,0
20250219,180500,88034212200,81500,81500,81500,81500,0
20250219,180400,88034212200,81500,81500,81500,81500,0
20250219,180300,88034212200,81500,81500,81500,81500,0
20250219,180200,88034212200,81500,81500,81500,81500,0
20250219,180100,88034212200,81500,81500,81500,81500,0
20250219,180000,88034212200,81500,81500,81500,81500,0
20250219,175900,88034212200,81500,81500,81500,81500,0
20250219,175800,88034212200,81500,81500,81500,81500,0
20250219,175700,88034212200,81500,81500,81500,81500,0
20250219,175600,88034212200,81500,81500,81500,81500,0
20250219,175500,88034212200,81500,81500,81500,81500,0
20250219,175400,88034212200,81500,81500,81500,81500,0
20250219,175300,88034212200,81500,81500,81500,81500,0
20250219,175200,88034212200,81500,81500,81500,81500,0
20250219,175100,88034212200,81500,81500,81500,81500,0
20250219,175000,88034212200,81500,81500,81500,81500,0
20250219,174900,88034212200,81500,81500,81500,81500,0
20250219,174800,88034212200,81500,81500,81500,81500,51561
20250219,174700,88034212200,81500,81500,81500,81500,0
20250219,174600,88034212200,81500,81500,81500,81500,0
20250219,174500,88034212200,81500,81500,81500,81500,0
20250219,174400,88034212200,81500,81500,81500,81500,0
20250219,174300,88034212200,81500,81500,81500,81500,0
20250219,174200,88034212200,81500,81500,81500,81500,0
20250219,174100,88034212200,81500,81500,81500,81500,0
20250219,174000,88034212200,81500,81500,81500,81500,0
20250219,173900,88034212200,81500,81500,81500,81500,0
20250219,173800,88034212200,81500,81500,81500,81500,0
20250219,173700,88034212200,81500,81500,81500,81500,0
20250219,173600,88034212200,81500,81500,81500,81500,0
20250219,173500,88034212200,81500,81500,81500,81500,0
20250219,173400,88034212200,81500,81500,81500,81500,0
20250219,173300,88034212200,81500,81500,81500,81500,0
20250219,173200,88034212200,81500,81500,81500,81500,0
20250219,173100,88034212200,81500,81500,81500,81500,0
20250219,173000,88034212200,81500,81500,81500,81500,0
20250219,172900,88034212200,81500,81500,81500,81500,0
20250219,172800,88034212200,81500,81500,81500,81500,0
20250219,172700,88034212200,81500,81500,81500,81500,0
20250219,172600,88034212200,81500,81500,81500,81500,0
20250219,172500,88034212200,81500,81500,81500,81500,0
20250219,172400,88034212200,81500,81500,81500,81500,0
20250219,172300,88034212200,81500,81500,81500,81500,0
20250219,172200,88034212200,81500,81500,81500,81500,0
20250219,172100,88034212200,81500,81500,81500,81500,0
20250219,172000,88034212200,81500,81500,81500,81500,0
20250219,171900,88034212200,81500,81500,81500,81500,0
20250219,171800,88034212200,81500,81500,81500,81500,51561
20250219,171700,88034212200,81500,81500,81500,81500,0
20250219,171600,88034212200,81500,81500,81500,81500,0
20250219,171500,88034212200,81500,81500,81500,81500,0
20250219,171400,88034212200,81500,81500,81500,81500,0
20250219,171300,88034212200,81500,81500,81500,81500,0
20250219,171200,88034212200,81500,81500,81500,81500,0
20250219,171100,88034212200,81500,81500,81500,81500,0
20250219,171000,88034212200,81500,81500,81500,81500,0
20250219,170900,88034212200,81500,81500,81500,81500,0
20250219,170800,88034212200,81500,81500,81500,81500,0
20250219,170700,88034212200,81500,81500,81500,81500,0
20250219,170600,88034212200,81500,81500,81500,81500,0
20250219,170500,88034212200,81500,81500,81500,81500,0
20250219,170400,88034212200,81500,81500,81500,81500,0
20250219,170300,88034212200,81500,81500,81500,81500,0
20250219,170200,88034212200,81500,81500,81500,81500,0
20250219,170100,88034212200,81500,81500,81500,81500,0
20250219,170000,88034212200,81500,81500,81500,81500,0
20250219,165900,88034212200,81500,81500,81500,81500,0
20250219,165800,88034212200,81500,81500,81500,81500,0
20250219,165700,88034212200,81500,81500,81500,81500,0
20250219,165600,88034212200,81500,81500,81500,81500,0
20250219,165500,88034212200,81500,81500,81500,81500,0
20250219,165400,88034212200,81500,81500,81500,81500,0
20250219,165300,88034212200,81500,81500,81500,81500,0
20250219,165200,88034212200,81500,81500,81500,81500,0
20250219,165100,88034212200,81500,81500,81500,81500,0
20250219,165000,88034212200,81500,81500,81500,81500,0
20250219,164900,88034212200,81500,81500,81500,81500,0
20250219,164800,88034212200,81500,81500,81500,81500,51561
20250219,164700,88034212200,81500,81500,81500,81500,0
20250219,164600,88034212200,81500,81500,81500,81500,0
20250219,164500,88034212200,81500,81500,81500,81500,0
20250219,164400,88034212200,81500,81500,81500,81500,0
20250219,164300,88034212200,81500,81500,81500,81500,0
20250219,164200,88034212200,81500,81500,81500,81500,0
20250219,164100,88034212200,81500,81500,81500,81500,0
20250219,164000,88034212200,81500,81500,81500,81500,0
20250219,163900,88034212200,81500,81500,81500,81500,0
20250219,163800,88034212200,81500,81500,81500,81500,0
20250219,163700,88034212200,81500,81500,81500,81500,0
20250219,163600,88034212200,81500,81500,81500,81500,0
20250219,163500,88034212200,81500,81500,81500,81500,0
20250219,163400,88034212200,81500,81500,81500,81500,0
20250219,163300,88034212200,81500,81500,81500,81500,0
20250219,163200,88034212200,81500,81500,81500,81500,0
20250219,163100,88034212200,81500,81500,81500,81500,0
20250219,163000,88034212200,81500,81500,81500,81500,0
20250219,162900,88034212200,81500,81500,81500,81500,0
20250219,162800,88034212200,81500,81500,81500,81500,0
20250219,162700,88034212200,81500,81500,81500,81500,0
20250219,162600,88034212200,81500,81500,81500,81500,0
20250219,162500,88034212200,81500,81500,81500,81500,0
20250219,162400,88034212200,81500,81500,81500,81500,0
20250219,162300,88034212200,81500,81500,81500,81500,0
20250219,162200,88034212200,81500,81500,81500,81500,0
20250219,162100,88034212200,81500,81500,81500,81500,0
20250219,162000,88034212200,81500,81500,81500,81500,0
20250219,161900,88034212200,81500,81500,81500,81500,0
20250219,161800,88034212200,81500,81500,81500,81500,51561
20250219,161700,88034212200,81500,81500,81500,81500,0
20250219,161600,88034212200,81500,81500,81500,81500,0
20250219,161500,88034212200,81500,81500,81500,81500,0
20250219,161400,88034212200,81500,81500,81500,81500,0
20250219,161300,88034212200,81500,81500,81500,81500,0
20250219,161200,88034212200,81500,81500,81500,81500,0
20250219,161100,88034212200,81500,81500,81500,81500,0
20250219,161000,88034212200,81500,81500,81500,81500,0
20250219,160900,88034212200,81500,81500,81500,81500,0
20250219,160800,88034212200,81500,81500,81500,81500,0
20250219,160700,88034212200,81500,81500,81500,81500,0
20250219,160600,88034212200,81500,81500,81500,81500,0
20250219,160500,88034212200,81500,81500,81500,81500,0
20250219,160400,88034212200,81500,81500,81500,81500,0
20250219,160300,88034212200,81500,81500,81500,81500,0
20250219,160200,88034212200,81500,81500,81500,81500,0
20250219,160100,88034212200,81500,81500,81500,81500,0
20250219,160000,88034212200,81500,81500,81500,81500,0
20250219,155900,88034212200,81500,81500,81500,81500,0
20250219,155800,88034212200,81500,81500,81500,81500,0
20250219,155700,88034212200,81500,81500,81500,81500,0
20250219,155600,88034212200,81500,81500,81500,81500,0
20250219,155500,88034212200,81500,81500,81500,81500,0
20250219,155400,88034212200,81500,81500,81500,81500,0
20250219,155300,88034212200,81500,81500,81500,81500,0
20250219,155200,88034212200,81500,81500,81500,81500,0
20250219,155100,88034212200,81500,81500,81500,81500,0
20250219,155000,88034212200,81500,81500,81500,81500,0
20250219,154900,88034212200,81500,81500,81500,81500,0
20250219,154800,88034212200,81500,81500,81500,81500,51561
20250219,154700,88034212200,81500,81500,81500,81500,0
20250219,154600,88034212200,81500,81500,81500,81500,0
20250219,154500,88034212200,81500,81500,81500,81500,0
20250219,154400,88034212200,81500,81500,81500,81500,0
20250219,154300,88034212200,81500,81500,81500,81500,0
20250219,154200,88034212200,81500,81500,81500,81500,0
20250219,154100,88034212200,81500,81500,81500,81500,0
20250219,154000,88034212200,81500,81500,81500,81500,0
20250219,153900,88034212200,81500,81500,81500,81500,0
20250219,153800,88034212200,81500,81500,81500,81500,0
20250219,153700,88034212200,81500,81500,81500,81500,0
20250219,153600,88034212200,81500,81500,81500,81500,0
20250219,153500,88034212200,81500,81500,81500,81500,0
20250219,153400,88034212200,81500,81500,81500,81500,0
20250219,153300,88034212200,81500,81500,81500,81500,0
20250219,153200,88034212200,81500,81500,81500,81500,0
20250219,153100,88034212200,81500,81500,81500,81500,0
20250219,153000,88034212200,81500,81500,81500,81500,51561
20250219,152900,83831990700,81600,81600,81600,81600,0
20250219,152800,83831990700,81600,81600,81600,81600,0
20250219,152700,83831990700,81600,81600,81600,81600,0
20250219,152600,83831990700,81600,81600,81600,81600,0
20250219,152500,83831990700,81600,81600,81600,81600,0
20250219,152400,83831990700,81600,81600,81600,81600,0
20250219,152300,83831990700,81600,81600,81600,81600,0
20250219,152200,83831990700,81600,81600,81600,81600,0
20250219,152100,83831990700,81600,81600,81600,81600,0
20250219,152000,83831990700,81600,81600,81600,81600,0
20250219,151900,83831990700,81600,81700,81800,81600,2773
20250219,151800,83605463200,81700,81800,81800,81700,1847
20250219,151700,83454432700,81700,81700,81800,81600,1997
20250219,151600,83291256700,81800,81700,81800,81600,2592
20250219,151500,83079507900,81700,81700,81700,81600,1244
20250219,151400,82977950100,81700,81700,81800,81600,2806
20250219,151300,82748658700,81800,81700,81800,81700,1730
20250219,151200,82607221300,81800,81700,81800,81700,1073
20250219,151100,82519507900,81800,81800,81800,81700,1192
20250219,151000,82422072300,81800,81800,81800,81700,1020
20250219,150900,82338663200,81800,81700,81800,81700,3846
20250219,150800,82024116700,81800,81800,81800,81700,1050
20250219,150700,81938257600,81800,81800,81800,81700,932
20250219,150600,81862062200,81700,81800,81800,81700,1154
20250219,150500,81767689600,81700,81800,81800,81700,1083
20250219,150400,81679153800,81800,81800,81800,81700,511
20250219,150300,81637386100,81800,81700,81800,81700,1141
20250219,150200,81544093200,81700,81800,81800,81700,887
20250219,150100,81471554300,81700,81800,81800,81700,1163
20250219,150000,81376463300,81800,81700,81800,81700,707
20250219,145900,81318661700,81700,81800,81800,81700,1132
20250219,145800,81226076900,81800,81800,81800,81700,1590
20250219,145700,81096046900,81800,81800,81800,81700,1138
20250219,145600,81002984800,81800,81700,81800,81600,3302
20250219,145500,80733098900,81600,81700,81700,81600,1011
20250219,145400,80650529800,81700,81800,81800,81600,1780
20250219,145300,80505120700,81700,81700,81800,81700,1176
20250219,145200,80409001600,81800,81800,81800,81700,1315
20250219,145100,80301495400,81800,81800,81800,81700,1228
20250219,145000,80201141300,81700,81800,81800,81700,991
20250219,144900,80120138400,81800,81600,81800,81600,7733
20250219,144800,79488373900,81600,81700,81700,81600,1008
20250219,144700,79406091900,81700,81600,81700,81600,1166
20250219,144600,79310893500,81700,81700,81700,81600,2044
20250219,144500,79144039900,81700,81700,81700,81600,1154
20250219,144400,79049826100,81700,81600,81700,81500,5248
20250219,144300,78621578800,81600,81700,81700,81500,2438
20250219,144200,78422761300,81600,81700,81700,81600,4201
20250219,144100,78079931300,81700,81700,81700,81600,1537
20250219,144000,77954427700,81700,81700,81800,81600,3974
20250219,143900,77629779500,81700,81700,81800,81700,1117
20250219,143800,77538478800,81800,81800,81800,81700,355
20250219,143700,77509454600,81700,81900,81900,81700,989
20250219,143600,77428547700,81800,81800,81900,81700,1406
20250219,143500,77313538600,81800,81700,81800,81600,3325
20250219,143400,77041946600,81700,81800,81800,81600,2529
20250219,143300,76835316300,81700,81900,81900,81700,2840
20250219,143200,76603169500,81900,81900,81900,81800,1028
20250219,143100,76519050600,81900,81900,81900,81700,982
20250219,143000,76438716500,81800,81900,81900,81700,8200
20250219,142900,75767866600,81800,81900,81900,81800,644
20250219,142800,75715163600,81900,81900,81900,81800,1753
20250219,142700,75571679400,81900,81800,81900,81800,972
20250219,142600,75492119800,81900,82000,82000,81800,2308
20250219,142500,75303077500,81900,82000,82000,81900,799
20250219,142400,75237593100,81900,81900,82000,81900,696
20250219,142300,75180531800,82000,82100,82100,81900,1619
20250219,142200,75047801200,82000,82100,82100,82000,897
20250219,142100,74974210800,82100,82100,82100,82000,1019
20250219,142000,74890613500,82000,82100,82100,82000,1183
20250219,141900,74793526300,82100,82000,82100,82000,876
20250219,141800,74721665500,82000,82100,82100,82000,657
20250219,141700,74667757300,82000,82100,82100,82000,911
20250219,141600,74593017100,82100,82000,82100,81900,2318
20250219,141500,74402916600,82000,82000,82000,81900,1081
20250219,141400,74314319900,82000,82000,82000,81900,1515
20250219,141300,74190209100,82000,82000,82000,81900,876
20250219,141200,74118429500,82000,82000,82000,81900,831
20250219,141100,74050318300,81900,82000,82000,81900,2027
20250219,141000,73884259800,82000,82100,82100,82000,1908
20250219,140900,73727734200,82100,82100,82100,82000,692
20250219,140800,73670948100,82100,82000,82100,82000,2087
20250219,140700,73499790100,82000,82200,82200,82000,874
20250219,140600,73428022400,82100,82200,82200,82100,697
20250219,140500,73370762700,82200,82200,82200,82100,1070
20250219,140400,73282867100,82200,82200,82200,82100,749
20250219,140300,73221328400,82200,82000,82200,82000,2051
20250219,140200,73052918600,82000,82100,82100,82000,1659
20250219,140100,72916799600,82100,82100,82100,82000,1192
20250219,140000,72819014500,82000,82100,82100,82000,847
20250219,135900,72749513800,82100,82100,82100,82000,671
20250219,135800,72694459600,82100,82000,82100,82000,2438
20250219,135700,72494477900,82100,82200,82200,82000,1208
20250219,135600,72395288800,82200,82200,82200,82000,903
20250219,135500,72321132100,82200,82200,82200,82100,764
20250219,135400,72258363600,82200,82100,82200,82100,979
20250219,135300,72177957000,82200,82200,82200,82100,3443
20250219,135200,71894999700,82200,82200,82200,82100,844
20250219,135100,71825673500,82200,82200,82200,82100,1071
20250219,135000,71737716100,82100,82200,82200,82100,776
20250219,134900,71673968400,82200,82200,82200,82000,1280
20250219,134800,71568826000,82200,82200,82200,82100,1082
20250219,134700,71479955200,82200,82200,82200,82100,939
20250219,134600,71402814000,82200,82200,82200,82100,626
20250219,134500,71351393700,82200,82200,82200,82100,2858
20250219,134400,71116703100,82200,82200,82200,82100,622
20250219,134300,71065605100,82100,82300,82300,82100,2917
20250219,134200,70825837400,82300,82300,82300,82200,1089
20250219,134100,70736276600,82300,82300,82300,82200,498
20250219,134000,70695305900,82300,82300,82300,82200,1219
20250219,133900,70595014100,82300,82300,82300,82200,658
20250219,133800,70540893000,82200,82300,82300,82200,935
20250219,133700,70463996500,82300,82300,82400,82200,1194
20250219,133600,70365726400,82300,82300,82400,82300,1093
20250219,133500,70275735600,82300,82400,82400,82300,914
20250219,133400,70200473100,82300,82500,82500,82300,6077
20250219,133300,69699548300,82400,82500,82500,82400,1052
20250219,133200,69612795500,82500,82500,82500,82400,665
20250219,133100,69557955500,82500,82500,82500,82400,653
20250219,133000,69504115200,82400,82400,82500,82300,1623
20250219,132900,69370374500,82400,82400,82500,82300,5035
20250219,132800,68955505700,82400,82400,82400,82300,1699
20250219,132700,68815552300,82400,82400,82400,82300,1185
20250219,132600,68717958800,82300,82400,82400,82300,3931
20250219,132500,68394073800,82400,82400,82400,82300,830
20250219,132400,68325715200,82300,82300,82400,82200,3007
20250219,132300,68078114300,82300,82300,82300,82200,830
20250219,132200,68009846900,82200,82400,82400,82200,985
20250219,132100,67928807500,82300,82400,82400,82300,931
20250219,132000,67852142500,82400,82200,82400,82200,1432
20250219,131900,67734254500,82200,82300,82300,82200,1255
20250219,131800,67631015500,82200,82200,82300,82200,462
20250219,131700,67593001600,82200,82300,82300,82200,3671
20250219,131600,67290930600,82300,82200,82300,82100,1117
20250219,131500,67199117900,82200,82300,82300,82100,888
20250219,131400,67126086900,82300,82200,82300,82100,864
20250219,131300,67055060300,82300,82200,82300,82100,1882
20250219,131200,66900367300,82200,82300,82300,82100,842
20250219,131100,66831202400,82100,82200,82300,82100,1887
20250219,131000,66676124600,82100,82200,82300,82100,1656
20250219,130900,66539999800,82200,82300,82300,82200,843
20250219,130800,66470684600,82300,82300,82300,82200,1380
20250219,130700,66357203700,82200,82300,82300,82200,961
20250219,130600,66278151100,82200,82200,82300,82200,1454
20250219,130500,66158613500,82200,82300,82300,82200,522
20250219,130400,66115690300,82300,82300,82300,82200,1056
20250219,130300,66028843900,82300,82300,82300,82200,1136
20250219,130200,65935434700,82200,82400,82400,82200,3095
20250219,130100,65680759700,82400,82400,82400,82300,776
20250219,130000,65616872700,82400,82400,82400,82300,1359
20250219,125900,65504982500,82400,82400,82400,82300,1061
20250219,125800,65417608900,82400,82400,82400,82300,748
20250219,125700,65356023400,82300,82400,82400,82300,1108
20250219,125600,65264779400,82300,82400,82400,82300,852
20250219,125500,65194615500,82400,82400,82400,82300,1355
20250219,125400,65083056100,82400,82400,82400,82300,823
20250219,125300,65015273500,82400,82400,82400,82300,942
20250219,125200,64937694900,82300,82400,82400,82300,1436
20250219,125100,64819411800,82400,82400,82400,82300,626
20250219,125000,64767877600,82400,82400,82400,82300,788
20250219,124900,64702963300,82400,82400,82400,82300,912
20250219,124800,64627847100,82400,82400,82400,82300,893
20250219,124700,64554288700,82400,82500,82500,82300,1458
20250219,124600,64434144100,82400,82500,82500,82400,1819
20250219,124500,64284152300,82500,82500,82500,82400,1718
20250219,124400,64142546600,82500,82400,82500,82400,593
20250219,124300,64093651600,82400,82400,82500,82400,1025
20250219,124200,64009166300,82500,82500,82500,82400,1212
20250219,124100,63909230100,82500,82500,82500,82400,1071
20250219,124000,63820950600,82500,82500,82500,82400,1134
20250219,123900,63727463300,82500,82500,82500,82400,744
20250219,123800,63666097700,82500,82400,82500,82400,901
20250219,123700,63591784300,82500,82400,82500,82400,1462
20250219,123600,63471280100,82400,82400,82400,82300,975
20250219,123500,63390952700,82400,82400,82400,82300,2843
20250219,123400,63156704600,82400,82400,82400,82300,1199
20250219,123300,63057982400,82400,82400,82400,82300,548
20250219,123200,63012857700,82300,82400,82400,82300,1423
20250219,123100,62895626300,82400,82400,82400,82300,1992
20250219,123000,62731618700,82300,82400,82400,82300,1087
20250219,122900,62642093400,82400,82400,82400,82300,1040
20250219,122800,62556430800,82300,82300,82400,82300,1305
20250219,122700,62448965000,82400,82400,82400,82300,1592
20250219,122600,62317825400,82400,82400,82400,82300,912
20250219,122500,62242721400,82300,82400,82400,82300,792
20250219,122400,62177510600,82400,82400,82400,82300,366
20250219,122300,62147361200,82400,82300,82400,82300,1138
20250219,122200,62053636100,82400,82200,82400,82200,4199
20250219,122100,61708086100,82300,82300,82300,82200,2886
20250219,122000,61470579100,82300,82300,82300,82200,1469
20250219,121900,61349777500,82300,82200,82300,82200,1807
20250219,121800,61201206200,82300,82300,82300,82200,809
20250219,121700,61134651400,82300,82200,82300,82200,750
20250219,121600,61072980300,82200,82300,82300,82200,620
20250219,121500,61021985500,82200,82300,82300,82200,1206
20250219,121400,60922791700,82200,82300,82300,82200,1198
20250219,121300,60824289100,82200,82200,82300,82200,757
20250219,121200,60762024900,82300,82300,82300,82200,808
20250219,121100,60695550200,82300,82300,82300,82200,975
20250219,121000,60615360600,82300,82300,82300,82200,863
20250219,120900,60544354400,82300,82300,82300,82200,614
20250219,120800,60493838500,82300,82200,82300,82200,609
20250219,120700,60443746000,82300,82300,82400,82200,1531
20250219,120600,60317733700,82300,82300,82400,82200,1036
20250219,120500,60232475600,82300,82400,82400,82300,1176
20250219,120400,60135660800,82400,82400,82400,82300,280
20250219,120300,60112599400,82400,82400,82400,82300,916
20250219,120200,60037173600,82400,82300,82400,82200,2906
20250219,120100,59798016300,82300,82300,82300,82200,741
20250219,120000,59737051900,82300,82300,82300,82200,1419
20250219,115900,59620343900,82300,82300,82300,82200,828
20250219,115800,59552252600,82300,82300,82300,82200,765
20250219,115700,59489337500,82300,82300,82300,82200,1113
20250219,115600,59397807100,82300,82300,82300,82200,869
20250219,115500,59326321000,82200,82200,82300,82100,2587
20250219,115400,59113656300,82200,82200,82300,82100,3364
20250219,115300,58837175800,82300,82300,82300,82200,845
20250219,115200,58767681200,82300,82300,82300,82200,863
20250219,115100,58696681400,82300,82300,82300,82200,1213
20250219,115000,58596904900,82300,82200,82300,82200,719
20250219,114900,58537768000,82200,82300,82300,82200,896
20250219,114800,58464034300,82300,82300,82300,82200,1506
20250219,114700,58340179400,82300,82200,82300,82200,858
20250219,114600,58269595700,82300,82200,82300,82100,1189
20250219,114500,58171830000,82200,82200,82200,82100,1410
20250219,114400,58055981400,82200,82200,82300,82100,704
20250219,114300,57998102900,82200,82300,82300,82200,2702
20250219,114200,57775952500,82200,82300,82300,82200,748
20250219,114100,57714425900,82300,82300,82300,82200,1373
20250219,114000,57601519600,82300,82300,82300,82200,876
20250219,113900,57529476600,82300,82300,82300,82200,673
20250219,113800,57474120900,82200,82300,82300,82200,697
20250219,113700,57416789400,82200,82300,82300,82200,1154
20250219,113600,57321914000,82300,82300,82300,82200,2359
20250219,113500,57127949500,82300,82300,82300,82200,1121
20250219,113400,57035757700,82300,82300,82300,82200,960
20250219,113300,56956798000,82300,82300,82300,82200,587
20250219,113200,56908510400,82300,82200,82300,82200,1000
20250219,113100,56826237100,82200,82300,82400,82100,1850
20250219,113000,56674048600,82300,82400,82400,82300,476
20250219,112900,56634842000,82300,82400,82400,82200,2384
20250219,112800,56438640600,82400,82400,82400,82300,3819
20250219,112700,56124089600,82400,82400,82400,82300,1442
20250219,112600,56005322400,82300,82400,82500,82300,1913
20250219,112500,55847688400,82500,82500,82500,82400,2101
20250219,112400,55674503900,82500,82400,82500,82400,1867
20250219,112300,55520604300,82400,82400,82500,82300,2809
20250219,112200,55289068700,82400,82400,82500,82300,2651
20250219,112100,55070645800,82400,82400,82500,82400,1353
20250219,112000,54959088000,82500,82400,82500,82300,4153
20250219,111900,54616907700,82300,82400,82400,82300,1602
20250219,111800,54484961900,82400,82400,82400,82300,1569
20250219,111700,54355785600,82300,82300,82400,82200,2428
20250219,111600,54155959700,82300,82300,82300,82200,890
20250219,111500,54082726000,82300,82400,82400,82200,2412
20250219,111400,53884177600,82400,82300,82400,82300,6854
20250219,111300,53319569400,82300,82400,82400,82300,1166
20250219,111200,53223551000,82300,82300,82400,82200,5998
20250219,111100,52729864300,82200,82300,82300,82200,1789
20250219,111000,52582726600,82200,82200,82300,82200,1847
20250219,110900,52430805800,82200,82200,82300,82200,1619
20250219,110800,52297665100,82200,82300,82300,82200,911
20250219,110700,52222747500,82300,82200,82300,82100,1756
20250219,110600,52078338300,82200,82200,82300,82100,1943
20250219,110500,51918645700,82300,82300,82300,82100,2092
20250219,110400,51746664000,82300,82100,82300,82100,2624
20250219,110300,51530963700,82100,82300,82300,82100,1949
20250219,110200,51370727300,82300,82300,82300,82200,2923
20250219,110100,51130244000,82200,82100,82300,82100,3921
20250219,110000,50807907400,82200,82200,82200,82100,1486
20250219,105900,50685838900,82200,82100,82200,82100,3774
20250219,105800,50375732600,82200,82200,82300,82100,1307
20250219,105700,50268306500,82300,82200,82300,82100,3010
20250219,105600,50020854600,82200,82200,82300,82100,1911
20250219,105500,49863747200,82200,82200,82200,82100,2916
20250219,105400,49624097800,82200,82200,82300,82000,9376
20250219,105300,48853696500,82300,82200,82300,82100,5947
20250219,105200,48364843900,82100,82200,82200,82100,3372
20250219,105100,48087751200,82200,82100,82200,82000,8087
20250219,105000,47423469000,82100,82000,82100,81900,21782
20250219,104900,45637123700,82000,81900,82000,81900,9058
20250219,104800,44894396900,81900,82000,82000,81900,1235
20250219,104700,44793195100,82000,82000,82000,81900,3539
20250219,104600,44503007300,81900,82000,82000,81900,7889
20250219,104500,43856133500,81900,81900,82000,81900,14979
20250219,104400,42629066100,81900,81900,81900,81800,1147
20250219,104300,42535200400,81800,81800,81900,81800,3118
20250219,104200,42280054100,81800,81800,81800,81700,5331
20250219,104100,41844002100,81700,81700,81800,81700,417
20250219,104000,41809902500,81700,81800,81800,81700,1353
20250219,103900,41699291500,81800,81800,81800,81700,649
20250219,103800,41646219600,81700,81700,81800,81700,756
20250219,103700,41584426800,81700,81700,81800,81700,1062
20250219,103600,41497621800,81700,81800,81800,81700,1313
20250219,103500,41390276400,81800,81700,81800,81700,1207
20250219,103400,41291618000,81700,81700,81800,81700,958
20250219,103300,41213307700,81700,81700,81800,81700,788
20250219,103200,41148870700,81700,81800,81800,81700,2006
20250219,103100,40984942300,81800,81800,81800,81700,3230
20250219,103000,40720998200,81700,81800,81800,81700,8156
20250219,102900,40054119800,81800,81700,81800,81600,1653
20250219,102800,39918998600,81700,81500,81700,81500,9265
20250219,102700,39162598100,81600,81500,81600,81500,276
20250219,102600,39140087800,81500,81500,81600,81500,804
20250219,102500,39074546200,81500,81500,81600,81400,3993
20250219,102400,38749330700,81500,81500,81500,81400,1600
20250219,102300,38618939800,81500,81500,81600,81500,2093
20250219,102200,38448358100,81500,81500,81600,81400,2908
20250219,102100,38211344500,81500,81500,81600,81500,800
20250219,102000,38146123200,81500,81500,81600,81400,2434
20250219,101900,37947761600,81400,81500,81500,81400,1262
20250219,101800,37844929600,81400,81400,81500,81400,883
20250219,101700,37773045600,81400,81400,81500,81300,1862
20250219,101600,37621565500,81400,81500,81500,81400,664
20250219,101500,37567465300,81400,81500,81500,81400,967
20250219,101400,37488740400,81500,81400,81500,81400,997
20250219,101300,37407559400,81400,81400,81500,81400,1021
20250219,101200,37324395900,81500,81400,81500,81400,1582
20250219,101100,37195563800,81500,81400,81500,81400,1549
20250219,101000,37069468100,81500,81500,81600,81400,2334
20250219,100900,36879269500,81500,81500,81600,81500,662
20250219,100800,36825262400,81600,81500,81600,81500,975
20250219,100700,36745748800,81500,81600,81600,81500,350
20250219,100600,36717200700,81600,81600,81600,81500,858
20250219,100500,36647223200,81600,81500,81600,81500,2530
20250219,100400,36440939900,81500,81400,81500,81400,1587
20250219,100300,36311685000,81400,81400,81500,81300,1125
20250219,100200,36220123700,81400,81400,81500,81300,1443
20250219,100100,36102661700,81400,81400,81500,81400,2251
20250219,100000,35919423800,81400,81500,81500,81400,1777
20250219,095900,35774627400,81500,81400,81500,81400,1961
20250219,095800,35614889700,81500,81400,81500,81400,1429
20250219,095700,35498511900,81400,81500,81600,81400,3407
20250219,095600,35220783400,81500,81500,81600,81500,1892
20250219,095500,35066545900,81500,81600,81600,81500,2584
20250219,095400,34855913700,81500,81600,81600,81500,2154
20250219,095300,34680246500,81600,81600,81700,81500,2352
20250219,095200,34488309200,81600,81700,81700,81600,1092
20250219,095100,34399159700,81700,81700,81800,81600,2078
20250219,095000,34229356200,81700,81600,81800,81600,1861
20250219,094900,34077253600,81600,81700,81800,81600,2877
20250219,094800,33842234300,81800,81700,81800,81700,2673
20250219,094700,33623819000,81800,81800,81800,81700,2121
20250219,094600,33450387400,81800,81900,81900,81700,5113
20250219,094500,33032080100,81800,81800,81900,81800,2033
20250219,094400,32865654700,81800,81700,81900,81700,4365
20250219,094300,32508618300,81800,81800,81800,81700,4780
20250219,094200,32117698200,81700,81700,81800,81600,1317
20250219,094100,32010098100,81700,81600,81800,81600,1695
20250219,094000,31871617200,81600,81800,81800,81600,1850
20250219,093900,31720479800,81800,81700,81800,81600,2358
20250219,093800,31527799000,81700,81800,81800,81700,1325
20250219,093700,31419529900,81700,81700,81800,81700,1368
20250219,093600,31307742400,81700,81700,81800,81700,1952
20250219,093500,31148188300,81700,81700,81800,81600,1573
20250219,093400,31019668000,81600,81800,81800,81600,3609
20250219,093300,30724842200,81700,81800,81900,81700,1281
20250219,093200,30620062900,81800,81800,81800,81700,7194
20250219,093100,30031653300,81700,81800,81900,81600,5602
20250219,093000,29573665700,81800,81900,81900,81800,1772
20250219,092900,29428685400,81800,82000,82000,81800,6845
20250219,092800,28867829500,82000,81600,82000,81500,38848
20250219,092700,25690692700,81600,81700,81700,81600,2660
20250219,092600,25473511900,81600,81500,81700,81500,9579
20250219,092500,24691712600,81600,81700,81700,81500,3855
20250219,092400,24377155700,81600,81700,81700,81600,3308
20250219,092300,24107148500,81600,81600,81700,81400,15902
20250219,092200,22810770500,81600,81600,81700,81500,5628
20250219,092100,22351531200,81600,81500,81700,81400,7478
20250219,092000,21741467700,81500,81500,81600,81400,8371
20250219,091900,21058759900,81500,81500,81600,81500,2224
20250219,091800,20877385600,81500,81500,81600,81500,4291
20250219,091700,20527571200,81500,81500,81600,81500,5047
20250219,091600,20116043500,81500,81300,81600,81300,11605
20250219,091500,19170583400,81200,81500,81600,81200,10679
20250219,091400,18300916100,81500,81400,81600,81300,9540
20250219,091300,17524004800,81500,81600,81700,81400,8249
20250219,091200,16851249500,81600,81700,81700,81600,8066
20250219,091100,16192515700,81700,81400,81800,81400,19226
20250219,091000,14623884600,81400,81300,81500,81300,4396
20250219,090900,14266068000,81300,81300,81500,81200,10674
20250219,090800,13397468000,81300,81000,81300,81000,21125
20250219,090700,11682009200,81000,81100,81200,81000,12261
20250219,090600,10688054700,81100,81200,81300,81100,10317
20250219,090500,9850706700,81200,81100,81300,81100,12225
20250219,090400,8857897600,81200,81100,81300,81100,22817
20250219,090300,7004976200,81200,80800,81200,80800,23567
20250219,090200,5096203000,80800,80300,80800,80200,30928
20250219,090100,2604717900,80300,80100,80500,80100,8770
20250219,090000,1900103200,80100,79900,80300,79900,23735
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194800 88034212200 81500 81500 81500 81500 51561
3 20250219 194700 88034212200 81500 81500 81500 81500 0
4 20250219 194600 88034212200 81500 81500 81500 81500 0
5 20250219 194500 88034212200 81500 81500 81500 81500 0
6 20250219 194400 88034212200 81500 81500 81500 81500 0
7 20250219 194300 88034212200 81500 81500 81500 81500 0
8 20250219 194200 88034212200 81500 81500 81500 81500 0
9 20250219 194100 88034212200 81500 81500 81500 81500 0
10 20250219 194000 88034212200 81500 81500 81500 81500 0
11 20250219 193900 88034212200 81500 81500 81500 81500 0
12 20250219 193800 88034212200 81500 81500 81500 81500 0
13 20250219 193700 88034212200 81500 81500 81500 81500 0
14 20250219 193600 88034212200 81500 81500 81500 81500 0
15 20250219 193500 88034212200 81500 81500 81500 81500 0
16 20250219 193400 88034212200 81500 81500 81500 81500 0
17 20250219 193300 88034212200 81500 81500 81500 81500 0
18 20250219 193200 88034212200 81500 81500 81500 81500 0
19 20250219 193100 88034212200 81500 81500 81500 81500 0
20 20250219 193000 88034212200 81500 81500 81500 81500 0
21 20250219 192900 88034212200 81500 81500 81500 81500 0
22 20250219 192800 88034212200 81500 81500 81500 81500 0
23 20250219 192700 88034212200 81500 81500 81500 81500 0
24 20250219 192600 88034212200 81500 81500 81500 81500 0
25 20250219 192500 88034212200 81500 81500 81500 81500 0
26 20250219 192400 88034212200 81500 81500 81500 81500 0
27 20250219 192300 88034212200 81500 81500 81500 81500 0
28 20250219 192200 88034212200 81500 81500 81500 81500 0
29 20250219 192100 88034212200 81500 81500 81500 81500 0
30 20250219 192000 88034212200 81500 81500 81500 81500 0
31 20250219 191900 88034212200 81500 81500 81500 81500 0
32 20250219 191800 88034212200 81500 81500 81500 81500 51561
33 20250219 191700 88034212200 81500 81500 81500 81500 0
34 20250219 191600 88034212200 81500 81500 81500 81500 0
35 20250219 191500 88034212200 81500 81500 81500 81500 0
36 20250219 191400 88034212200 81500 81500 81500 81500 0
37 20250219 191300 88034212200 81500 81500 81500 81500 0
38 20250219 191200 88034212200 81500 81500 81500 81500 0
39 20250219 191100 88034212200 81500 81500 81500 81500 0
40 20250219 191000 88034212200 81500 81500 81500 81500 0
41 20250219 190900 88034212200 81500 81500 81500 81500 0
42 20250219 190800 88034212200 81500 81500 81500 81500 0
43 20250219 190700 88034212200 81500 81500 81500 81500 0
44 20250219 190600 88034212200 81500 81500 81500 81500 0
45 20250219 190500 88034212200 81500 81500 81500 81500 0
46 20250219 190400 88034212200 81500 81500 81500 81500 0
47 20250219 190300 88034212200 81500 81500 81500 81500 0
48 20250219 190200 88034212200 81500 81500 81500 81500 0
49 20250219 190100 88034212200 81500 81500 81500 81500 0
50 20250219 190000 88034212200 81500 81500 81500 81500 0
51 20250219 185900 88034212200 81500 81500 81500 81500 0
52 20250219 185800 88034212200 81500 81500 81500 81500 0
53 20250219 185700 88034212200 81500 81500 81500 81500 0
54 20250219 185600 88034212200 81500 81500 81500 81500 0
55 20250219 185500 88034212200 81500 81500 81500 81500 0
56 20250219 185400 88034212200 81500 81500 81500 81500 0
57 20250219 185300 88034212200 81500 81500 81500 81500 0
58 20250219 185200 88034212200 81500 81500 81500 81500 0
59 20250219 185100 88034212200 81500 81500 81500 81500 0
60 20250219 185000 88034212200 81500 81500 81500 81500 0
61 20250219 184900 88034212200 81500 81500 81500 81500 0
62 20250219 184800 88034212200 81500 81500 81500 81500 51561
63 20250219 184700 88034212200 81500 81500 81500 81500 0
64 20250219 184600 88034212200 81500 81500 81500 81500 0
65 20250219 184500 88034212200 81500 81500 81500 81500 0
66 20250219 184400 88034212200 81500 81500 81500 81500 0
67 20250219 184300 88034212200 81500 81500 81500 81500 0
68 20250219 184200 88034212200 81500 81500 81500 81500 0
69 20250219 184100 88034212200 81500 81500 81500 81500 0
70 20250219 184000 88034212200 81500 81500 81500 81500 0
71 20250219 183900 88034212200 81500 81500 81500 81500 0
72 20250219 183800 88034212200 81500 81500 81500 81500 0
73 20250219 183700 88034212200 81500 81500 81500 81500 0
74 20250219 183600 88034212200 81500 81500 81500 81500 0
75 20250219 183500 88034212200 81500 81500 81500 81500 0
76 20250219 183400 88034212200 81500 81500 81500 81500 0
77 20250219 183300 88034212200 81500 81500 81500 81500 0
78 20250219 183200 88034212200 81500 81500 81500 81500 0
79 20250219 183100 88034212200 81500 81500 81500 81500 0
80 20250219 183000 88034212200 81500 81500 81500 81500 0
81 20250219 182900 88034212200 81500 81500 81500 81500 0
82 20250219 182800 88034212200 81500 81500 81500 81500 0
83 20250219 182700 88034212200 81500 81500 81500 81500 0
84 20250219 182600 88034212200 81500 81500 81500 81500 0
85 20250219 182500 88034212200 81500 81500 81500 81500 0
86 20250219 182400 88034212200 81500 81500 81500 81500 0
87 20250219 182300 88034212200 81500 81500 81500 81500 0
88 20250219 182200 88034212200 81500 81500 81500 81500 0
89 20250219 182100 88034212200 81500 81500 81500 81500 0
90 20250219 182000 88034212200 81500 81500 81500 81500 0
91 20250219 181900 88034212200 81500 81500 81500 81500 0
92 20250219 181800 88034212200 81500 81500 81500 81500 51561
93 20250219 181700 88034212200 81500 81500 81500 81500 0
94 20250219 181600 88034212200 81500 81500 81500 81500 0
95 20250219 181500 88034212200 81500 81500 81500 81500 0
96 20250219 181400 88034212200 81500 81500 81500 81500 0
97 20250219 181300 88034212200 81500 81500 81500 81500 0
98 20250219 181200 88034212200 81500 81500 81500 81500 0
99 20250219 181100 88034212200 81500 81500 81500 81500 0
100 20250219 181000 88034212200 81500 81500 81500 81500 0
101 20250219 180900 88034212200 81500 81500 81500 81500 0
102 20250219 180800 88034212200 81500 81500 81500 81500 0
103 20250219 180700 88034212200 81500 81500 81500 81500 0
104 20250219 180600 88034212200 81500 81500 81500 81500 0
105 20250219 180500 88034212200 81500 81500 81500 81500 0
106 20250219 180400 88034212200 81500 81500 81500 81500 0
107 20250219 180300 88034212200 81500 81500 81500 81500 0
108 20250219 180200 88034212200 81500 81500 81500 81500 0
109 20250219 180100 88034212200 81500 81500 81500 81500 0
110 20250219 180000 88034212200 81500 81500 81500 81500 0
111 20250219 175900 88034212200 81500 81500 81500 81500 0
112 20250219 175800 88034212200 81500 81500 81500 81500 0
113 20250219 175700 88034212200 81500 81500 81500 81500 0
114 20250219 175600 88034212200 81500 81500 81500 81500 0
115 20250219 175500 88034212200 81500 81500 81500 81500 0
116 20250219 175400 88034212200 81500 81500 81500 81500 0
117 20250219 175300 88034212200 81500 81500 81500 81500 0
118 20250219 175200 88034212200 81500 81500 81500 81500 0
119 20250219 175100 88034212200 81500 81500 81500 81500 0
120 20250219 175000 88034212200 81500 81500 81500 81500 0
121 20250219 174900 88034212200 81500 81500 81500 81500 0
122 20250219 174800 88034212200 81500 81500 81500 81500 51561
123 20250219 174700 88034212200 81500 81500 81500 81500 0
124 20250219 174600 88034212200 81500 81500 81500 81500 0
125 20250219 174500 88034212200 81500 81500 81500 81500 0
126 20250219 174400 88034212200 81500 81500 81500 81500 0
127 20250219 174300 88034212200 81500 81500 81500 81500 0
128 20250219 174200 88034212200 81500 81500 81500 81500 0
129 20250219 174100 88034212200 81500 81500 81500 81500 0
130 20250219 174000 88034212200 81500 81500 81500 81500 0
131 20250219 173900 88034212200 81500 81500 81500 81500 0
132 20250219 173800 88034212200 81500 81500 81500 81500 0
133 20250219 173700 88034212200 81500 81500 81500 81500 0
134 20250219 173600 88034212200 81500 81500 81500 81500 0
135 20250219 173500 88034212200 81500 81500 81500 81500 0
136 20250219 173400 88034212200 81500 81500 81500 81500 0
137 20250219 173300 88034212200 81500 81500 81500 81500 0
138 20250219 173200 88034212200 81500 81500 81500 81500 0
139 20250219 173100 88034212200 81500 81500 81500 81500 0
140 20250219 173000 88034212200 81500 81500 81500 81500 0
141 20250219 172900 88034212200 81500 81500 81500 81500 0
142 20250219 172800 88034212200 81500 81500 81500 81500 0
143 20250219 172700 88034212200 81500 81500 81500 81500 0
144 20250219 172600 88034212200 81500 81500 81500 81500 0
145 20250219 172500 88034212200 81500 81500 81500 81500 0
146 20250219 172400 88034212200 81500 81500 81500 81500 0
147 20250219 172300 88034212200 81500 81500 81500 81500 0
148 20250219 172200 88034212200 81500 81500 81500 81500 0
149 20250219 172100 88034212200 81500 81500 81500 81500 0
150 20250219 172000 88034212200 81500 81500 81500 81500 0
151 20250219 171900 88034212200 81500 81500 81500 81500 0
152 20250219 171800 88034212200 81500 81500 81500 81500 51561
153 20250219 171700 88034212200 81500 81500 81500 81500 0
154 20250219 171600 88034212200 81500 81500 81500 81500 0
155 20250219 171500 88034212200 81500 81500 81500 81500 0
156 20250219 171400 88034212200 81500 81500 81500 81500 0
157 20250219 171300 88034212200 81500 81500 81500 81500 0
158 20250219 171200 88034212200 81500 81500 81500 81500 0
159 20250219 171100 88034212200 81500 81500 81500 81500 0
160 20250219 171000 88034212200 81500 81500 81500 81500 0
161 20250219 170900 88034212200 81500 81500 81500 81500 0
162 20250219 170800 88034212200 81500 81500 81500 81500 0
163 20250219 170700 88034212200 81500 81500 81500 81500 0
164 20250219 170600 88034212200 81500 81500 81500 81500 0
165 20250219 170500 88034212200 81500 81500 81500 81500 0
166 20250219 170400 88034212200 81500 81500 81500 81500 0
167 20250219 170300 88034212200 81500 81500 81500 81500 0
168 20250219 170200 88034212200 81500 81500 81500 81500 0
169 20250219 170100 88034212200 81500 81500 81500 81500 0
170 20250219 170000 88034212200 81500 81500 81500 81500 0
171 20250219 165900 88034212200 81500 81500 81500 81500 0
172 20250219 165800 88034212200 81500 81500 81500 81500 0
173 20250219 165700 88034212200 81500 81500 81500 81500 0
174 20250219 165600 88034212200 81500 81500 81500 81500 0
175 20250219 165500 88034212200 81500 81500 81500 81500 0
176 20250219 165400 88034212200 81500 81500 81500 81500 0
177 20250219 165300 88034212200 81500 81500 81500 81500 0
178 20250219 165200 88034212200 81500 81500 81500 81500 0
179 20250219 165100 88034212200 81500 81500 81500 81500 0
180 20250219 165000 88034212200 81500 81500 81500 81500 0
181 20250219 164900 88034212200 81500 81500 81500 81500 0
182 20250219 164800 88034212200 81500 81500 81500 81500 51561
183 20250219 164700 88034212200 81500 81500 81500 81500 0
184 20250219 164600 88034212200 81500 81500 81500 81500 0
185 20250219 164500 88034212200 81500 81500 81500 81500 0
186 20250219 164400 88034212200 81500 81500 81500 81500 0
187 20250219 164300 88034212200 81500 81500 81500 81500 0
188 20250219 164200 88034212200 81500 81500 81500 81500 0
189 20250219 164100 88034212200 81500 81500 81500 81500 0
190 20250219 164000 88034212200 81500 81500 81500 81500 0
191 20250219 163900 88034212200 81500 81500 81500 81500 0
192 20250219 163800 88034212200 81500 81500 81500 81500 0
193 20250219 163700 88034212200 81500 81500 81500 81500 0
194 20250219 163600 88034212200 81500 81500 81500 81500 0
195 20250219 163500 88034212200 81500 81500 81500 81500 0
196 20250219 163400 88034212200 81500 81500 81500 81500 0
197 20250219 163300 88034212200 81500 81500 81500 81500 0
198 20250219 163200 88034212200 81500 81500 81500 81500 0
199 20250219 163100 88034212200 81500 81500 81500 81500 0
200 20250219 163000 88034212200 81500 81500 81500 81500 0
201 20250219 162900 88034212200 81500 81500 81500 81500 0
202 20250219 162800 88034212200 81500 81500 81500 81500 0
203 20250219 162700 88034212200 81500 81500 81500 81500 0
204 20250219 162600 88034212200 81500 81500 81500 81500 0
205 20250219 162500 88034212200 81500 81500 81500 81500 0
206 20250219 162400 88034212200 81500 81500 81500 81500 0
207 20250219 162300 88034212200 81500 81500 81500 81500 0
208 20250219 162200 88034212200 81500 81500 81500 81500 0
209 20250219 162100 88034212200 81500 81500 81500 81500 0
210 20250219 162000 88034212200 81500 81500 81500 81500 0
211 20250219 161900 88034212200 81500 81500 81500 81500 0
212 20250219 161800 88034212200 81500 81500 81500 81500 51561
213 20250219 161700 88034212200 81500 81500 81500 81500 0
214 20250219 161600 88034212200 81500 81500 81500 81500 0
215 20250219 161500 88034212200 81500 81500 81500 81500 0
216 20250219 161400 88034212200 81500 81500 81500 81500 0
217 20250219 161300 88034212200 81500 81500 81500 81500 0
218 20250219 161200 88034212200 81500 81500 81500 81500 0
219 20250219 161100 88034212200 81500 81500 81500 81500 0
220 20250219 161000 88034212200 81500 81500 81500 81500 0
221 20250219 160900 88034212200 81500 81500 81500 81500 0
222 20250219 160800 88034212200 81500 81500 81500 81500 0
223 20250219 160700 88034212200 81500 81500 81500 81500 0
224 20250219 160600 88034212200 81500 81500 81500 81500 0
225 20250219 160500 88034212200 81500 81500 81500 81500 0
226 20250219 160400 88034212200 81500 81500 81500 81500 0
227 20250219 160300 88034212200 81500 81500 81500 81500 0
228 20250219 160200 88034212200 81500 81500 81500 81500 0
229 20250219 160100 88034212200 81500 81500 81500 81500 0
230 20250219 160000 88034212200 81500 81500 81500 81500 0
231 20250219 155900 88034212200 81500 81500 81500 81500 0
232 20250219 155800 88034212200 81500 81500 81500 81500 0
233 20250219 155700 88034212200 81500 81500 81500 81500 0
234 20250219 155600 88034212200 81500 81500 81500 81500 0
235 20250219 155500 88034212200 81500 81500 81500 81500 0
236 20250219 155400 88034212200 81500 81500 81500 81500 0
237 20250219 155300 88034212200 81500 81500 81500 81500 0
238 20250219 155200 88034212200 81500 81500 81500 81500 0
239 20250219 155100 88034212200 81500 81500 81500 81500 0
240 20250219 155000 88034212200 81500 81500 81500 81500 0
241 20250219 154900 88034212200 81500 81500 81500 81500 0
242 20250219 154800 88034212200 81500 81500 81500 81500 51561
243 20250219 154700 88034212200 81500 81500 81500 81500 0
244 20250219 154600 88034212200 81500 81500 81500 81500 0
245 20250219 154500 88034212200 81500 81500 81500 81500 0
246 20250219 154400 88034212200 81500 81500 81500 81500 0
247 20250219 154300 88034212200 81500 81500 81500 81500 0
248 20250219 154200 88034212200 81500 81500 81500 81500 0
249 20250219 154100 88034212200 81500 81500 81500 81500 0
250 20250219 154000 88034212200 81500 81500 81500 81500 0
251 20250219 153900 88034212200 81500 81500 81500 81500 0
252 20250219 153800 88034212200 81500 81500 81500 81500 0
253 20250219 153700 88034212200 81500 81500 81500 81500 0
254 20250219 153600 88034212200 81500 81500 81500 81500 0
255 20250219 153500 88034212200 81500 81500 81500 81500 0
256 20250219 153400 88034212200 81500 81500 81500 81500 0
257 20250219 153300 88034212200 81500 81500 81500 81500 0
258 20250219 153200 88034212200 81500 81500 81500 81500 0
259 20250219 153100 88034212200 81500 81500 81500 81500 0
260 20250219 153000 88034212200 81500 81500 81500 81500 51561
261 20250219 152900 83831990700 81600 81600 81600 81600 0
262 20250219 152800 83831990700 81600 81600 81600 81600 0
263 20250219 152700 83831990700 81600 81600 81600 81600 0
264 20250219 152600 83831990700 81600 81600 81600 81600 0
265 20250219 152500 83831990700 81600 81600 81600 81600 0
266 20250219 152400 83831990700 81600 81600 81600 81600 0
267 20250219 152300 83831990700 81600 81600 81600 81600 0
268 20250219 152200 83831990700 81600 81600 81600 81600 0
269 20250219 152100 83831990700 81600 81600 81600 81600 0
270 20250219 152000 83831990700 81600 81600 81600 81600 0
271 20250219 151900 83831990700 81600 81700 81800 81600 2773
272 20250219 151800 83605463200 81700 81800 81800 81700 1847
273 20250219 151700 83454432700 81700 81700 81800 81600 1997
274 20250219 151600 83291256700 81800 81700 81800 81600 2592
275 20250219 151500 83079507900 81700 81700 81700 81600 1244
276 20250219 151400 82977950100 81700 81700 81800 81600 2806
277 20250219 151300 82748658700 81800 81700 81800 81700 1730
278 20250219 151200 82607221300 81800 81700 81800 81700 1073
279 20250219 151100 82519507900 81800 81800 81800 81700 1192
280 20250219 151000 82422072300 81800 81800 81800 81700 1020
281 20250219 150900 82338663200 81800 81700 81800 81700 3846
282 20250219 150800 82024116700 81800 81800 81800 81700 1050
283 20250219 150700 81938257600 81800 81800 81800 81700 932
284 20250219 150600 81862062200 81700 81800 81800 81700 1154
285 20250219 150500 81767689600 81700 81800 81800 81700 1083
286 20250219 150400 81679153800 81800 81800 81800 81700 511
287 20250219 150300 81637386100 81800 81700 81800 81700 1141
288 20250219 150200 81544093200 81700 81800 81800 81700 887
289 20250219 150100 81471554300 81700 81800 81800 81700 1163
290 20250219 150000 81376463300 81800 81700 81800 81700 707
291 20250219 145900 81318661700 81700 81800 81800 81700 1132
292 20250219 145800 81226076900 81800 81800 81800 81700 1590
293 20250219 145700 81096046900 81800 81800 81800 81700 1138
294 20250219 145600 81002984800 81800 81700 81800 81600 3302
295 20250219 145500 80733098900 81600 81700 81700 81600 1011
296 20250219 145400 80650529800 81700 81800 81800 81600 1780
297 20250219 145300 80505120700 81700 81700 81800 81700 1176
298 20250219 145200 80409001600 81800 81800 81800 81700 1315
299 20250219 145100 80301495400 81800 81800 81800 81700 1228
300 20250219 145000 80201141300 81700 81800 81800 81700 991
301 20250219 144900 80120138400 81800 81600 81800 81600 7733
302 20250219 144800 79488373900 81600 81700 81700 81600 1008
303 20250219 144700 79406091900 81700 81600 81700 81600 1166
304 20250219 144600 79310893500 81700 81700 81700 81600 2044
305 20250219 144500 79144039900 81700 81700 81700 81600 1154
306 20250219 144400 79049826100 81700 81600 81700 81500 5248
307 20250219 144300 78621578800 81600 81700 81700 81500 2438
308 20250219 144200 78422761300 81600 81700 81700 81600 4201
309 20250219 144100 78079931300 81700 81700 81700 81600 1537
310 20250219 144000 77954427700 81700 81700 81800 81600 3974
311 20250219 143900 77629779500 81700 81700 81800 81700 1117
312 20250219 143800 77538478800 81800 81800 81800 81700 355
313 20250219 143700 77509454600 81700 81900 81900 81700 989
314 20250219 143600 77428547700 81800 81800 81900 81700 1406
315 20250219 143500 77313538600 81800 81700 81800 81600 3325
316 20250219 143400 77041946600 81700 81800 81800 81600 2529
317 20250219 143300 76835316300 81700 81900 81900 81700 2840
318 20250219 143200 76603169500 81900 81900 81900 81800 1028
319 20250219 143100 76519050600 81900 81900 81900 81700 982
320 20250219 143000 76438716500 81800 81900 81900 81700 8200
321 20250219 142900 75767866600 81800 81900 81900 81800 644
322 20250219 142800 75715163600 81900 81900 81900 81800 1753
323 20250219 142700 75571679400 81900 81800 81900 81800 972
324 20250219 142600 75492119800 81900 82000 82000 81800 2308
325 20250219 142500 75303077500 81900 82000 82000 81900 799
326 20250219 142400 75237593100 81900 81900 82000 81900 696
327 20250219 142300 75180531800 82000 82100 82100 81900 1619
328 20250219 142200 75047801200 82000 82100 82100 82000 897
329 20250219 142100 74974210800 82100 82100 82100 82000 1019
330 20250219 142000 74890613500 82000 82100 82100 82000 1183
331 20250219 141900 74793526300 82100 82000 82100 82000 876
332 20250219 141800 74721665500 82000 82100 82100 82000 657
333 20250219 141700 74667757300 82000 82100 82100 82000 911
334 20250219 141600 74593017100 82100 82000 82100 81900 2318
335 20250219 141500 74402916600 82000 82000 82000 81900 1081
336 20250219 141400 74314319900 82000 82000 82000 81900 1515
337 20250219 141300 74190209100 82000 82000 82000 81900 876
338 20250219 141200 74118429500 82000 82000 82000 81900 831
339 20250219 141100 74050318300 81900 82000 82000 81900 2027
340 20250219 141000 73884259800 82000 82100 82100 82000 1908
341 20250219 140900 73727734200 82100 82100 82100 82000 692
342 20250219 140800 73670948100 82100 82000 82100 82000 2087
343 20250219 140700 73499790100 82000 82200 82200 82000 874
344 20250219 140600 73428022400 82100 82200 82200 82100 697
345 20250219 140500 73370762700 82200 82200 82200 82100 1070
346 20250219 140400 73282867100 82200 82200 82200 82100 749
347 20250219 140300 73221328400 82200 82000 82200 82000 2051
348 20250219 140200 73052918600 82000 82100 82100 82000 1659
349 20250219 140100 72916799600 82100 82100 82100 82000 1192
350 20250219 140000 72819014500 82000 82100 82100 82000 847
351 20250219 135900 72749513800 82100 82100 82100 82000 671
352 20250219 135800 72694459600 82100 82000 82100 82000 2438
353 20250219 135700 72494477900 82100 82200 82200 82000 1208
354 20250219 135600 72395288800 82200 82200 82200 82000 903
355 20250219 135500 72321132100 82200 82200 82200 82100 764
356 20250219 135400 72258363600 82200 82100 82200 82100 979
357 20250219 135300 72177957000 82200 82200 82200 82100 3443
358 20250219 135200 71894999700 82200 82200 82200 82100 844
359 20250219 135100 71825673500 82200 82200 82200 82100 1071
360 20250219 135000 71737716100 82100 82200 82200 82100 776
361 20250219 134900 71673968400 82200 82200 82200 82000 1280
362 20250219 134800 71568826000 82200 82200 82200 82100 1082
363 20250219 134700 71479955200 82200 82200 82200 82100 939
364 20250219 134600 71402814000 82200 82200 82200 82100 626
365 20250219 134500 71351393700 82200 82200 82200 82100 2858
366 20250219 134400 71116703100 82200 82200 82200 82100 622
367 20250219 134300 71065605100 82100 82300 82300 82100 2917
368 20250219 134200 70825837400 82300 82300 82300 82200 1089
369 20250219 134100 70736276600 82300 82300 82300 82200 498
370 20250219 134000 70695305900 82300 82300 82300 82200 1219
371 20250219 133900 70595014100 82300 82300 82300 82200 658
372 20250219 133800 70540893000 82200 82300 82300 82200 935
373 20250219 133700 70463996500 82300 82300 82400 82200 1194
374 20250219 133600 70365726400 82300 82300 82400 82300 1093
375 20250219 133500 70275735600 82300 82400 82400 82300 914
376 20250219 133400 70200473100 82300 82500 82500 82300 6077
377 20250219 133300 69699548300 82400 82500 82500 82400 1052
378 20250219 133200 69612795500 82500 82500 82500 82400 665
379 20250219 133100 69557955500 82500 82500 82500 82400 653
380 20250219 133000 69504115200 82400 82400 82500 82300 1623
381 20250219 132900 69370374500 82400 82400 82500 82300 5035
382 20250219 132800 68955505700 82400 82400 82400 82300 1699
383 20250219 132700 68815552300 82400 82400 82400 82300 1185
384 20250219 132600 68717958800 82300 82400 82400 82300 3931
385 20250219 132500 68394073800 82400 82400 82400 82300 830
386 20250219 132400 68325715200 82300 82300 82400 82200 3007
387 20250219 132300 68078114300 82300 82300 82300 82200 830
388 20250219 132200 68009846900 82200 82400 82400 82200 985
389 20250219 132100 67928807500 82300 82400 82400 82300 931
390 20250219 132000 67852142500 82400 82200 82400 82200 1432
391 20250219 131900 67734254500 82200 82300 82300 82200 1255
392 20250219 131800 67631015500 82200 82200 82300 82200 462
393 20250219 131700 67593001600 82200 82300 82300 82200 3671
394 20250219 131600 67290930600 82300 82200 82300 82100 1117
395 20250219 131500 67199117900 82200 82300 82300 82100 888
396 20250219 131400 67126086900 82300 82200 82300 82100 864
397 20250219 131300 67055060300 82300 82200 82300 82100 1882
398 20250219 131200 66900367300 82200 82300 82300 82100 842
399 20250219 131100 66831202400 82100 82200 82300 82100 1887
400 20250219 131000 66676124600 82100 82200 82300 82100 1656
401 20250219 130900 66539999800 82200 82300 82300 82200 843
402 20250219 130800 66470684600 82300 82300 82300 82200 1380
403 20250219 130700 66357203700 82200 82300 82300 82200 961
404 20250219 130600 66278151100 82200 82200 82300 82200 1454
405 20250219 130500 66158613500 82200 82300 82300 82200 522
406 20250219 130400 66115690300 82300 82300 82300 82200 1056
407 20250219 130300 66028843900 82300 82300 82300 82200 1136
408 20250219 130200 65935434700 82200 82400 82400 82200 3095
409 20250219 130100 65680759700 82400 82400 82400 82300 776
410 20250219 130000 65616872700 82400 82400 82400 82300 1359
411 20250219 125900 65504982500 82400 82400 82400 82300 1061
412 20250219 125800 65417608900 82400 82400 82400 82300 748
413 20250219 125700 65356023400 82300 82400 82400 82300 1108
414 20250219 125600 65264779400 82300 82400 82400 82300 852
415 20250219 125500 65194615500 82400 82400 82400 82300 1355
416 20250219 125400 65083056100 82400 82400 82400 82300 823
417 20250219 125300 65015273500 82400 82400 82400 82300 942
418 20250219 125200 64937694900 82300 82400 82400 82300 1436
419 20250219 125100 64819411800 82400 82400 82400 82300 626
420 20250219 125000 64767877600 82400 82400 82400 82300 788
421 20250219 124900 64702963300 82400 82400 82400 82300 912
422 20250219 124800 64627847100 82400 82400 82400 82300 893
423 20250219 124700 64554288700 82400 82500 82500 82300 1458
424 20250219 124600 64434144100 82400 82500 82500 82400 1819
425 20250219 124500 64284152300 82500 82500 82500 82400 1718
426 20250219 124400 64142546600 82500 82400 82500 82400 593
427 20250219 124300 64093651600 82400 82400 82500 82400 1025
428 20250219 124200 64009166300 82500 82500 82500 82400 1212
429 20250219 124100 63909230100 82500 82500 82500 82400 1071
430 20250219 124000 63820950600 82500 82500 82500 82400 1134
431 20250219 123900 63727463300 82500 82500 82500 82400 744
432 20250219 123800 63666097700 82500 82400 82500 82400 901
433 20250219 123700 63591784300 82500 82400 82500 82400 1462
434 20250219 123600 63471280100 82400 82400 82400 82300 975
435 20250219 123500 63390952700 82400 82400 82400 82300 2843
436 20250219 123400 63156704600 82400 82400 82400 82300 1199
437 20250219 123300 63057982400 82400 82400 82400 82300 548
438 20250219 123200 63012857700 82300 82400 82400 82300 1423
439 20250219 123100 62895626300 82400 82400 82400 82300 1992
440 20250219 123000 62731618700 82300 82400 82400 82300 1087
441 20250219 122900 62642093400 82400 82400 82400 82300 1040
442 20250219 122800 62556430800 82300 82300 82400 82300 1305
443 20250219 122700 62448965000 82400 82400 82400 82300 1592
444 20250219 122600 62317825400 82400 82400 82400 82300 912
445 20250219 122500 62242721400 82300 82400 82400 82300 792
446 20250219 122400 62177510600 82400 82400 82400 82300 366
447 20250219 122300 62147361200 82400 82300 82400 82300 1138
448 20250219 122200 62053636100 82400 82200 82400 82200 4199
449 20250219 122100 61708086100 82300 82300 82300 82200 2886
450 20250219 122000 61470579100 82300 82300 82300 82200 1469
451 20250219 121900 61349777500 82300 82200 82300 82200 1807
452 20250219 121800 61201206200 82300 82300 82300 82200 809
453 20250219 121700 61134651400 82300 82200 82300 82200 750
454 20250219 121600 61072980300 82200 82300 82300 82200 620
455 20250219 121500 61021985500 82200 82300 82300 82200 1206
456 20250219 121400 60922791700 82200 82300 82300 82200 1198
457 20250219 121300 60824289100 82200 82200 82300 82200 757
458 20250219 121200 60762024900 82300 82300 82300 82200 808
459 20250219 121100 60695550200 82300 82300 82300 82200 975
460 20250219 121000 60615360600 82300 82300 82300 82200 863
461 20250219 120900 60544354400 82300 82300 82300 82200 614
462 20250219 120800 60493838500 82300 82200 82300 82200 609
463 20250219 120700 60443746000 82300 82300 82400 82200 1531
464 20250219 120600 60317733700 82300 82300 82400 82200 1036
465 20250219 120500 60232475600 82300 82400 82400 82300 1176
466 20250219 120400 60135660800 82400 82400 82400 82300 280
467 20250219 120300 60112599400 82400 82400 82400 82300 916
468 20250219 120200 60037173600 82400 82300 82400 82200 2906
469 20250219 120100 59798016300 82300 82300 82300 82200 741
470 20250219 120000 59737051900 82300 82300 82300 82200 1419
471 20250219 115900 59620343900 82300 82300 82300 82200 828
472 20250219 115800 59552252600 82300 82300 82300 82200 765
473 20250219 115700 59489337500 82300 82300 82300 82200 1113
474 20250219 115600 59397807100 82300 82300 82300 82200 869
475 20250219 115500 59326321000 82200 82200 82300 82100 2587
476 20250219 115400 59113656300 82200 82200 82300 82100 3364
477 20250219 115300 58837175800 82300 82300 82300 82200 845
478 20250219 115200 58767681200 82300 82300 82300 82200 863
479 20250219 115100 58696681400 82300 82300 82300 82200 1213
480 20250219 115000 58596904900 82300 82200 82300 82200 719
481 20250219 114900 58537768000 82200 82300 82300 82200 896
482 20250219 114800 58464034300 82300 82300 82300 82200 1506
483 20250219 114700 58340179400 82300 82200 82300 82200 858
484 20250219 114600 58269595700 82300 82200 82300 82100 1189
485 20250219 114500 58171830000 82200 82200 82200 82100 1410
486 20250219 114400 58055981400 82200 82200 82300 82100 704
487 20250219 114300 57998102900 82200 82300 82300 82200 2702
488 20250219 114200 57775952500 82200 82300 82300 82200 748
489 20250219 114100 57714425900 82300 82300 82300 82200 1373
490 20250219 114000 57601519600 82300 82300 82300 82200 876
491 20250219 113900 57529476600 82300 82300 82300 82200 673
492 20250219 113800 57474120900 82200 82300 82300 82200 697
493 20250219 113700 57416789400 82200 82300 82300 82200 1154
494 20250219 113600 57321914000 82300 82300 82300 82200 2359
495 20250219 113500 57127949500 82300 82300 82300 82200 1121
496 20250219 113400 57035757700 82300 82300 82300 82200 960
497 20250219 113300 56956798000 82300 82300 82300 82200 587
498 20250219 113200 56908510400 82300 82200 82300 82200 1000
499 20250219 113100 56826237100 82200 82300 82400 82100 1850
500 20250219 113000 56674048600 82300 82400 82400 82300 476
501 20250219 112900 56634842000 82300 82400 82400 82200 2384
502 20250219 112800 56438640600 82400 82400 82400 82300 3819
503 20250219 112700 56124089600 82400 82400 82400 82300 1442
504 20250219 112600 56005322400 82300 82400 82500 82300 1913
505 20250219 112500 55847688400 82500 82500 82500 82400 2101
506 20250219 112400 55674503900 82500 82400 82500 82400 1867
507 20250219 112300 55520604300 82400 82400 82500 82300 2809
508 20250219 112200 55289068700 82400 82400 82500 82300 2651
509 20250219 112100 55070645800 82400 82400 82500 82400 1353
510 20250219 112000 54959088000 82500 82400 82500 82300 4153
511 20250219 111900 54616907700 82300 82400 82400 82300 1602
512 20250219 111800 54484961900 82400 82400 82400 82300 1569
513 20250219 111700 54355785600 82300 82300 82400 82200 2428
514 20250219 111600 54155959700 82300 82300 82300 82200 890
515 20250219 111500 54082726000 82300 82400 82400 82200 2412
516 20250219 111400 53884177600 82400 82300 82400 82300 6854
517 20250219 111300 53319569400 82300 82400 82400 82300 1166
518 20250219 111200 53223551000 82300 82300 82400 82200 5998
519 20250219 111100 52729864300 82200 82300 82300 82200 1789
520 20250219 111000 52582726600 82200 82200 82300 82200 1847
521 20250219 110900 52430805800 82200 82200 82300 82200 1619
522 20250219 110800 52297665100 82200 82300 82300 82200 911
523 20250219 110700 52222747500 82300 82200 82300 82100 1756
524 20250219 110600 52078338300 82200 82200 82300 82100 1943
525 20250219 110500 51918645700 82300 82300 82300 82100 2092
526 20250219 110400 51746664000 82300 82100 82300 82100 2624
527 20250219 110300 51530963700 82100 82300 82300 82100 1949
528 20250219 110200 51370727300 82300 82300 82300 82200 2923
529 20250219 110100 51130244000 82200 82100 82300 82100 3921
530 20250219 110000 50807907400 82200 82200 82200 82100 1486
531 20250219 105900 50685838900 82200 82100 82200 82100 3774
532 20250219 105800 50375732600 82200 82200 82300 82100 1307
533 20250219 105700 50268306500 82300 82200 82300 82100 3010
534 20250219 105600 50020854600 82200 82200 82300 82100 1911
535 20250219 105500 49863747200 82200 82200 82200 82100 2916
536 20250219 105400 49624097800 82200 82200 82300 82000 9376
537 20250219 105300 48853696500 82300 82200 82300 82100 5947
538 20250219 105200 48364843900 82100 82200 82200 82100 3372
539 20250219 105100 48087751200 82200 82100 82200 82000 8087
540 20250219 105000 47423469000 82100 82000 82100 81900 21782
541 20250219 104900 45637123700 82000 81900 82000 81900 9058
542 20250219 104800 44894396900 81900 82000 82000 81900 1235
543 20250219 104700 44793195100 82000 82000 82000 81900 3539
544 20250219 104600 44503007300 81900 82000 82000 81900 7889
545 20250219 104500 43856133500 81900 81900 82000 81900 14979
546 20250219 104400 42629066100 81900 81900 81900 81800 1147
547 20250219 104300 42535200400 81800 81800 81900 81800 3118
548 20250219 104200 42280054100 81800 81800 81800 81700 5331
549 20250219 104100 41844002100 81700 81700 81800 81700 417
550 20250219 104000 41809902500 81700 81800 81800 81700 1353
551 20250219 103900 41699291500 81800 81800 81800 81700 649
552 20250219 103800 41646219600 81700 81700 81800 81700 756
553 20250219 103700 41584426800 81700 81700 81800 81700 1062
554 20250219 103600 41497621800 81700 81800 81800 81700 1313
555 20250219 103500 41390276400 81800 81700 81800 81700 1207
556 20250219 103400 41291618000 81700 81700 81800 81700 958
557 20250219 103300 41213307700 81700 81700 81800 81700 788
558 20250219 103200 41148870700 81700 81800 81800 81700 2006
559 20250219 103100 40984942300 81800 81800 81800 81700 3230
560 20250219 103000 40720998200 81700 81800 81800 81700 8156
561 20250219 102900 40054119800 81800 81700 81800 81600 1653
562 20250219 102800 39918998600 81700 81500 81700 81500 9265
563 20250219 102700 39162598100 81600 81500 81600 81500 276
564 20250219 102600 39140087800 81500 81500 81600 81500 804
565 20250219 102500 39074546200 81500 81500 81600 81400 3993
566 20250219 102400 38749330700 81500 81500 81500 81400 1600
567 20250219 102300 38618939800 81500 81500 81600 81500 2093
568 20250219 102200 38448358100 81500 81500 81600 81400 2908
569 20250219 102100 38211344500 81500 81500 81600 81500 800
570 20250219 102000 38146123200 81500 81500 81600 81400 2434
571 20250219 101900 37947761600 81400 81500 81500 81400 1262
572 20250219 101800 37844929600 81400 81400 81500 81400 883
573 20250219 101700 37773045600 81400 81400 81500 81300 1862
574 20250219 101600 37621565500 81400 81500 81500 81400 664
575 20250219 101500 37567465300 81400 81500 81500 81400 967
576 20250219 101400 37488740400 81500 81400 81500 81400 997
577 20250219 101300 37407559400 81400 81400 81500 81400 1021
578 20250219 101200 37324395900 81500 81400 81500 81400 1582
579 20250219 101100 37195563800 81500 81400 81500 81400 1549
580 20250219 101000 37069468100 81500 81500 81600 81400 2334
581 20250219 100900 36879269500 81500 81500 81600 81500 662
582 20250219 100800 36825262400 81600 81500 81600 81500 975
583 20250219 100700 36745748800 81500 81600 81600 81500 350
584 20250219 100600 36717200700 81600 81600 81600 81500 858
585 20250219 100500 36647223200 81600 81500 81600 81500 2530
586 20250219 100400 36440939900 81500 81400 81500 81400 1587
587 20250219 100300 36311685000 81400 81400 81500 81300 1125
588 20250219 100200 36220123700 81400 81400 81500 81300 1443
589 20250219 100100 36102661700 81400 81400 81500 81400 2251
590 20250219 100000 35919423800 81400 81500 81500 81400 1777
591 20250219 095900 35774627400 81500 81400 81500 81400 1961
592 20250219 095800 35614889700 81500 81400 81500 81400 1429
593 20250219 095700 35498511900 81400 81500 81600 81400 3407
594 20250219 095600 35220783400 81500 81500 81600 81500 1892
595 20250219 095500 35066545900 81500 81600 81600 81500 2584
596 20250219 095400 34855913700 81500 81600 81600 81500 2154
597 20250219 095300 34680246500 81600 81600 81700 81500 2352
598 20250219 095200 34488309200 81600 81700 81700 81600 1092
599 20250219 095100 34399159700 81700 81700 81800 81600 2078
600 20250219 095000 34229356200 81700 81600 81800 81600 1861
601 20250219 094900 34077253600 81600 81700 81800 81600 2877
602 20250219 094800 33842234300 81800 81700 81800 81700 2673
603 20250219 094700 33623819000 81800 81800 81800 81700 2121
604 20250219 094600 33450387400 81800 81900 81900 81700 5113
605 20250219 094500 33032080100 81800 81800 81900 81800 2033
606 20250219 094400 32865654700 81800 81700 81900 81700 4365
607 20250219 094300 32508618300 81800 81800 81800 81700 4780
608 20250219 094200 32117698200 81700 81700 81800 81600 1317
609 20250219 094100 32010098100 81700 81600 81800 81600 1695
610 20250219 094000 31871617200 81600 81800 81800 81600 1850
611 20250219 093900 31720479800 81800 81700 81800 81600 2358
612 20250219 093800 31527799000 81700 81800 81800 81700 1325
613 20250219 093700 31419529900 81700 81700 81800 81700 1368
614 20250219 093600 31307742400 81700 81700 81800 81700 1952
615 20250219 093500 31148188300 81700 81700 81800 81600 1573
616 20250219 093400 31019668000 81600 81800 81800 81600 3609
617 20250219 093300 30724842200 81700 81800 81900 81700 1281
618 20250219 093200 30620062900 81800 81800 81800 81700 7194
619 20250219 093100 30031653300 81700 81800 81900 81600 5602
620 20250219 093000 29573665700 81800 81900 81900 81800 1772
621 20250219 092900 29428685400 81800 82000 82000 81800 6845
622 20250219 092800 28867829500 82000 81600 82000 81500 38848
623 20250219 092700 25690692700 81600 81700 81700 81600 2660
624 20250219 092600 25473511900 81600 81500 81700 81500 9579
625 20250219 092500 24691712600 81600 81700 81700 81500 3855
626 20250219 092400 24377155700 81600 81700 81700 81600 3308
627 20250219 092300 24107148500 81600 81600 81700 81400 15902
628 20250219 092200 22810770500 81600 81600 81700 81500 5628
629 20250219 092100 22351531200 81600 81500 81700 81400 7478
630 20250219 092000 21741467700 81500 81500 81600 81400 8371
631 20250219 091900 21058759900 81500 81500 81600 81500 2224
632 20250219 091800 20877385600 81500 81500 81600 81500 4291
633 20250219 091700 20527571200 81500 81500 81600 81500 5047
634 20250219 091600 20116043500 81500 81300 81600 81300 11605
635 20250219 091500 19170583400 81200 81500 81600 81200 10679
636 20250219 091400 18300916100 81500 81400 81600 81300 9540
637 20250219 091300 17524004800 81500 81600 81700 81400 8249
638 20250219 091200 16851249500 81600 81700 81700 81600 8066
639 20250219 091100 16192515700 81700 81400 81800 81400 19226
640 20250219 091000 14623884600 81400 81300 81500 81300 4396
641 20250219 090900 14266068000 81300 81300 81500 81200 10674
642 20250219 090800 13397468000 81300 81000 81300 81000 21125
643 20250219 090700 11682009200 81000 81100 81200 81000 12261
644 20250219 090600 10688054700 81100 81200 81300 81100 10317
645 20250219 090500 9850706700 81200 81100 81300 81100 12225
646 20250219 090400 8857897600 81200 81100 81300 81100 22817
647 20250219 090300 7004976200 81200 80800 81200 80800 23567
648 20250219 090200 5096203000 80800 80300 80800 80200 30928
649 20250219 090100 2604717900 80300 80100 80500 80100 8770
650 20250219 090000 1900103200 80100 79900 80300 79900 23735

1
066570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,138705,163647814,11013177000,12993636431600,0.08
20250214,140076,163647814,11136042000,13010001213000,0.09
20250213,140783,163647814,11192248500,13010001213000,0.09
20250212,158584,163647814,12543994400,12944542087400,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 138705 163647814 11013177000 12993636431600 0.08
3 20250214 140076 163647814 11136042000 13010001213000 0.09
4 20250213 140783 163647814 11192248500 13010001213000 0.09
5 20250212 158584 163647814 12543994400 12944542087400 0.10