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

653
068270/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,92563459400,180600,180600,180600,180600,18678
20250219,195000,92563459400,180600,180600,180600,180600,0
20250219,194900,92563459400,180600,180600,180600,180600,0
20250219,194800,92563459400,180600,180600,180600,180600,0
20250219,194700,92563459400,180600,180600,180600,180600,0
20250219,194600,92563459400,180600,180600,180600,180600,0
20250219,194500,92563459400,180600,180600,180600,180600,0
20250219,194400,92563459400,180600,180600,180600,180600,0
20250219,194300,92563459400,180600,180600,180600,180600,0
20250219,194200,92563459400,180600,180600,180600,180600,0
20250219,194100,92563459400,180600,180600,180600,180600,0
20250219,194000,92563459400,180600,180600,180600,180600,0
20250219,193900,92563459400,180600,180600,180600,180600,0
20250219,193800,92563459400,180600,180600,180600,180600,0
20250219,193700,92563459400,180600,180600,180600,180600,0
20250219,193600,92563459400,180600,180600,180600,180600,0
20250219,193500,92563459400,180600,180600,180600,180600,0
20250219,193400,92563459400,180600,180600,180600,180600,0
20250219,193300,92563459400,180600,180600,180600,180600,0
20250219,193200,92563459400,180600,180600,180600,180600,0
20250219,193100,92563459400,180600,180600,180600,180600,0
20250219,193000,92563459400,180600,180600,180600,180600,0
20250219,192900,92563459400,180600,180600,180600,180600,0
20250219,192800,92563459400,180600,180600,180600,180600,0
20250219,192700,92563459400,180600,180600,180600,180600,0
20250219,192600,92563459400,180600,180600,180600,180600,0
20250219,192500,92563459400,180600,180600,180600,180600,0
20250219,192400,92563459400,180600,180600,180600,180600,0
20250219,192300,92563459400,180600,180600,180600,180600,0
20250219,192200,92563459400,180600,180600,180600,180600,0
20250219,192100,92563459400,180600,180600,180600,180600,18678
20250219,192000,92563459400,180600,180600,180600,180600,0
20250219,191900,92563459400,180600,180600,180600,180600,0
20250219,191800,92563459400,180600,180600,180600,180600,0
20250219,191700,92563459400,180600,180600,180600,180600,0
20250219,191600,92563459400,180600,180600,180600,180600,0
20250219,191500,92563459400,180600,180600,180600,180600,0
20250219,191400,92563459400,180600,180600,180600,180600,0
20250219,191300,92563459400,180600,180600,180600,180600,0
20250219,191200,92563459400,180600,180600,180600,180600,0
20250219,191100,92563459400,180600,180600,180600,180600,0
20250219,191000,92563459400,180600,180600,180600,180600,0
20250219,190900,92563459400,180600,180600,180600,180600,0
20250219,190800,92563459400,180600,180600,180600,180600,0
20250219,190700,92563459400,180600,180600,180600,180600,0
20250219,190600,92563459400,180600,180600,180600,180600,0
20250219,190500,92563459400,180600,180600,180600,180600,0
20250219,190400,92563459400,180600,180600,180600,180600,0
20250219,190300,92563459400,180600,180600,180600,180600,0
20250219,190200,92563459400,180600,180600,180600,180600,0
20250219,190100,92563459400,180600,180600,180600,180600,0
20250219,190000,92563459400,180600,180600,180600,180600,0
20250219,185900,92563459400,180600,180600,180600,180600,0
20250219,185800,92563459400,180600,180600,180600,180600,0
20250219,185700,92563459400,180600,180600,180600,180600,0
20250219,185600,92563459400,180600,180600,180600,180600,0
20250219,185500,92563459400,180600,180600,180600,180600,0
20250219,185400,92563459400,180600,180600,180600,180600,0
20250219,185300,92563459400,180600,180600,180600,180600,0
20250219,185200,92563459400,180600,180600,180600,180600,0
20250219,185100,92563459400,180600,180600,180600,180600,18678
20250219,185000,92563459400,180600,180600,180600,180600,0
20250219,184900,92563459400,180600,180600,180600,180600,0
20250219,184800,92563459400,180600,180600,180600,180600,0
20250219,184700,92563459400,180600,180600,180600,180600,0
20250219,184600,92563459400,180600,180600,180600,180600,0
20250219,184500,92563459400,180600,180600,180600,180600,0
20250219,184400,92563459400,180600,180600,180600,180600,0
20250219,184300,92563459400,180600,180600,180600,180600,0
20250219,184200,92563459400,180600,180600,180600,180600,0
20250219,184100,92563459400,180600,180600,180600,180600,0
20250219,184000,92563459400,180600,180600,180600,180600,0
20250219,183900,92563459400,180600,180600,180600,180600,0
20250219,183800,92563459400,180600,180600,180600,180600,0
20250219,183700,92563459400,180600,180600,180600,180600,0
20250219,183600,92563459400,180600,180600,180600,180600,0
20250219,183500,92563459400,180600,180600,180600,180600,0
20250219,183400,92563459400,180600,180600,180600,180600,0
20250219,183300,92563459400,180600,180600,180600,180600,0
20250219,183200,92563459400,180600,180600,180600,180600,0
20250219,183100,92563459400,180600,180600,180600,180600,0
20250219,183000,92563459400,180600,180600,180600,180600,0
20250219,182900,92563459400,180600,180600,180600,180600,0
20250219,182800,92563459400,180600,180600,180600,180600,0
20250219,182700,92563459400,180600,180600,180600,180600,0
20250219,182600,92563459400,180600,180600,180600,180600,0
20250219,182500,92563459400,180600,180600,180600,180600,0
20250219,182400,92563459400,180600,180600,180600,180600,0
20250219,182300,92563459400,180600,180600,180600,180600,0
20250219,182200,92563459400,180600,180600,180600,180600,0
20250219,182100,92563459400,180600,180600,180600,180600,18678
20250219,182000,92563459400,180600,180600,180600,180600,0
20250219,181900,92563459400,180600,180600,180600,180600,0
20250219,181800,92563459400,180600,180600,180600,180600,0
20250219,181700,92563459400,180600,180600,180600,180600,0
20250219,181600,92563459400,180600,180600,180600,180600,0
20250219,181500,92563459400,180600,180600,180600,180600,0
20250219,181400,92563459400,180600,180600,180600,180600,0
20250219,181300,92563459400,180600,180600,180600,180600,0
20250219,181200,92563459400,180600,180600,180600,180600,0
20250219,181100,92563459400,180600,180600,180600,180600,0
20250219,181000,92563459400,180600,180600,180600,180600,0
20250219,180900,92563459400,180600,180600,180600,180600,0
20250219,180800,92563459400,180600,180600,180600,180600,0
20250219,180700,92563459400,180600,180600,180600,180600,0
20250219,180600,92563459400,180600,180600,180600,180600,0
20250219,180500,92563459400,180600,180600,180600,180600,0
20250219,180400,92563459400,180600,180600,180600,180600,0
20250219,180300,92563459400,180600,180600,180600,180600,0
20250219,180200,92563459400,180600,180600,180600,180600,0
20250219,180100,92563459400,180600,180600,180600,180600,0
20250219,180000,92563459400,180600,180600,180600,180600,0
20250219,175900,92563459400,180600,180600,180600,180600,0
20250219,175800,92563459400,180600,180600,180600,180600,0
20250219,175700,92563459400,180600,180600,180600,180600,0
20250219,175600,92563459400,180600,180600,180600,180600,0
20250219,175500,92563459400,180600,180600,180600,180600,0
20250219,175400,92563459400,180600,180600,180600,180600,0
20250219,175300,92563459400,180600,180600,180600,180600,0
20250219,175200,92563459400,180600,180600,180600,180600,0
20250219,175100,92563459400,180600,180600,180600,180600,18678
20250219,175000,92563459400,180600,180600,180600,180600,0
20250219,174900,92563459400,180600,180600,180600,180600,0
20250219,174800,92563459400,180600,180600,180600,180600,0
20250219,174700,92563459400,180600,180600,180600,180600,0
20250219,174600,92563459400,180600,180600,180600,180600,0
20250219,174500,92563459400,180600,180600,180600,180600,0
20250219,174400,92563459400,180600,180600,180600,180600,0
20250219,174300,92563459400,180600,180600,180600,180600,0
20250219,174200,92563459400,180600,180600,180600,180600,0
20250219,174100,92563459400,180600,180600,180600,180600,0
20250219,174000,92563459400,180600,180600,180600,180600,0
20250219,173900,92563459400,180600,180600,180600,180600,0
20250219,173800,92563459400,180600,180600,180600,180600,0
20250219,173700,92563459400,180600,180600,180600,180600,0
20250219,173600,92563459400,180600,180600,180600,180600,0
20250219,173500,92563459400,180600,180600,180600,180600,0
20250219,173400,92563459400,180600,180600,180600,180600,0
20250219,173300,92563459400,180600,180600,180600,180600,0
20250219,173200,92563459400,180600,180600,180600,180600,0
20250219,173100,92563459400,180600,180600,180600,180600,0
20250219,173000,92563459400,180600,180600,180600,180600,0
20250219,172900,92563459400,180600,180600,180600,180600,0
20250219,172800,92563459400,180600,180600,180600,180600,0
20250219,172700,92563459400,180600,180600,180600,180600,0
20250219,172600,92563459400,180600,180600,180600,180600,0
20250219,172500,92563459400,180600,180600,180600,180600,0
20250219,172400,92563459400,180600,180600,180600,180600,0
20250219,172300,92563459400,180600,180600,180600,180600,0
20250219,172200,92563459400,180600,180600,180600,180600,0
20250219,172100,92563459400,180600,180600,180600,180600,18678
20250219,172000,92563459400,180600,180600,180600,180600,0
20250219,171900,92563459400,180600,180600,180600,180600,0
20250219,171800,92563459400,180600,180600,180600,180600,0
20250219,171700,92563459400,180600,180600,180600,180600,0
20250219,171600,92563459400,180600,180600,180600,180600,0
20250219,171500,92563459400,180600,180600,180600,180600,0
20250219,171400,92563459400,180600,180600,180600,180600,0
20250219,171300,92563459400,180600,180600,180600,180600,0
20250219,171200,92563459400,180600,180600,180600,180600,0
20250219,171100,92563459400,180600,180600,180600,180600,0
20250219,171000,92563459400,180600,180600,180600,180600,0
20250219,170900,92563459400,180600,180600,180600,180600,0
20250219,170800,92563459400,180600,180600,180600,180600,0
20250219,170700,92563459400,180600,180600,180600,180600,0
20250219,170600,92563459400,180600,180600,180600,180600,0
20250219,170500,92563459400,180600,180600,180600,180600,0
20250219,170400,92563459400,180600,180600,180600,180600,0
20250219,170300,92563459400,180600,180600,180600,180600,0
20250219,170200,92563459400,180600,180600,180600,180600,0
20250219,170100,92563459400,180600,180600,180600,180600,0
20250219,170000,92563459400,180600,180600,180600,180600,0
20250219,165900,92563459400,180600,180600,180600,180600,0
20250219,165800,92563459400,180600,180600,180600,180600,0
20250219,165700,92563459400,180600,180600,180600,180600,0
20250219,165600,92563459400,180600,180600,180600,180600,0
20250219,165500,92563459400,180600,180600,180600,180600,0
20250219,165400,92563459400,180600,180600,180600,180600,0
20250219,165300,92563459400,180600,180600,180600,180600,0
20250219,165200,92563459400,180600,180600,180600,180600,0
20250219,165100,92563459400,180600,180600,180600,180600,18678
20250219,165000,92563459400,180600,180600,180600,180600,0
20250219,164900,92563459400,180600,180600,180600,180600,0
20250219,164800,92563459400,180600,180600,180600,180600,0
20250219,164700,92563459400,180600,180600,180600,180600,0
20250219,164600,92563459400,180600,180600,180600,180600,0
20250219,164500,92563459400,180600,180600,180600,180600,0
20250219,164400,92563459400,180600,180600,180600,180600,0
20250219,164300,92563459400,180600,180600,180600,180600,0
20250219,164200,92563459400,180600,180600,180600,180600,0
20250219,164100,92563459400,180600,180600,180600,180600,0
20250219,164000,92563459400,180600,180600,180600,180600,0
20250219,163900,92563459400,180600,180600,180600,180600,0
20250219,163800,92563459400,180600,180600,180600,180600,0
20250219,163700,92563459400,180600,180600,180600,180600,0
20250219,163600,92563459400,180600,180600,180600,180600,0
20250219,163500,92563459400,180600,180600,180600,180600,0
20250219,163400,92563459400,180600,180600,180600,180600,0
20250219,163300,92563459400,180600,180600,180600,180600,0
20250219,163200,92563459400,180600,180600,180600,180600,0
20250219,163100,92563459400,180600,180600,180600,180600,0
20250219,163000,92563459400,180600,180600,180600,180600,0
20250219,162900,92563459400,180600,180600,180600,180600,0
20250219,162800,92563459400,180600,180600,180600,180600,0
20250219,162700,92563459400,180600,180600,180600,180600,0
20250219,162600,92563459400,180600,180600,180600,180600,0
20250219,162500,92563459400,180600,180600,180600,180600,0
20250219,162400,92563459400,180600,180600,180600,180600,0
20250219,162300,92563459400,180600,180600,180600,180600,0
20250219,162200,92563459400,180600,180600,180600,180600,0
20250219,162100,92563459400,180600,180600,180600,180600,18678
20250219,162000,92563459400,180600,180600,180600,180600,0
20250219,161900,92563459400,180600,180600,180600,180600,0
20250219,161800,92563459400,180600,180600,180600,180600,0
20250219,161700,92563459400,180600,180600,180600,180600,0
20250219,161600,92563459400,180600,180600,180600,180600,0
20250219,161500,92563459400,180600,180600,180600,180600,0
20250219,161400,92563459400,180600,180600,180600,180600,0
20250219,161300,92563459400,180600,180600,180600,180600,0
20250219,161200,92563459400,180600,180600,180600,180600,0
20250219,161100,92563459400,180600,180600,180600,180600,0
20250219,161000,92563459400,180600,180600,180600,180600,0
20250219,160900,92563459400,180600,180600,180600,180600,0
20250219,160800,92563459400,180600,180600,180600,180600,0
20250219,160700,92563459400,180600,180600,180600,180600,0
20250219,160600,92563459400,180600,180600,180600,180600,0
20250219,160500,92563459400,180600,180600,180600,180600,0
20250219,160400,92563459400,180600,180600,180600,180600,0
20250219,160300,92563459400,180600,180600,180600,180600,0
20250219,160200,92563459400,180600,180600,180600,180600,0
20250219,160100,92563459400,180600,180600,180600,180600,0
20250219,160000,92563459400,180600,180600,180600,180600,0
20250219,155900,92563459400,180600,180600,180600,180600,0
20250219,155800,92563459400,180600,180600,180600,180600,0
20250219,155700,92563459400,180600,180600,180600,180600,0
20250219,155600,92563459400,180600,180600,180600,180600,0
20250219,155500,92563459400,180600,180600,180600,180600,0
20250219,155400,92563459400,180600,180600,180600,180600,0
20250219,155300,92563459400,180600,180600,180600,180600,0
20250219,155200,92563459400,180600,180600,180600,180600,0
20250219,155100,92563459400,180600,180600,180600,180600,18678
20250219,155000,92563459400,180600,180600,180600,180600,0
20250219,154900,92563459400,180600,180600,180600,180600,0
20250219,154800,92563459400,180600,180600,180600,180600,0
20250219,154700,92563459400,180600,180600,180600,180600,0
20250219,154600,92563459400,180600,180600,180600,180600,0
20250219,154500,92563459400,180600,180600,180600,180600,0
20250219,154400,92563459400,180600,180600,180600,180600,0
20250219,154300,92563459400,180600,180600,180600,180600,0
20250219,154200,92563459400,180600,180600,180600,180600,0
20250219,154100,92563459400,180600,180600,180600,180600,0
20250219,154000,92563459400,180600,180600,180600,180600,0
20250219,153900,92563459400,180600,180600,180600,180600,0
20250219,153800,92563459400,180600,180600,180600,180600,0
20250219,153700,92563459400,180600,180600,180600,180600,0
20250219,153600,92563459400,180600,180600,180600,180600,0
20250219,153500,92563459400,180600,180600,180600,180600,0
20250219,153400,92563459400,180600,180600,180600,180600,0
20250219,153300,92563459400,180600,180600,180600,180600,0
20250219,153200,92563459400,180600,180600,180600,180600,0
20250219,153100,92563459400,180600,180600,180600,180600,0
20250219,153000,92563459400,180600,180600,180600,180600,18678
20250219,152900,89190212600,180600,180600,180600,180600,0
20250219,152800,89190212600,180600,180600,180600,180600,0
20250219,152700,89190212600,180600,180600,180600,180600,0
20250219,152600,89190212600,180600,180600,180600,180600,0
20250219,152500,89190212600,180600,180600,180600,180600,0
20250219,152400,89190212600,180600,180600,180600,180600,0
20250219,152300,89190212600,180600,180600,180600,180600,0
20250219,152200,89190212600,180600,180600,180600,180600,0
20250219,152100,89190212600,180600,180600,180600,180600,0
20250219,152000,89190212600,180600,180600,180600,180600,0
20250219,151900,89190212600,180600,180600,180800,180600,640
20250219,151800,89074577600,180600,180700,180800,180600,343
20250219,151700,89012617400,180700,180600,180800,180400,2137
20250219,151600,88626744700,180600,180800,180900,180400,3828
20250219,151500,87935311700,180800,180900,181000,180800,960
20250219,151400,87761650900,180900,180900,181000,180900,1174
20250219,151300,87549269400,181000,181000,181100,180900,1421
20250219,151200,87292076000,181100,181000,181100,181000,610
20250219,151100,87181638400,181000,180900,181100,180900,713
20250219,151000,87052609100,180900,180800,181000,180800,4471
20250219,150900,86243564200,180800,180800,180900,180800,860
20250219,150800,86088072500,180800,180800,180900,180800,813
20250219,150700,85941033100,180900,180800,180900,180800,1445
20250219,150600,85679698700,180800,180800,180900,180700,1359
20250219,150500,85434010400,180800,180800,180800,180700,540
20250219,150400,85336421200,180700,180700,180800,180700,2184
20250219,150300,84941604600,180700,180800,180800,180700,723
20250219,150200,84810932200,180800,180800,180900,180700,648
20250219,150100,84693773600,180800,180800,180900,180800,1034
20250219,150000,84506820500,180800,180700,180900,180700,876
20250219,145900,84348455200,180700,180900,181000,180700,1395
20250219,145800,84096113300,180900,180900,181000,180800,1795
20250219,145700,83771401000,180900,180600,180900,180600,4306
20250219,145600,82992902200,180600,180500,180700,180500,1471
20250219,145500,82727199300,180600,180500,180700,180400,1891
20250219,145400,82385807300,180500,180500,180600,180500,1186
20250219,145300,82171707800,180500,180600,180700,180500,1180
20250219,145200,81958608200,180700,180600,180700,180400,1285
20250219,145100,81726610400,180600,180500,180700,180400,1809
20250219,145000,81399946200,180600,180600,180600,180400,628
20250219,144900,81286636000,180500,180500,180600,180400,736
20250219,144800,81153797500,180500,180500,180700,180400,1267
20250219,144700,80925008600,180500,180600,180600,180500,442
20250219,144600,80845214600,180500,180500,180600,180500,680
20250219,144500,80722468500,180600,180600,180700,180500,914
20250219,144400,80557423600,180600,180700,180700,180600,772
20250219,144300,80417996300,180600,180600,180700,180600,680
20250219,144200,80295186700,180600,180700,180800,180600,751
20250219,144100,80159523900,180700,180700,180800,180700,863
20250219,144000,80003567300,180800,180600,180800,180600,419
20250219,143900,79927852700,180600,180700,180800,180600,741
20250219,143800,79793969700,180700,180700,180800,180700,548
20250219,143700,79694940900,180700,180700,180800,180700,461
20250219,143600,79611637000,180700,180800,180800,180700,720
20250219,143500,79481529800,180800,180800,180800,180700,665
20250219,143400,79361329200,180800,180700,180800,180600,549
20250219,143300,79262123100,180700,180800,180900,180700,489
20250219,143200,79173718800,180800,180900,181000,180800,951
20250219,143100,79001685000,181000,180900,181000,180900,564
20250219,143000,78899651600,180900,180900,181000,180800,2232
20250219,142900,78495914900,180800,180700,180800,180600,516
20250219,142800,78402651100,180700,180700,180800,180600,1237
20250219,142700,78179127200,180700,180700,180900,180600,1694
20250219,142600,77872883700,180700,180700,180800,180600,712
20250219,142500,77744239500,180700,180600,180700,180600,682
20250219,142400,77621048600,180600,180700,180700,180600,679
20250219,142300,77498418500,180700,180700,180700,180600,520
20250219,142200,77404503600,180600,180700,180800,180600,657
20250219,142100,77285810000,180600,180700,180800,180600,597
20250219,142000,77177932200,180700,180700,180900,180700,802
20250219,141900,77032936800,180700,180600,180800,180600,741
20250219,141800,76899062500,180600,180500,180600,180500,913
20250219,141700,76734207100,180500,180400,180600,180400,604
20250219,141600,76625216700,180500,180400,180500,180300,1526
20250219,141500,76349861500,180400,180300,180500,180300,1145
20250219,141400,76143333900,180300,180300,180400,180300,794
20250219,141300,76000173600,180300,180300,180400,180200,1324
20250219,141200,75761454000,180300,180200,180400,180200,1101
20250219,141100,75562926500,180200,180300,180400,180200,838
20250219,141000,75411847300,180300,180400,180500,180200,694
20250219,140900,75286669200,180500,180400,180500,180100,4509
20250219,140800,74473913800,180400,180500,180600,180400,669
20250219,140700,74353176900,180500,180400,180600,180400,563
20250219,140600,74251585100,180500,180500,180700,180400,872
20250219,140500,74094184500,180500,180800,180800,180500,1060
20250219,140400,73902666400,180700,180700,180900,180700,1628
20250219,140300,73608345400,180700,180700,180800,180400,1664
20250219,140200,73307775500,180700,180600,180800,180600,757
20250219,140100,73171022900,180600,180800,180800,180600,459
20250219,140000,73088111600,180800,180700,180800,180600,557
20250219,135900,72987459600,180700,180600,180800,180600,1225
20250219,135800,72766120800,180600,180600,180700,180500,542
20250219,135700,72668230800,180600,180500,180700,180500,1072
20250219,135600,72474683500,180500,180600,180700,180500,560
20250219,135500,72373560700,180600,180700,180700,180400,576
20250219,135400,72269549600,180700,180300,180700,180300,1523
20250219,135300,71994539300,180300,180400,180400,180200,3821
20250219,135200,71305559100,180400,180400,180500,180400,2253
20250219,135100,70899099500,180400,180500,180600,180400,2016
20250219,135000,70535213700,180600,180500,180600,180500,520
20250219,134900,70441336500,180500,180600,180600,180500,772
20250219,134800,70301973900,180500,180400,180600,180400,2324
20250219,134700,69882510000,180400,180500,180500,180400,1457
20250219,134600,69619616000,180400,180800,180800,180400,7716
20250219,134500,68225536000,180800,180900,181000,180800,1670
20250219,134400,67923463900,180900,180900,181000,180800,1844
20250219,134300,67589941600,181000,181000,181000,180900,475
20250219,134200,67504006000,180900,180900,181100,180900,1211
20250219,134100,67284819000,180900,181000,181000,180900,434
20250219,134000,67206294800,180900,181000,181000,180900,306
20250219,133900,67150934000,181000,181000,181100,180900,1127
20250219,133800,66946963100,181000,181000,181100,181000,608
20250219,133700,66836911800,181000,181100,181100,181000,575
20250219,133600,66732805600,181100,181000,181100,181000,327
20250219,133500,66673606900,181000,181100,181100,181000,561
20250219,133400,66572061500,181000,181400,181500,181000,2941
20250219,133300,66039060400,181500,181500,181500,181400,327
20250219,133200,65979737100,181400,181400,181500,181300,543
20250219,133100,65881223600,181500,181200,181500,181200,1151
20250219,133000,65672462300,181200,181200,181400,181200,1040
20250219,132900,65483918900,181200,181300,181400,181100,1513
20250219,132800,65209750000,181300,181400,181400,181200,476
20250219,132700,65123452300,181300,181300,181400,181200,544
20250219,132600,65024836600,181300,181300,181400,181100,536
20250219,132500,64927720100,181300,181200,181300,181200,254
20250219,132400,64881689500,181300,181100,181300,181100,736
20250219,132300,64748293300,181100,181200,181200,181000,413
20250219,132200,64673503600,181200,181300,181300,181100,498
20250219,132100,64583268600,181300,181100,181300,181100,834
20250219,132000,64432169200,181100,181000,181100,181000,338
20250219,131900,64370979700,181100,180900,181100,180900,412
20250219,131800,64296420800,180900,180900,181000,180900,572
20250219,131700,64192927000,180900,181000,181100,180900,1255
20250219,131600,63965771900,181000,180900,181100,180900,1138
20250219,131500,63759803000,180900,181000,181000,180900,333
20250219,131400,63699554600,180900,181000,181000,180900,527
20250219,131300,63604204500,180900,181000,181000,180900,542
20250219,131200,63506142700,180900,181000,181100,180900,2488
20250219,131100,63055848000,181000,181200,181200,181000,1990
20250219,131000,62695462600,181200,181200,181300,181200,391
20250219,130900,62624608700,181200,181200,181300,181100,421
20250219,130800,62548317100,181200,181200,181300,181200,170
20250219,130700,62517510900,181200,181300,181400,181100,620
20250219,130600,62405145700,181300,181200,181300,181100,889
20250219,130500,62244042100,181200,181200,181300,181100,1000
20250219,130400,62062839600,181200,181200,181300,181100,777
20250219,130300,61922043200,181200,181300,181400,181200,950
20250219,130200,61749851800,181300,181300,181400,181300,1320
20250219,130100,61510522200,181300,181400,181500,181300,347
20250219,130000,61447581600,181400,181500,181500,181400,535
20250219,125900,61350524600,181500,181600,181600,181400,1195
20250219,125800,61133637300,181500,181500,181600,181500,602
20250219,125700,61024371700,181500,181500,181600,181500,438
20250219,125600,60944846900,181500,181600,181700,181500,404
20250219,125500,60871486700,181600,181700,181700,181600,215
20250219,125400,60832441100,181600,181600,181700,181600,728
20250219,125300,60700231700,181600,181600,181700,181600,284
20250219,125200,60648646900,181700,181700,181800,181700,572
20250219,125100,60544712100,181800,181800,181800,181700,229
20250219,125000,60503095900,181700,181700,181800,181700,300
20250219,124900,60448572700,181800,181800,181800,181700,333
20250219,124800,60388056300,181700,181600,181800,181600,409
20250219,124700,60313753200,181600,181800,181800,181600,686
20250219,124600,60189144300,181700,181800,181900,181700,606
20250219,124500,60078988500,181800,182000,182000,181800,256
20250219,124400,60032426600,181900,181900,182000,181900,209
20250219,124300,59994403900,182000,182000,182100,181900,369
20250219,124200,59927256900,182000,182000,182100,182000,856
20250219,124100,59771463400,182100,182200,182200,182100,831
20250219,124000,59620133000,182200,182100,182200,182100,287
20250219,123900,59567862000,182100,182100,182200,182000,385
20250219,123800,59497753100,182100,182200,182200,182000,1355
20250219,123700,59251018100,182200,182100,182200,182100,501
20250219,123600,59159780400,182100,182100,182200,182100,679
20250219,123500,59036132400,182100,182000,182200,182000,684
20250219,123400,58911579100,182000,182000,182100,182000,367
20250219,123300,58844781100,182100,182000,182100,182000,160
20250219,123200,58815658500,182000,182100,182200,182000,474
20250219,123100,58729341900,182100,182100,182200,182100,241
20250219,123000,58685450300,182100,182100,182200,182000,365
20250219,122900,58618993800,182100,182100,182100,182000,324
20250219,122800,58560019800,182100,182200,182200,182000,386
20250219,122700,58489723200,182200,182100,182200,182000,383
20250219,122600,58419988300,182100,182000,182100,182000,182
20250219,122500,58386855000,182000,182200,182200,182000,807
20250219,122400,58239895700,182100,182100,182200,182100,484
20250219,122300,58151756100,182100,182100,182200,182100,186
20250219,122200,58117881500,182200,182000,182200,182000,748
20250219,122100,57981630600,182000,182100,182200,182000,378
20250219,122000,57912800900,182100,182100,182200,182100,261
20250219,121900,57865270900,182200,182000,182200,182000,724
20250219,121800,57733447000,182000,181900,182100,181900,304
20250219,121700,57678138600,182000,182000,182100,181900,357
20250219,121600,57613166200,182000,182100,182200,182000,521
20250219,121500,57518320500,182200,182100,182200,182100,332
20250219,121400,57457859300,182100,182200,182200,182100,324
20250219,121300,57398851100,182100,182100,182200,182000,189
20250219,121200,57364446800,182100,182100,182200,182000,208
20250219,121100,57326581500,182100,182200,182200,182100,381
20250219,121000,57257187800,182200,182200,182300,182200,288
20250219,120900,57204711900,182300,182300,182300,182200,421
20250219,120800,57127978200,182200,182200,182300,182200,234
20250219,120700,57085337700,182200,182300,182300,182200,869
20250219,120600,56926933800,182200,182400,182400,182200,878
20250219,120500,56766886600,182300,182300,182400,182300,873
20250219,120400,56607678600,182400,182300,182400,182200,3768
20250219,120300,55920583300,182200,182000,182300,182000,4575
20250219,120200,55087105200,182000,181900,182100,181900,4973
20250219,120100,54181872600,181900,181900,182000,181900,585
20250219,120000,54075415700,182000,181900,182000,181800,906
20250219,115900,53910605200,181900,181800,181900,181700,806
20250219,115800,53764094700,181700,181700,181800,181700,217
20250219,115700,53724657800,181800,181700,181800,181700,443
20250219,115600,53644155500,181800,181800,181800,181700,507
20250219,115500,53552029800,181800,181900,182000,181700,647
20250219,115400,53434425700,181900,181800,182000,181800,268
20250219,115300,53385685300,181800,181900,182000,181700,1645
20250219,115200,53086617000,181900,181900,182000,181700,1666
20250219,115100,52783606100,181900,181900,182000,181900,719
20250219,115000,52652798500,181900,181900,182000,181900,725
20250219,114900,52520914700,182000,182000,182000,181900,409
20250219,114800,52446487200,182000,181900,182000,181900,876
20250219,114700,52287073400,181900,181900,182000,181900,860
20250219,114600,52130634900,181900,181800,182000,181800,762
20250219,114500,51992042500,181900,181800,181900,181700,223
20250219,114400,51951498500,181800,181900,181900,181800,1027
20250219,114300,51764786100,181900,181900,181900,181800,297
20250219,114200,51710780000,181900,181800,181900,181800,667
20250219,114100,51589512100,181900,181800,181900,181800,419
20250219,114000,51513334800,181800,181800,181900,181800,181
20250219,113900,51480425000,181800,181800,181900,181700,654
20250219,113800,51361538400,181800,181900,181900,181700,113
20250219,113700,51340996000,181900,181800,181900,181700,670
20250219,113600,51219224500,181900,181900,181900,181800,317
20250219,113500,51161590700,181800,182000,182000,181800,340
20250219,113400,51099756900,182000,181800,182000,181800,426
20250219,113300,51022261500,181700,181900,182000,181700,185
20250219,113200,50988618000,181900,181900,182000,181800,583
20250219,113100,50882546500,181900,181700,181900,181700,426
20250219,113000,50805094600,181700,181800,181900,181700,706
20250219,112900,50676783900,181800,181700,181900,181700,286
20250219,112800,50624801700,181800,181900,181900,181700,933
20250219,112700,50455153700,181900,182000,182000,181900,197
20250219,112600,50419315500,181900,181900,182000,181900,653
20250219,112500,50300517700,181800,182000,182000,181800,364
20250219,112400,50234321100,181900,181900,182000,181800,627
20250219,112300,50120276500,181800,181900,181900,181800,537
20250219,112200,50022625100,181800,181800,181900,181800,488
20250219,112100,49933901600,181900,181900,182000,181800,402
20250219,112000,49860782100,182000,181900,182300,181900,1536
20250219,111900,49581050200,182000,182000,182000,181900,521
20250219,111800,49486244300,181900,182000,182000,181900,835
20250219,111700,49334296400,182000,182000,182100,181900,1094
20250219,111600,49135172000,182100,182200,182300,182000,2130
20250219,111500,48747261700,182200,182300,182300,182200,845
20250219,111400,48593255500,182300,182400,182400,182300,345
20250219,111300,48530357300,182400,182200,182400,182200,3552
20250219,111200,47882837600,182200,182200,182300,182200,635
20250219,111100,47767094400,182200,182200,182300,182200,789
20250219,111000,47623333800,182200,182200,182300,182000,2505
20250219,110900,47167053200,182200,182200,182300,182200,634
20250219,110800,47051527500,182300,182200,182300,182100,1050
20250219,110700,46860205000,182200,182200,182300,182200,1091
20250219,110600,46661357200,182200,182100,182300,182100,710
20250219,110500,46532000400,182200,182200,182400,182200,2308
20250219,110400,46111268300,182300,182300,182400,182200,896
20250219,110300,45947930100,182300,182300,182400,182200,4398
20250219,110200,45146084000,182300,182000,182300,182000,7292
20250219,110100,43817624500,182000,181900,182100,181900,2139
20250219,110000,43428315700,182000,181900,182000,181900,245
20250219,105900,43383734800,181900,182000,182100,181900,892
20250219,105800,43221360500,182000,182000,182100,182000,578
20250219,105700,43116147700,182100,182100,182100,182000,1299
20250219,105600,42879645500,182100,181800,182100,181800,4043
20250219,105500,42143853700,181900,181800,181900,181800,593
20250219,105400,42036032400,181800,181900,181900,181800,460
20250219,105300,41952377000,181900,182000,182000,181800,805
20250219,105200,41805951500,182000,181900,182000,181800,1476
20250219,105100,41537471100,181900,181800,181900,181800,780
20250219,105000,41395646600,181900,181700,181900,181700,1352
20250219,104900,41149858600,181700,181700,181800,181600,2632
20250219,104800,40671606800,181700,181700,181700,181600,722
20250219,104700,40540457600,181700,181700,181700,181600,321
20250219,104600,40482148700,181700,181500,181700,181400,3761
20250219,104500,39799484700,181500,181200,181500,181200,2075
20250219,104400,39423230600,181200,181200,181300,181200,355
20250219,104300,39358898400,181200,181300,181300,181100,1267
20250219,104200,39129334100,181300,181300,181300,181200,491
20250219,104100,39040354700,181200,181200,181300,181200,1185
20250219,104000,38825547900,181300,181400,181400,181200,402
20250219,103900,38752664500,181400,181300,181400,181200,3304
20250219,103800,38153925500,181300,181400,181400,181200,274
20250219,103700,38104243100,181300,181200,181400,181200,547
20250219,103600,38005083400,181200,181300,181300,181200,728
20250219,103500,37873123900,181200,181200,181300,181200,271
20250219,103400,37824014000,181300,181400,181400,181200,429
20250219,103300,37746253200,181400,181300,181400,181200,704
20250219,103200,37618637000,181300,181400,181400,181300,861
20250219,103100,37462527300,181400,181400,181500,181300,205
20250219,103000,37425353900,181400,181400,181500,181300,925
20250219,102900,37257555200,181400,181000,181500,181000,2681
20250219,102800,36771891400,181000,181000,181100,181000,1310
20250219,102700,36534777100,181000,181100,181200,181000,1047
20250219,102600,36345211700,181100,181100,181200,181100,520
20250219,102500,36251030000,181100,181400,181400,181100,1343
20250219,102400,36007715200,181400,181500,181600,181200,688
20250219,102300,35882952900,181400,181500,181600,181400,714
20250219,102200,35753368200,181500,181700,181700,181500,441
20250219,102100,35673286300,181500,181800,181800,181500,1302
20250219,102000,35436786000,181700,181800,181800,181700,783
20250219,101900,35294488300,181700,181800,181800,181700,401
20250219,101800,35221612600,181700,181700,181900,181700,949
20250219,101700,35049070800,181700,181800,181800,181700,479
20250219,101600,34962004800,181800,181800,181800,181700,595
20250219,101500,34853845200,181800,181700,181900,181700,534
20250219,101400,34756788100,181800,181800,181900,181700,450
20250219,101300,34674991100,181800,181700,181900,181700,904
20250219,101200,34510662500,181800,181700,181800,181700,322
20250219,101100,34452146100,181700,181800,181900,181700,1222
20250219,101000,34230017600,181800,181700,181800,181700,269
20250219,100900,34181129600,181700,181800,181900,181700,1053
20250219,100800,33989682700,181900,181600,181900,181600,1267
20250219,100700,33759452300,181700,181700,181700,181600,2598
20250219,100600,33287424300,181600,181600,181700,181600,280
20250219,100500,33236573600,181700,181700,181700,181600,983
20250219,100400,33058013700,181700,181500,181700,181400,1974
20250219,100300,32699519500,181500,181400,181600,181400,326
20250219,100200,32640350200,181400,181600,181700,181400,966
20250219,100100,32464972700,181600,181700,181700,181600,732
20250219,100000,32332002300,181600,181600,181700,181500,2494
20250219,095900,31879085300,181600,181300,181600,181200,1697
20250219,095800,31571168100,181300,181300,181500,181200,937
20250219,095700,31401320600,181300,181300,181400,181100,1796
20250219,095600,31075930600,181200,181500,181600,181200,2718
20250219,095500,30582917500,181500,181500,181500,181400,2055
20250219,095400,30209990500,181500,181500,181600,181500,803
20250219,095300,30064233100,181500,181500,181600,181500,1077
20250219,095200,29868750500,181500,181600,181700,181500,1126
20250219,095100,29664316800,181600,181700,181700,181500,1127
20250219,095000,29459664300,181700,181700,181700,181600,1107
20250219,094900,29258593400,181600,181800,181900,181600,3913
20250219,094800,28547522800,181800,182000,182100,181800,1977
20250219,094700,28187884900,182000,182000,182200,182000,884
20250219,094600,28026952400,182100,182100,182200,182000,968
20250219,094500,27850715500,182100,182100,182300,182000,2827
20250219,094400,27335729800,182100,182100,182200,182000,3118
20250219,094300,26767813300,182000,182000,182100,181900,1781
20250219,094200,26443651400,181900,182100,182100,181800,1676
20250219,094100,26138700900,182100,181800,182100,181800,2914
20250219,094000,25608539100,181900,181800,181900,181800,1464
20250219,093900,25342321300,181900,181900,182000,181800,898
20250219,093800,25179027700,181800,182000,182000,181800,1884
20250219,093700,24836315800,181900,182100,182100,181900,1105
20250219,093600,24635188300,182100,182000,182100,182000,1226
20250219,093500,24412039100,182100,182000,182200,182000,1314
20250219,093400,24172726300,182000,182200,182200,182000,1045
20250219,093300,23982425000,182100,182300,182300,182100,2008
20250219,093200,23616593100,182200,182300,182400,182100,1456
20250219,093100,23351291600,182300,182100,182400,182100,1921
20250219,093000,23001238600,182200,182500,182500,182100,4021
20250219,092900,22268104400,182500,182300,182500,182200,4373
20250219,092800,21470598200,182300,181800,182400,181700,13115
20250219,092700,19082966300,181700,181700,181800,181700,4026
20250219,092600,18351228200,181800,181800,182000,181700,8824
20250219,092500,16746627200,181800,181700,181800,181500,1334
20250219,092400,16504275200,181700,181600,181800,181500,1164
20250219,092300,16292831000,181600,181600,181700,181500,880
20250219,092200,16133007200,181700,181800,181900,181500,3587
20250219,092100,15480768000,181800,181500,182000,181500,7436
20250219,092000,14129064900,181500,181400,181600,181300,2763
20250219,091900,13627674600,181500,181400,181700,181400,4440
20250219,091800,12821615000,181400,181600,181600,181400,2718
20250219,091700,12328242600,181600,180900,181600,180900,13936
20250219,091600,9801806000,181000,180800,181000,180700,2286
20250219,091500,9388387800,180700,180600,180900,180600,1657
20250219,091400,9088873600,180600,180500,180700,180500,1375
20250219,091300,8840542600,180500,180900,180900,180500,1697
20250219,091200,8533929700,180900,180900,181000,180800,1140
20250219,091100,8327680400,181000,180900,181100,180900,1950
20250219,091000,7974736800,181000,180900,181000,180600,2658
20250219,090900,7494160800,180900,181000,181100,180800,1699
20250219,090800,7186687700,181000,180900,181100,180900,1899
20250219,090700,6843024000,180900,180600,181000,180500,2026
20250219,090600,6476542400,180600,181200,181300,180600,2558
20250219,090500,6013360900,181200,180500,181200,180500,5028
20250219,090400,5103830000,180500,180700,180900,180500,2582
20250219,090300,4637244800,180700,179900,180800,179900,3529
20250219,090200,4000611000,180000,179700,180000,179600,3470
20250219,090100,3376708800,179800,180000,180000,179700,3521
20250219,090000,2743197400,180000,180300,180800,179900,14957
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 92563459400 180600 180600 180600 180600 18678
3 20250219 195000 92563459400 180600 180600 180600 180600 0
4 20250219 194900 92563459400 180600 180600 180600 180600 0
5 20250219 194800 92563459400 180600 180600 180600 180600 0
6 20250219 194700 92563459400 180600 180600 180600 180600 0
7 20250219 194600 92563459400 180600 180600 180600 180600 0
8 20250219 194500 92563459400 180600 180600 180600 180600 0
9 20250219 194400 92563459400 180600 180600 180600 180600 0
10 20250219 194300 92563459400 180600 180600 180600 180600 0
11 20250219 194200 92563459400 180600 180600 180600 180600 0
12 20250219 194100 92563459400 180600 180600 180600 180600 0
13 20250219 194000 92563459400 180600 180600 180600 180600 0
14 20250219 193900 92563459400 180600 180600 180600 180600 0
15 20250219 193800 92563459400 180600 180600 180600 180600 0
16 20250219 193700 92563459400 180600 180600 180600 180600 0
17 20250219 193600 92563459400 180600 180600 180600 180600 0
18 20250219 193500 92563459400 180600 180600 180600 180600 0
19 20250219 193400 92563459400 180600 180600 180600 180600 0
20 20250219 193300 92563459400 180600 180600 180600 180600 0
21 20250219 193200 92563459400 180600 180600 180600 180600 0
22 20250219 193100 92563459400 180600 180600 180600 180600 0
23 20250219 193000 92563459400 180600 180600 180600 180600 0
24 20250219 192900 92563459400 180600 180600 180600 180600 0
25 20250219 192800 92563459400 180600 180600 180600 180600 0
26 20250219 192700 92563459400 180600 180600 180600 180600 0
27 20250219 192600 92563459400 180600 180600 180600 180600 0
28 20250219 192500 92563459400 180600 180600 180600 180600 0
29 20250219 192400 92563459400 180600 180600 180600 180600 0
30 20250219 192300 92563459400 180600 180600 180600 180600 0
31 20250219 192200 92563459400 180600 180600 180600 180600 0
32 20250219 192100 92563459400 180600 180600 180600 180600 18678
33 20250219 192000 92563459400 180600 180600 180600 180600 0
34 20250219 191900 92563459400 180600 180600 180600 180600 0
35 20250219 191800 92563459400 180600 180600 180600 180600 0
36 20250219 191700 92563459400 180600 180600 180600 180600 0
37 20250219 191600 92563459400 180600 180600 180600 180600 0
38 20250219 191500 92563459400 180600 180600 180600 180600 0
39 20250219 191400 92563459400 180600 180600 180600 180600 0
40 20250219 191300 92563459400 180600 180600 180600 180600 0
41 20250219 191200 92563459400 180600 180600 180600 180600 0
42 20250219 191100 92563459400 180600 180600 180600 180600 0
43 20250219 191000 92563459400 180600 180600 180600 180600 0
44 20250219 190900 92563459400 180600 180600 180600 180600 0
45 20250219 190800 92563459400 180600 180600 180600 180600 0
46 20250219 190700 92563459400 180600 180600 180600 180600 0
47 20250219 190600 92563459400 180600 180600 180600 180600 0
48 20250219 190500 92563459400 180600 180600 180600 180600 0
49 20250219 190400 92563459400 180600 180600 180600 180600 0
50 20250219 190300 92563459400 180600 180600 180600 180600 0
51 20250219 190200 92563459400 180600 180600 180600 180600 0
52 20250219 190100 92563459400 180600 180600 180600 180600 0
53 20250219 190000 92563459400 180600 180600 180600 180600 0
54 20250219 185900 92563459400 180600 180600 180600 180600 0
55 20250219 185800 92563459400 180600 180600 180600 180600 0
56 20250219 185700 92563459400 180600 180600 180600 180600 0
57 20250219 185600 92563459400 180600 180600 180600 180600 0
58 20250219 185500 92563459400 180600 180600 180600 180600 0
59 20250219 185400 92563459400 180600 180600 180600 180600 0
60 20250219 185300 92563459400 180600 180600 180600 180600 0
61 20250219 185200 92563459400 180600 180600 180600 180600 0
62 20250219 185100 92563459400 180600 180600 180600 180600 18678
63 20250219 185000 92563459400 180600 180600 180600 180600 0
64 20250219 184900 92563459400 180600 180600 180600 180600 0
65 20250219 184800 92563459400 180600 180600 180600 180600 0
66 20250219 184700 92563459400 180600 180600 180600 180600 0
67 20250219 184600 92563459400 180600 180600 180600 180600 0
68 20250219 184500 92563459400 180600 180600 180600 180600 0
69 20250219 184400 92563459400 180600 180600 180600 180600 0
70 20250219 184300 92563459400 180600 180600 180600 180600 0
71 20250219 184200 92563459400 180600 180600 180600 180600 0
72 20250219 184100 92563459400 180600 180600 180600 180600 0
73 20250219 184000 92563459400 180600 180600 180600 180600 0
74 20250219 183900 92563459400 180600 180600 180600 180600 0
75 20250219 183800 92563459400 180600 180600 180600 180600 0
76 20250219 183700 92563459400 180600 180600 180600 180600 0
77 20250219 183600 92563459400 180600 180600 180600 180600 0
78 20250219 183500 92563459400 180600 180600 180600 180600 0
79 20250219 183400 92563459400 180600 180600 180600 180600 0
80 20250219 183300 92563459400 180600 180600 180600 180600 0
81 20250219 183200 92563459400 180600 180600 180600 180600 0
82 20250219 183100 92563459400 180600 180600 180600 180600 0
83 20250219 183000 92563459400 180600 180600 180600 180600 0
84 20250219 182900 92563459400 180600 180600 180600 180600 0
85 20250219 182800 92563459400 180600 180600 180600 180600 0
86 20250219 182700 92563459400 180600 180600 180600 180600 0
87 20250219 182600 92563459400 180600 180600 180600 180600 0
88 20250219 182500 92563459400 180600 180600 180600 180600 0
89 20250219 182400 92563459400 180600 180600 180600 180600 0
90 20250219 182300 92563459400 180600 180600 180600 180600 0
91 20250219 182200 92563459400 180600 180600 180600 180600 0
92 20250219 182100 92563459400 180600 180600 180600 180600 18678
93 20250219 182000 92563459400 180600 180600 180600 180600 0
94 20250219 181900 92563459400 180600 180600 180600 180600 0
95 20250219 181800 92563459400 180600 180600 180600 180600 0
96 20250219 181700 92563459400 180600 180600 180600 180600 0
97 20250219 181600 92563459400 180600 180600 180600 180600 0
98 20250219 181500 92563459400 180600 180600 180600 180600 0
99 20250219 181400 92563459400 180600 180600 180600 180600 0
100 20250219 181300 92563459400 180600 180600 180600 180600 0
101 20250219 181200 92563459400 180600 180600 180600 180600 0
102 20250219 181100 92563459400 180600 180600 180600 180600 0
103 20250219 181000 92563459400 180600 180600 180600 180600 0
104 20250219 180900 92563459400 180600 180600 180600 180600 0
105 20250219 180800 92563459400 180600 180600 180600 180600 0
106 20250219 180700 92563459400 180600 180600 180600 180600 0
107 20250219 180600 92563459400 180600 180600 180600 180600 0
108 20250219 180500 92563459400 180600 180600 180600 180600 0
109 20250219 180400 92563459400 180600 180600 180600 180600 0
110 20250219 180300 92563459400 180600 180600 180600 180600 0
111 20250219 180200 92563459400 180600 180600 180600 180600 0
112 20250219 180100 92563459400 180600 180600 180600 180600 0
113 20250219 180000 92563459400 180600 180600 180600 180600 0
114 20250219 175900 92563459400 180600 180600 180600 180600 0
115 20250219 175800 92563459400 180600 180600 180600 180600 0
116 20250219 175700 92563459400 180600 180600 180600 180600 0
117 20250219 175600 92563459400 180600 180600 180600 180600 0
118 20250219 175500 92563459400 180600 180600 180600 180600 0
119 20250219 175400 92563459400 180600 180600 180600 180600 0
120 20250219 175300 92563459400 180600 180600 180600 180600 0
121 20250219 175200 92563459400 180600 180600 180600 180600 0
122 20250219 175100 92563459400 180600 180600 180600 180600 18678
123 20250219 175000 92563459400 180600 180600 180600 180600 0
124 20250219 174900 92563459400 180600 180600 180600 180600 0
125 20250219 174800 92563459400 180600 180600 180600 180600 0
126 20250219 174700 92563459400 180600 180600 180600 180600 0
127 20250219 174600 92563459400 180600 180600 180600 180600 0
128 20250219 174500 92563459400 180600 180600 180600 180600 0
129 20250219 174400 92563459400 180600 180600 180600 180600 0
130 20250219 174300 92563459400 180600 180600 180600 180600 0
131 20250219 174200 92563459400 180600 180600 180600 180600 0
132 20250219 174100 92563459400 180600 180600 180600 180600 0
133 20250219 174000 92563459400 180600 180600 180600 180600 0
134 20250219 173900 92563459400 180600 180600 180600 180600 0
135 20250219 173800 92563459400 180600 180600 180600 180600 0
136 20250219 173700 92563459400 180600 180600 180600 180600 0
137 20250219 173600 92563459400 180600 180600 180600 180600 0
138 20250219 173500 92563459400 180600 180600 180600 180600 0
139 20250219 173400 92563459400 180600 180600 180600 180600 0
140 20250219 173300 92563459400 180600 180600 180600 180600 0
141 20250219 173200 92563459400 180600 180600 180600 180600 0
142 20250219 173100 92563459400 180600 180600 180600 180600 0
143 20250219 173000 92563459400 180600 180600 180600 180600 0
144 20250219 172900 92563459400 180600 180600 180600 180600 0
145 20250219 172800 92563459400 180600 180600 180600 180600 0
146 20250219 172700 92563459400 180600 180600 180600 180600 0
147 20250219 172600 92563459400 180600 180600 180600 180600 0
148 20250219 172500 92563459400 180600 180600 180600 180600 0
149 20250219 172400 92563459400 180600 180600 180600 180600 0
150 20250219 172300 92563459400 180600 180600 180600 180600 0
151 20250219 172200 92563459400 180600 180600 180600 180600 0
152 20250219 172100 92563459400 180600 180600 180600 180600 18678
153 20250219 172000 92563459400 180600 180600 180600 180600 0
154 20250219 171900 92563459400 180600 180600 180600 180600 0
155 20250219 171800 92563459400 180600 180600 180600 180600 0
156 20250219 171700 92563459400 180600 180600 180600 180600 0
157 20250219 171600 92563459400 180600 180600 180600 180600 0
158 20250219 171500 92563459400 180600 180600 180600 180600 0
159 20250219 171400 92563459400 180600 180600 180600 180600 0
160 20250219 171300 92563459400 180600 180600 180600 180600 0
161 20250219 171200 92563459400 180600 180600 180600 180600 0
162 20250219 171100 92563459400 180600 180600 180600 180600 0
163 20250219 171000 92563459400 180600 180600 180600 180600 0
164 20250219 170900 92563459400 180600 180600 180600 180600 0
165 20250219 170800 92563459400 180600 180600 180600 180600 0
166 20250219 170700 92563459400 180600 180600 180600 180600 0
167 20250219 170600 92563459400 180600 180600 180600 180600 0
168 20250219 170500 92563459400 180600 180600 180600 180600 0
169 20250219 170400 92563459400 180600 180600 180600 180600 0
170 20250219 170300 92563459400 180600 180600 180600 180600 0
171 20250219 170200 92563459400 180600 180600 180600 180600 0
172 20250219 170100 92563459400 180600 180600 180600 180600 0
173 20250219 170000 92563459400 180600 180600 180600 180600 0
174 20250219 165900 92563459400 180600 180600 180600 180600 0
175 20250219 165800 92563459400 180600 180600 180600 180600 0
176 20250219 165700 92563459400 180600 180600 180600 180600 0
177 20250219 165600 92563459400 180600 180600 180600 180600 0
178 20250219 165500 92563459400 180600 180600 180600 180600 0
179 20250219 165400 92563459400 180600 180600 180600 180600 0
180 20250219 165300 92563459400 180600 180600 180600 180600 0
181 20250219 165200 92563459400 180600 180600 180600 180600 0
182 20250219 165100 92563459400 180600 180600 180600 180600 18678
183 20250219 165000 92563459400 180600 180600 180600 180600 0
184 20250219 164900 92563459400 180600 180600 180600 180600 0
185 20250219 164800 92563459400 180600 180600 180600 180600 0
186 20250219 164700 92563459400 180600 180600 180600 180600 0
187 20250219 164600 92563459400 180600 180600 180600 180600 0
188 20250219 164500 92563459400 180600 180600 180600 180600 0
189 20250219 164400 92563459400 180600 180600 180600 180600 0
190 20250219 164300 92563459400 180600 180600 180600 180600 0
191 20250219 164200 92563459400 180600 180600 180600 180600 0
192 20250219 164100 92563459400 180600 180600 180600 180600 0
193 20250219 164000 92563459400 180600 180600 180600 180600 0
194 20250219 163900 92563459400 180600 180600 180600 180600 0
195 20250219 163800 92563459400 180600 180600 180600 180600 0
196 20250219 163700 92563459400 180600 180600 180600 180600 0
197 20250219 163600 92563459400 180600 180600 180600 180600 0
198 20250219 163500 92563459400 180600 180600 180600 180600 0
199 20250219 163400 92563459400 180600 180600 180600 180600 0
200 20250219 163300 92563459400 180600 180600 180600 180600 0
201 20250219 163200 92563459400 180600 180600 180600 180600 0
202 20250219 163100 92563459400 180600 180600 180600 180600 0
203 20250219 163000 92563459400 180600 180600 180600 180600 0
204 20250219 162900 92563459400 180600 180600 180600 180600 0
205 20250219 162800 92563459400 180600 180600 180600 180600 0
206 20250219 162700 92563459400 180600 180600 180600 180600 0
207 20250219 162600 92563459400 180600 180600 180600 180600 0
208 20250219 162500 92563459400 180600 180600 180600 180600 0
209 20250219 162400 92563459400 180600 180600 180600 180600 0
210 20250219 162300 92563459400 180600 180600 180600 180600 0
211 20250219 162200 92563459400 180600 180600 180600 180600 0
212 20250219 162100 92563459400 180600 180600 180600 180600 18678
213 20250219 162000 92563459400 180600 180600 180600 180600 0
214 20250219 161900 92563459400 180600 180600 180600 180600 0
215 20250219 161800 92563459400 180600 180600 180600 180600 0
216 20250219 161700 92563459400 180600 180600 180600 180600 0
217 20250219 161600 92563459400 180600 180600 180600 180600 0
218 20250219 161500 92563459400 180600 180600 180600 180600 0
219 20250219 161400 92563459400 180600 180600 180600 180600 0
220 20250219 161300 92563459400 180600 180600 180600 180600 0
221 20250219 161200 92563459400 180600 180600 180600 180600 0
222 20250219 161100 92563459400 180600 180600 180600 180600 0
223 20250219 161000 92563459400 180600 180600 180600 180600 0
224 20250219 160900 92563459400 180600 180600 180600 180600 0
225 20250219 160800 92563459400 180600 180600 180600 180600 0
226 20250219 160700 92563459400 180600 180600 180600 180600 0
227 20250219 160600 92563459400 180600 180600 180600 180600 0
228 20250219 160500 92563459400 180600 180600 180600 180600 0
229 20250219 160400 92563459400 180600 180600 180600 180600 0
230 20250219 160300 92563459400 180600 180600 180600 180600 0
231 20250219 160200 92563459400 180600 180600 180600 180600 0
232 20250219 160100 92563459400 180600 180600 180600 180600 0
233 20250219 160000 92563459400 180600 180600 180600 180600 0
234 20250219 155900 92563459400 180600 180600 180600 180600 0
235 20250219 155800 92563459400 180600 180600 180600 180600 0
236 20250219 155700 92563459400 180600 180600 180600 180600 0
237 20250219 155600 92563459400 180600 180600 180600 180600 0
238 20250219 155500 92563459400 180600 180600 180600 180600 0
239 20250219 155400 92563459400 180600 180600 180600 180600 0
240 20250219 155300 92563459400 180600 180600 180600 180600 0
241 20250219 155200 92563459400 180600 180600 180600 180600 0
242 20250219 155100 92563459400 180600 180600 180600 180600 18678
243 20250219 155000 92563459400 180600 180600 180600 180600 0
244 20250219 154900 92563459400 180600 180600 180600 180600 0
245 20250219 154800 92563459400 180600 180600 180600 180600 0
246 20250219 154700 92563459400 180600 180600 180600 180600 0
247 20250219 154600 92563459400 180600 180600 180600 180600 0
248 20250219 154500 92563459400 180600 180600 180600 180600 0
249 20250219 154400 92563459400 180600 180600 180600 180600 0
250 20250219 154300 92563459400 180600 180600 180600 180600 0
251 20250219 154200 92563459400 180600 180600 180600 180600 0
252 20250219 154100 92563459400 180600 180600 180600 180600 0
253 20250219 154000 92563459400 180600 180600 180600 180600 0
254 20250219 153900 92563459400 180600 180600 180600 180600 0
255 20250219 153800 92563459400 180600 180600 180600 180600 0
256 20250219 153700 92563459400 180600 180600 180600 180600 0
257 20250219 153600 92563459400 180600 180600 180600 180600 0
258 20250219 153500 92563459400 180600 180600 180600 180600 0
259 20250219 153400 92563459400 180600 180600 180600 180600 0
260 20250219 153300 92563459400 180600 180600 180600 180600 0
261 20250219 153200 92563459400 180600 180600 180600 180600 0
262 20250219 153100 92563459400 180600 180600 180600 180600 0
263 20250219 153000 92563459400 180600 180600 180600 180600 18678
264 20250219 152900 89190212600 180600 180600 180600 180600 0
265 20250219 152800 89190212600 180600 180600 180600 180600 0
266 20250219 152700 89190212600 180600 180600 180600 180600 0
267 20250219 152600 89190212600 180600 180600 180600 180600 0
268 20250219 152500 89190212600 180600 180600 180600 180600 0
269 20250219 152400 89190212600 180600 180600 180600 180600 0
270 20250219 152300 89190212600 180600 180600 180600 180600 0
271 20250219 152200 89190212600 180600 180600 180600 180600 0
272 20250219 152100 89190212600 180600 180600 180600 180600 0
273 20250219 152000 89190212600 180600 180600 180600 180600 0
274 20250219 151900 89190212600 180600 180600 180800 180600 640
275 20250219 151800 89074577600 180600 180700 180800 180600 343
276 20250219 151700 89012617400 180700 180600 180800 180400 2137
277 20250219 151600 88626744700 180600 180800 180900 180400 3828
278 20250219 151500 87935311700 180800 180900 181000 180800 960
279 20250219 151400 87761650900 180900 180900 181000 180900 1174
280 20250219 151300 87549269400 181000 181000 181100 180900 1421
281 20250219 151200 87292076000 181100 181000 181100 181000 610
282 20250219 151100 87181638400 181000 180900 181100 180900 713
283 20250219 151000 87052609100 180900 180800 181000 180800 4471
284 20250219 150900 86243564200 180800 180800 180900 180800 860
285 20250219 150800 86088072500 180800 180800 180900 180800 813
286 20250219 150700 85941033100 180900 180800 180900 180800 1445
287 20250219 150600 85679698700 180800 180800 180900 180700 1359
288 20250219 150500 85434010400 180800 180800 180800 180700 540
289 20250219 150400 85336421200 180700 180700 180800 180700 2184
290 20250219 150300 84941604600 180700 180800 180800 180700 723
291 20250219 150200 84810932200 180800 180800 180900 180700 648
292 20250219 150100 84693773600 180800 180800 180900 180800 1034
293 20250219 150000 84506820500 180800 180700 180900 180700 876
294 20250219 145900 84348455200 180700 180900 181000 180700 1395
295 20250219 145800 84096113300 180900 180900 181000 180800 1795
296 20250219 145700 83771401000 180900 180600 180900 180600 4306
297 20250219 145600 82992902200 180600 180500 180700 180500 1471
298 20250219 145500 82727199300 180600 180500 180700 180400 1891
299 20250219 145400 82385807300 180500 180500 180600 180500 1186
300 20250219 145300 82171707800 180500 180600 180700 180500 1180
301 20250219 145200 81958608200 180700 180600 180700 180400 1285
302 20250219 145100 81726610400 180600 180500 180700 180400 1809
303 20250219 145000 81399946200 180600 180600 180600 180400 628
304 20250219 144900 81286636000 180500 180500 180600 180400 736
305 20250219 144800 81153797500 180500 180500 180700 180400 1267
306 20250219 144700 80925008600 180500 180600 180600 180500 442
307 20250219 144600 80845214600 180500 180500 180600 180500 680
308 20250219 144500 80722468500 180600 180600 180700 180500 914
309 20250219 144400 80557423600 180600 180700 180700 180600 772
310 20250219 144300 80417996300 180600 180600 180700 180600 680
311 20250219 144200 80295186700 180600 180700 180800 180600 751
312 20250219 144100 80159523900 180700 180700 180800 180700 863
313 20250219 144000 80003567300 180800 180600 180800 180600 419
314 20250219 143900 79927852700 180600 180700 180800 180600 741
315 20250219 143800 79793969700 180700 180700 180800 180700 548
316 20250219 143700 79694940900 180700 180700 180800 180700 461
317 20250219 143600 79611637000 180700 180800 180800 180700 720
318 20250219 143500 79481529800 180800 180800 180800 180700 665
319 20250219 143400 79361329200 180800 180700 180800 180600 549
320 20250219 143300 79262123100 180700 180800 180900 180700 489
321 20250219 143200 79173718800 180800 180900 181000 180800 951
322 20250219 143100 79001685000 181000 180900 181000 180900 564
323 20250219 143000 78899651600 180900 180900 181000 180800 2232
324 20250219 142900 78495914900 180800 180700 180800 180600 516
325 20250219 142800 78402651100 180700 180700 180800 180600 1237
326 20250219 142700 78179127200 180700 180700 180900 180600 1694
327 20250219 142600 77872883700 180700 180700 180800 180600 712
328 20250219 142500 77744239500 180700 180600 180700 180600 682
329 20250219 142400 77621048600 180600 180700 180700 180600 679
330 20250219 142300 77498418500 180700 180700 180700 180600 520
331 20250219 142200 77404503600 180600 180700 180800 180600 657
332 20250219 142100 77285810000 180600 180700 180800 180600 597
333 20250219 142000 77177932200 180700 180700 180900 180700 802
334 20250219 141900 77032936800 180700 180600 180800 180600 741
335 20250219 141800 76899062500 180600 180500 180600 180500 913
336 20250219 141700 76734207100 180500 180400 180600 180400 604
337 20250219 141600 76625216700 180500 180400 180500 180300 1526
338 20250219 141500 76349861500 180400 180300 180500 180300 1145
339 20250219 141400 76143333900 180300 180300 180400 180300 794
340 20250219 141300 76000173600 180300 180300 180400 180200 1324
341 20250219 141200 75761454000 180300 180200 180400 180200 1101
342 20250219 141100 75562926500 180200 180300 180400 180200 838
343 20250219 141000 75411847300 180300 180400 180500 180200 694
344 20250219 140900 75286669200 180500 180400 180500 180100 4509
345 20250219 140800 74473913800 180400 180500 180600 180400 669
346 20250219 140700 74353176900 180500 180400 180600 180400 563
347 20250219 140600 74251585100 180500 180500 180700 180400 872
348 20250219 140500 74094184500 180500 180800 180800 180500 1060
349 20250219 140400 73902666400 180700 180700 180900 180700 1628
350 20250219 140300 73608345400 180700 180700 180800 180400 1664
351 20250219 140200 73307775500 180700 180600 180800 180600 757
352 20250219 140100 73171022900 180600 180800 180800 180600 459
353 20250219 140000 73088111600 180800 180700 180800 180600 557
354 20250219 135900 72987459600 180700 180600 180800 180600 1225
355 20250219 135800 72766120800 180600 180600 180700 180500 542
356 20250219 135700 72668230800 180600 180500 180700 180500 1072
357 20250219 135600 72474683500 180500 180600 180700 180500 560
358 20250219 135500 72373560700 180600 180700 180700 180400 576
359 20250219 135400 72269549600 180700 180300 180700 180300 1523
360 20250219 135300 71994539300 180300 180400 180400 180200 3821
361 20250219 135200 71305559100 180400 180400 180500 180400 2253
362 20250219 135100 70899099500 180400 180500 180600 180400 2016
363 20250219 135000 70535213700 180600 180500 180600 180500 520
364 20250219 134900 70441336500 180500 180600 180600 180500 772
365 20250219 134800 70301973900 180500 180400 180600 180400 2324
366 20250219 134700 69882510000 180400 180500 180500 180400 1457
367 20250219 134600 69619616000 180400 180800 180800 180400 7716
368 20250219 134500 68225536000 180800 180900 181000 180800 1670
369 20250219 134400 67923463900 180900 180900 181000 180800 1844
370 20250219 134300 67589941600 181000 181000 181000 180900 475
371 20250219 134200 67504006000 180900 180900 181100 180900 1211
372 20250219 134100 67284819000 180900 181000 181000 180900 434
373 20250219 134000 67206294800 180900 181000 181000 180900 306
374 20250219 133900 67150934000 181000 181000 181100 180900 1127
375 20250219 133800 66946963100 181000 181000 181100 181000 608
376 20250219 133700 66836911800 181000 181100 181100 181000 575
377 20250219 133600 66732805600 181100 181000 181100 181000 327
378 20250219 133500 66673606900 181000 181100 181100 181000 561
379 20250219 133400 66572061500 181000 181400 181500 181000 2941
380 20250219 133300 66039060400 181500 181500 181500 181400 327
381 20250219 133200 65979737100 181400 181400 181500 181300 543
382 20250219 133100 65881223600 181500 181200 181500 181200 1151
383 20250219 133000 65672462300 181200 181200 181400 181200 1040
384 20250219 132900 65483918900 181200 181300 181400 181100 1513
385 20250219 132800 65209750000 181300 181400 181400 181200 476
386 20250219 132700 65123452300 181300 181300 181400 181200 544
387 20250219 132600 65024836600 181300 181300 181400 181100 536
388 20250219 132500 64927720100 181300 181200 181300 181200 254
389 20250219 132400 64881689500 181300 181100 181300 181100 736
390 20250219 132300 64748293300 181100 181200 181200 181000 413
391 20250219 132200 64673503600 181200 181300 181300 181100 498
392 20250219 132100 64583268600 181300 181100 181300 181100 834
393 20250219 132000 64432169200 181100 181000 181100 181000 338
394 20250219 131900 64370979700 181100 180900 181100 180900 412
395 20250219 131800 64296420800 180900 180900 181000 180900 572
396 20250219 131700 64192927000 180900 181000 181100 180900 1255
397 20250219 131600 63965771900 181000 180900 181100 180900 1138
398 20250219 131500 63759803000 180900 181000 181000 180900 333
399 20250219 131400 63699554600 180900 181000 181000 180900 527
400 20250219 131300 63604204500 180900 181000 181000 180900 542
401 20250219 131200 63506142700 180900 181000 181100 180900 2488
402 20250219 131100 63055848000 181000 181200 181200 181000 1990
403 20250219 131000 62695462600 181200 181200 181300 181200 391
404 20250219 130900 62624608700 181200 181200 181300 181100 421
405 20250219 130800 62548317100 181200 181200 181300 181200 170
406 20250219 130700 62517510900 181200 181300 181400 181100 620
407 20250219 130600 62405145700 181300 181200 181300 181100 889
408 20250219 130500 62244042100 181200 181200 181300 181100 1000
409 20250219 130400 62062839600 181200 181200 181300 181100 777
410 20250219 130300 61922043200 181200 181300 181400 181200 950
411 20250219 130200 61749851800 181300 181300 181400 181300 1320
412 20250219 130100 61510522200 181300 181400 181500 181300 347
413 20250219 130000 61447581600 181400 181500 181500 181400 535
414 20250219 125900 61350524600 181500 181600 181600 181400 1195
415 20250219 125800 61133637300 181500 181500 181600 181500 602
416 20250219 125700 61024371700 181500 181500 181600 181500 438
417 20250219 125600 60944846900 181500 181600 181700 181500 404
418 20250219 125500 60871486700 181600 181700 181700 181600 215
419 20250219 125400 60832441100 181600 181600 181700 181600 728
420 20250219 125300 60700231700 181600 181600 181700 181600 284
421 20250219 125200 60648646900 181700 181700 181800 181700 572
422 20250219 125100 60544712100 181800 181800 181800 181700 229
423 20250219 125000 60503095900 181700 181700 181800 181700 300
424 20250219 124900 60448572700 181800 181800 181800 181700 333
425 20250219 124800 60388056300 181700 181600 181800 181600 409
426 20250219 124700 60313753200 181600 181800 181800 181600 686
427 20250219 124600 60189144300 181700 181800 181900 181700 606
428 20250219 124500 60078988500 181800 182000 182000 181800 256
429 20250219 124400 60032426600 181900 181900 182000 181900 209
430 20250219 124300 59994403900 182000 182000 182100 181900 369
431 20250219 124200 59927256900 182000 182000 182100 182000 856
432 20250219 124100 59771463400 182100 182200 182200 182100 831
433 20250219 124000 59620133000 182200 182100 182200 182100 287
434 20250219 123900 59567862000 182100 182100 182200 182000 385
435 20250219 123800 59497753100 182100 182200 182200 182000 1355
436 20250219 123700 59251018100 182200 182100 182200 182100 501
437 20250219 123600 59159780400 182100 182100 182200 182100 679
438 20250219 123500 59036132400 182100 182000 182200 182000 684
439 20250219 123400 58911579100 182000 182000 182100 182000 367
440 20250219 123300 58844781100 182100 182000 182100 182000 160
441 20250219 123200 58815658500 182000 182100 182200 182000 474
442 20250219 123100 58729341900 182100 182100 182200 182100 241
443 20250219 123000 58685450300 182100 182100 182200 182000 365
444 20250219 122900 58618993800 182100 182100 182100 182000 324
445 20250219 122800 58560019800 182100 182200 182200 182000 386
446 20250219 122700 58489723200 182200 182100 182200 182000 383
447 20250219 122600 58419988300 182100 182000 182100 182000 182
448 20250219 122500 58386855000 182000 182200 182200 182000 807
449 20250219 122400 58239895700 182100 182100 182200 182100 484
450 20250219 122300 58151756100 182100 182100 182200 182100 186
451 20250219 122200 58117881500 182200 182000 182200 182000 748
452 20250219 122100 57981630600 182000 182100 182200 182000 378
453 20250219 122000 57912800900 182100 182100 182200 182100 261
454 20250219 121900 57865270900 182200 182000 182200 182000 724
455 20250219 121800 57733447000 182000 181900 182100 181900 304
456 20250219 121700 57678138600 182000 182000 182100 181900 357
457 20250219 121600 57613166200 182000 182100 182200 182000 521
458 20250219 121500 57518320500 182200 182100 182200 182100 332
459 20250219 121400 57457859300 182100 182200 182200 182100 324
460 20250219 121300 57398851100 182100 182100 182200 182000 189
461 20250219 121200 57364446800 182100 182100 182200 182000 208
462 20250219 121100 57326581500 182100 182200 182200 182100 381
463 20250219 121000 57257187800 182200 182200 182300 182200 288
464 20250219 120900 57204711900 182300 182300 182300 182200 421
465 20250219 120800 57127978200 182200 182200 182300 182200 234
466 20250219 120700 57085337700 182200 182300 182300 182200 869
467 20250219 120600 56926933800 182200 182400 182400 182200 878
468 20250219 120500 56766886600 182300 182300 182400 182300 873
469 20250219 120400 56607678600 182400 182300 182400 182200 3768
470 20250219 120300 55920583300 182200 182000 182300 182000 4575
471 20250219 120200 55087105200 182000 181900 182100 181900 4973
472 20250219 120100 54181872600 181900 181900 182000 181900 585
473 20250219 120000 54075415700 182000 181900 182000 181800 906
474 20250219 115900 53910605200 181900 181800 181900 181700 806
475 20250219 115800 53764094700 181700 181700 181800 181700 217
476 20250219 115700 53724657800 181800 181700 181800 181700 443
477 20250219 115600 53644155500 181800 181800 181800 181700 507
478 20250219 115500 53552029800 181800 181900 182000 181700 647
479 20250219 115400 53434425700 181900 181800 182000 181800 268
480 20250219 115300 53385685300 181800 181900 182000 181700 1645
481 20250219 115200 53086617000 181900 181900 182000 181700 1666
482 20250219 115100 52783606100 181900 181900 182000 181900 719
483 20250219 115000 52652798500 181900 181900 182000 181900 725
484 20250219 114900 52520914700 182000 182000 182000 181900 409
485 20250219 114800 52446487200 182000 181900 182000 181900 876
486 20250219 114700 52287073400 181900 181900 182000 181900 860
487 20250219 114600 52130634900 181900 181800 182000 181800 762
488 20250219 114500 51992042500 181900 181800 181900 181700 223
489 20250219 114400 51951498500 181800 181900 181900 181800 1027
490 20250219 114300 51764786100 181900 181900 181900 181800 297
491 20250219 114200 51710780000 181900 181800 181900 181800 667
492 20250219 114100 51589512100 181900 181800 181900 181800 419
493 20250219 114000 51513334800 181800 181800 181900 181800 181
494 20250219 113900 51480425000 181800 181800 181900 181700 654
495 20250219 113800 51361538400 181800 181900 181900 181700 113
496 20250219 113700 51340996000 181900 181800 181900 181700 670
497 20250219 113600 51219224500 181900 181900 181900 181800 317
498 20250219 113500 51161590700 181800 182000 182000 181800 340
499 20250219 113400 51099756900 182000 181800 182000 181800 426
500 20250219 113300 51022261500 181700 181900 182000 181700 185
501 20250219 113200 50988618000 181900 181900 182000 181800 583
502 20250219 113100 50882546500 181900 181700 181900 181700 426
503 20250219 113000 50805094600 181700 181800 181900 181700 706
504 20250219 112900 50676783900 181800 181700 181900 181700 286
505 20250219 112800 50624801700 181800 181900 181900 181700 933
506 20250219 112700 50455153700 181900 182000 182000 181900 197
507 20250219 112600 50419315500 181900 181900 182000 181900 653
508 20250219 112500 50300517700 181800 182000 182000 181800 364
509 20250219 112400 50234321100 181900 181900 182000 181800 627
510 20250219 112300 50120276500 181800 181900 181900 181800 537
511 20250219 112200 50022625100 181800 181800 181900 181800 488
512 20250219 112100 49933901600 181900 181900 182000 181800 402
513 20250219 112000 49860782100 182000 181900 182300 181900 1536
514 20250219 111900 49581050200 182000 182000 182000 181900 521
515 20250219 111800 49486244300 181900 182000 182000 181900 835
516 20250219 111700 49334296400 182000 182000 182100 181900 1094
517 20250219 111600 49135172000 182100 182200 182300 182000 2130
518 20250219 111500 48747261700 182200 182300 182300 182200 845
519 20250219 111400 48593255500 182300 182400 182400 182300 345
520 20250219 111300 48530357300 182400 182200 182400 182200 3552
521 20250219 111200 47882837600 182200 182200 182300 182200 635
522 20250219 111100 47767094400 182200 182200 182300 182200 789
523 20250219 111000 47623333800 182200 182200 182300 182000 2505
524 20250219 110900 47167053200 182200 182200 182300 182200 634
525 20250219 110800 47051527500 182300 182200 182300 182100 1050
526 20250219 110700 46860205000 182200 182200 182300 182200 1091
527 20250219 110600 46661357200 182200 182100 182300 182100 710
528 20250219 110500 46532000400 182200 182200 182400 182200 2308
529 20250219 110400 46111268300 182300 182300 182400 182200 896
530 20250219 110300 45947930100 182300 182300 182400 182200 4398
531 20250219 110200 45146084000 182300 182000 182300 182000 7292
532 20250219 110100 43817624500 182000 181900 182100 181900 2139
533 20250219 110000 43428315700 182000 181900 182000 181900 245
534 20250219 105900 43383734800 181900 182000 182100 181900 892
535 20250219 105800 43221360500 182000 182000 182100 182000 578
536 20250219 105700 43116147700 182100 182100 182100 182000 1299
537 20250219 105600 42879645500 182100 181800 182100 181800 4043
538 20250219 105500 42143853700 181900 181800 181900 181800 593
539 20250219 105400 42036032400 181800 181900 181900 181800 460
540 20250219 105300 41952377000 181900 182000 182000 181800 805
541 20250219 105200 41805951500 182000 181900 182000 181800 1476
542 20250219 105100 41537471100 181900 181800 181900 181800 780
543 20250219 105000 41395646600 181900 181700 181900 181700 1352
544 20250219 104900 41149858600 181700 181700 181800 181600 2632
545 20250219 104800 40671606800 181700 181700 181700 181600 722
546 20250219 104700 40540457600 181700 181700 181700 181600 321
547 20250219 104600 40482148700 181700 181500 181700 181400 3761
548 20250219 104500 39799484700 181500 181200 181500 181200 2075
549 20250219 104400 39423230600 181200 181200 181300 181200 355
550 20250219 104300 39358898400 181200 181300 181300 181100 1267
551 20250219 104200 39129334100 181300 181300 181300 181200 491
552 20250219 104100 39040354700 181200 181200 181300 181200 1185
553 20250219 104000 38825547900 181300 181400 181400 181200 402
554 20250219 103900 38752664500 181400 181300 181400 181200 3304
555 20250219 103800 38153925500 181300 181400 181400 181200 274
556 20250219 103700 38104243100 181300 181200 181400 181200 547
557 20250219 103600 38005083400 181200 181300 181300 181200 728
558 20250219 103500 37873123900 181200 181200 181300 181200 271
559 20250219 103400 37824014000 181300 181400 181400 181200 429
560 20250219 103300 37746253200 181400 181300 181400 181200 704
561 20250219 103200 37618637000 181300 181400 181400 181300 861
562 20250219 103100 37462527300 181400 181400 181500 181300 205
563 20250219 103000 37425353900 181400 181400 181500 181300 925
564 20250219 102900 37257555200 181400 181000 181500 181000 2681
565 20250219 102800 36771891400 181000 181000 181100 181000 1310
566 20250219 102700 36534777100 181000 181100 181200 181000 1047
567 20250219 102600 36345211700 181100 181100 181200 181100 520
568 20250219 102500 36251030000 181100 181400 181400 181100 1343
569 20250219 102400 36007715200 181400 181500 181600 181200 688
570 20250219 102300 35882952900 181400 181500 181600 181400 714
571 20250219 102200 35753368200 181500 181700 181700 181500 441
572 20250219 102100 35673286300 181500 181800 181800 181500 1302
573 20250219 102000 35436786000 181700 181800 181800 181700 783
574 20250219 101900 35294488300 181700 181800 181800 181700 401
575 20250219 101800 35221612600 181700 181700 181900 181700 949
576 20250219 101700 35049070800 181700 181800 181800 181700 479
577 20250219 101600 34962004800 181800 181800 181800 181700 595
578 20250219 101500 34853845200 181800 181700 181900 181700 534
579 20250219 101400 34756788100 181800 181800 181900 181700 450
580 20250219 101300 34674991100 181800 181700 181900 181700 904
581 20250219 101200 34510662500 181800 181700 181800 181700 322
582 20250219 101100 34452146100 181700 181800 181900 181700 1222
583 20250219 101000 34230017600 181800 181700 181800 181700 269
584 20250219 100900 34181129600 181700 181800 181900 181700 1053
585 20250219 100800 33989682700 181900 181600 181900 181600 1267
586 20250219 100700 33759452300 181700 181700 181700 181600 2598
587 20250219 100600 33287424300 181600 181600 181700 181600 280
588 20250219 100500 33236573600 181700 181700 181700 181600 983
589 20250219 100400 33058013700 181700 181500 181700 181400 1974
590 20250219 100300 32699519500 181500 181400 181600 181400 326
591 20250219 100200 32640350200 181400 181600 181700 181400 966
592 20250219 100100 32464972700 181600 181700 181700 181600 732
593 20250219 100000 32332002300 181600 181600 181700 181500 2494
594 20250219 095900 31879085300 181600 181300 181600 181200 1697
595 20250219 095800 31571168100 181300 181300 181500 181200 937
596 20250219 095700 31401320600 181300 181300 181400 181100 1796
597 20250219 095600 31075930600 181200 181500 181600 181200 2718
598 20250219 095500 30582917500 181500 181500 181500 181400 2055
599 20250219 095400 30209990500 181500 181500 181600 181500 803
600 20250219 095300 30064233100 181500 181500 181600 181500 1077
601 20250219 095200 29868750500 181500 181600 181700 181500 1126
602 20250219 095100 29664316800 181600 181700 181700 181500 1127
603 20250219 095000 29459664300 181700 181700 181700 181600 1107
604 20250219 094900 29258593400 181600 181800 181900 181600 3913
605 20250219 094800 28547522800 181800 182000 182100 181800 1977
606 20250219 094700 28187884900 182000 182000 182200 182000 884
607 20250219 094600 28026952400 182100 182100 182200 182000 968
608 20250219 094500 27850715500 182100 182100 182300 182000 2827
609 20250219 094400 27335729800 182100 182100 182200 182000 3118
610 20250219 094300 26767813300 182000 182000 182100 181900 1781
611 20250219 094200 26443651400 181900 182100 182100 181800 1676
612 20250219 094100 26138700900 182100 181800 182100 181800 2914
613 20250219 094000 25608539100 181900 181800 181900 181800 1464
614 20250219 093900 25342321300 181900 181900 182000 181800 898
615 20250219 093800 25179027700 181800 182000 182000 181800 1884
616 20250219 093700 24836315800 181900 182100 182100 181900 1105
617 20250219 093600 24635188300 182100 182000 182100 182000 1226
618 20250219 093500 24412039100 182100 182000 182200 182000 1314
619 20250219 093400 24172726300 182000 182200 182200 182000 1045
620 20250219 093300 23982425000 182100 182300 182300 182100 2008
621 20250219 093200 23616593100 182200 182300 182400 182100 1456
622 20250219 093100 23351291600 182300 182100 182400 182100 1921
623 20250219 093000 23001238600 182200 182500 182500 182100 4021
624 20250219 092900 22268104400 182500 182300 182500 182200 4373
625 20250219 092800 21470598200 182300 181800 182400 181700 13115
626 20250219 092700 19082966300 181700 181700 181800 181700 4026
627 20250219 092600 18351228200 181800 181800 182000 181700 8824
628 20250219 092500 16746627200 181800 181700 181800 181500 1334
629 20250219 092400 16504275200 181700 181600 181800 181500 1164
630 20250219 092300 16292831000 181600 181600 181700 181500 880
631 20250219 092200 16133007200 181700 181800 181900 181500 3587
632 20250219 092100 15480768000 181800 181500 182000 181500 7436
633 20250219 092000 14129064900 181500 181400 181600 181300 2763
634 20250219 091900 13627674600 181500 181400 181700 181400 4440
635 20250219 091800 12821615000 181400 181600 181600 181400 2718
636 20250219 091700 12328242600 181600 180900 181600 180900 13936
637 20250219 091600 9801806000 181000 180800 181000 180700 2286
638 20250219 091500 9388387800 180700 180600 180900 180600 1657
639 20250219 091400 9088873600 180600 180500 180700 180500 1375
640 20250219 091300 8840542600 180500 180900 180900 180500 1697
641 20250219 091200 8533929700 180900 180900 181000 180800 1140
642 20250219 091100 8327680400 181000 180900 181100 180900 1950
643 20250219 091000 7974736800 181000 180900 181000 180600 2658
644 20250219 090900 7494160800 180900 181000 181100 180800 1699
645 20250219 090800 7186687700 181000 180900 181100 180900 1899
646 20250219 090700 6843024000 180900 180600 181000 180500 2026
647 20250219 090600 6476542400 180600 181200 181300 180600 2558
648 20250219 090500 6013360900 181200 180500 181200 180500 5028
649 20250219 090400 5103830000 180500 180700 180900 180500 2582
650 20250219 090300 4637244800 180700 179900 180800 179900 3529
651 20250219 090200 4000611000 180000 179700 180000 179600 3470
652 20250219 090100 3376708800 179800 180000 180000 179700 3521
653 20250219 090000 2743197400 180000 180300 180800 179900 14957

1
068270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1971606,214108119,357846489000,38860623598500,0.92
20250214,1989812,214108119,359758009600,38710747915200,0.93
20250213,2004994,214108119,356688432600,38089834370100,0.94
20250212,2010454,214066644,359268129800,38253709282800,0.94
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1971606 214108119 357846489000 38860623598500 0.92
3 20250214 1989812 214108119 359758009600 38710747915200 0.93
4 20250213 2004994 214108119 356688432600 38089834370100 0.94
5 20250212 2010454 214066644 359268129800 38253709282800 0.94