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

654
071050/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195200,6660226900,80500,80500,80500,80500,7511
20250219,195100,6660226900,80500,80500,80500,80500,0
20250219,195000,6660226900,80500,80500,80500,80500,0
20250219,194900,6660226900,80500,80500,80500,80500,0
20250219,194800,6660226900,80500,80500,80500,80500,0
20250219,194700,6660226900,80500,80500,80500,80500,0
20250219,194600,6660226900,80500,80500,80500,80500,0
20250219,194500,6660226900,80500,80500,80500,80500,0
20250219,194400,6660226900,80500,80500,80500,80500,0
20250219,194300,6660226900,80500,80500,80500,80500,0
20250219,194200,6660226900,80500,80500,80500,80500,0
20250219,194100,6660226900,80500,80500,80500,80500,0
20250219,194000,6660226900,80500,80500,80500,80500,0
20250219,193900,6660226900,80500,80500,80500,80500,0
20250219,193800,6660226900,80500,80500,80500,80500,0
20250219,193700,6660226900,80500,80500,80500,80500,0
20250219,193600,6660226900,80500,80500,80500,80500,0
20250219,193500,6660226900,80500,80500,80500,80500,0
20250219,193400,6660226900,80500,80500,80500,80500,0
20250219,193300,6660226900,80500,80500,80500,80500,0
20250219,193200,6660226900,80500,80500,80500,80500,0
20250219,193100,6660226900,80500,80500,80500,80500,0
20250219,193000,6660226900,80500,80500,80500,80500,0
20250219,192900,6660226900,80500,80500,80500,80500,0
20250219,192800,6660226900,80500,80500,80500,80500,0
20250219,192700,6660226900,80500,80500,80500,80500,0
20250219,192600,6660226900,80500,80500,80500,80500,0
20250219,192500,6660226900,80500,80500,80500,80500,0
20250219,192400,6660226900,80500,80500,80500,80500,0
20250219,192300,6660226900,80500,80500,80500,80500,0
20250219,192200,6660226900,80500,80500,80500,80500,7511
20250219,192100,6660226900,80500,80500,80500,80500,0
20250219,192000,6660226900,80500,80500,80500,80500,0
20250219,191900,6660226900,80500,80500,80500,80500,0
20250219,191800,6660226900,80500,80500,80500,80500,0
20250219,191700,6660226900,80500,80500,80500,80500,0
20250219,191600,6660226900,80500,80500,80500,80500,0
20250219,191500,6660226900,80500,80500,80500,80500,0
20250219,191400,6660226900,80500,80500,80500,80500,0
20250219,191300,6660226900,80500,80500,80500,80500,0
20250219,191200,6660226900,80500,80500,80500,80500,0
20250219,191100,6660226900,80500,80500,80500,80500,0
20250219,191000,6660226900,80500,80500,80500,80500,0
20250219,190900,6660226900,80500,80500,80500,80500,0
20250219,190800,6660226900,80500,80500,80500,80500,0
20250219,190700,6660226900,80500,80500,80500,80500,0
20250219,190600,6660226900,80500,80500,80500,80500,0
20250219,190500,6660226900,80500,80500,80500,80500,0
20250219,190400,6660226900,80500,80500,80500,80500,0
20250219,190300,6660226900,80500,80500,80500,80500,0
20250219,190200,6660226900,80500,80500,80500,80500,0
20250219,190100,6660226900,80500,80500,80500,80500,0
20250219,190000,6660226900,80500,80500,80500,80500,0
20250219,185900,6660226900,80500,80500,80500,80500,0
20250219,185800,6660226900,80500,80500,80500,80500,0
20250219,185700,6660226900,80500,80500,80500,80500,0
20250219,185600,6660226900,80500,80500,80500,80500,0
20250219,185500,6660226900,80500,80500,80500,80500,0
20250219,185400,6660226900,80500,80500,80500,80500,0
20250219,185300,6660226900,80500,80500,80500,80500,0
20250219,185200,6660226900,80500,80500,80500,80500,7511
20250219,185100,6660226900,80500,80500,80500,80500,0
20250219,185000,6660226900,80500,80500,80500,80500,0
20250219,184900,6660226900,80500,80500,80500,80500,0
20250219,184800,6660226900,80500,80500,80500,80500,0
20250219,184700,6660226900,80500,80500,80500,80500,0
20250219,184600,6660226900,80500,80500,80500,80500,0
20250219,184500,6660226900,80500,80500,80500,80500,0
20250219,184400,6660226900,80500,80500,80500,80500,0
20250219,184300,6660226900,80500,80500,80500,80500,0
20250219,184200,6660226900,80500,80500,80500,80500,0
20250219,184100,6660226900,80500,80500,80500,80500,0
20250219,184000,6660226900,80500,80500,80500,80500,0
20250219,183900,6660226900,80500,80500,80500,80500,0
20250219,183800,6660226900,80500,80500,80500,80500,0
20250219,183700,6660226900,80500,80500,80500,80500,0
20250219,183600,6660226900,80500,80500,80500,80500,0
20250219,183500,6660226900,80500,80500,80500,80500,0
20250219,183400,6660226900,80500,80500,80500,80500,0
20250219,183300,6660226900,80500,80500,80500,80500,0
20250219,183200,6660226900,80500,80500,80500,80500,0
20250219,183100,6660226900,80500,80500,80500,80500,0
20250219,183000,6660226900,80500,80500,80500,80500,0
20250219,182900,6660226900,80500,80500,80500,80500,0
20250219,182800,6660226900,80500,80500,80500,80500,0
20250219,182700,6660226900,80500,80500,80500,80500,0
20250219,182600,6660226900,80500,80500,80500,80500,0
20250219,182500,6660226900,80500,80500,80500,80500,0
20250219,182400,6660226900,80500,80500,80500,80500,0
20250219,182300,6660226900,80500,80500,80500,80500,0
20250219,182200,6660226900,80500,80500,80500,80500,7511
20250219,182100,6660226900,80500,80500,80500,80500,0
20250219,182000,6660226900,80500,80500,80500,80500,0
20250219,181900,6660226900,80500,80500,80500,80500,0
20250219,181800,6660226900,80500,80500,80500,80500,0
20250219,181700,6660226900,80500,80500,80500,80500,0
20250219,181600,6660226900,80500,80500,80500,80500,0
20250219,181500,6660226900,80500,80500,80500,80500,0
20250219,181400,6660226900,80500,80500,80500,80500,0
20250219,181300,6660226900,80500,80500,80500,80500,0
20250219,181200,6660226900,80500,80500,80500,80500,0
20250219,181100,6660226900,80500,80500,80500,80500,0
20250219,181000,6660226900,80500,80500,80500,80500,0
20250219,180900,6660226900,80500,80500,80500,80500,0
20250219,180800,6660226900,80500,80500,80500,80500,0
20250219,180700,6660226900,80500,80500,80500,80500,0
20250219,180600,6660226900,80500,80500,80500,80500,0
20250219,180500,6660226900,80500,80500,80500,80500,0
20250219,180400,6660226900,80500,80500,80500,80500,0
20250219,180300,6660226900,80500,80500,80500,80500,0
20250219,180200,6660226900,80500,80500,80500,80500,0
20250219,180100,6660226900,80500,80500,80500,80500,0
20250219,180000,6660226900,80500,80500,80500,80500,0
20250219,175900,6660226900,80500,80500,80500,80500,0
20250219,175800,6660226900,80500,80500,80500,80500,0
20250219,175700,6660226900,80500,80500,80500,80500,0
20250219,175600,6660226900,80500,80500,80500,80500,0
20250219,175500,6660226900,80500,80500,80500,80500,0
20250219,175400,6660226900,80500,80500,80500,80500,0
20250219,175300,6660226900,80500,80500,80500,80500,0
20250219,175200,6660226900,80500,80500,80500,80500,7511
20250219,175100,6660226900,80500,80500,80500,80500,0
20250219,175000,6660226900,80500,80500,80500,80500,0
20250219,174900,6660226900,80500,80500,80500,80500,0
20250219,174800,6660226900,80500,80500,80500,80500,0
20250219,174700,6660226900,80500,80500,80500,80500,0
20250219,174600,6660226900,80500,80500,80500,80500,0
20250219,174500,6660226900,80500,80500,80500,80500,0
20250219,174400,6660226900,80500,80500,80500,80500,0
20250219,174300,6660226900,80500,80500,80500,80500,0
20250219,174200,6660226900,80500,80500,80500,80500,0
20250219,174100,6660226900,80500,80500,80500,80500,0
20250219,174000,6660226900,80500,80500,80500,80500,0
20250219,173900,6660226900,80500,80500,80500,80500,0
20250219,173800,6660226900,80500,80500,80500,80500,0
20250219,173700,6660226900,80500,80500,80500,80500,0
20250219,173600,6660226900,80500,80500,80500,80500,0
20250219,173500,6660226900,80500,80500,80500,80500,0
20250219,173400,6660226900,80500,80500,80500,80500,0
20250219,173300,6660226900,80500,80500,80500,80500,0
20250219,173200,6660226900,80500,80500,80500,80500,0
20250219,173100,6660226900,80500,80500,80500,80500,0
20250219,173000,6660226900,80500,80500,80500,80500,0
20250219,172900,6660226900,80500,80500,80500,80500,0
20250219,172800,6660226900,80500,80500,80500,80500,0
20250219,172700,6660226900,80500,80500,80500,80500,0
20250219,172600,6660226900,80500,80500,80500,80500,0
20250219,172500,6660226900,80500,80500,80500,80500,0
20250219,172400,6660226900,80500,80500,80500,80500,0
20250219,172300,6660226900,80500,80500,80500,80500,0
20250219,172200,6660226900,80500,80500,80500,80500,7511
20250219,172100,6660226900,80500,80500,80500,80500,0
20250219,172000,6660226900,80500,80500,80500,80500,0
20250219,171900,6660226900,80500,80500,80500,80500,0
20250219,171800,6660226900,80500,80500,80500,80500,0
20250219,171700,6660226900,80500,80500,80500,80500,0
20250219,171600,6660226900,80500,80500,80500,80500,0
20250219,171500,6660226900,80500,80500,80500,80500,0
20250219,171400,6660226900,80500,80500,80500,80500,0
20250219,171300,6660226900,80500,80500,80500,80500,0
20250219,171200,6660226900,80500,80500,80500,80500,0
20250219,171100,6660226900,80500,80500,80500,80500,0
20250219,171000,6660226900,80500,80500,80500,80500,0
20250219,170900,6660226900,80500,80500,80500,80500,0
20250219,170800,6660226900,80500,80500,80500,80500,0
20250219,170700,6660226900,80500,80500,80500,80500,0
20250219,170600,6660226900,80500,80500,80500,80500,0
20250219,170500,6660226900,80500,80500,80500,80500,0
20250219,170400,6660226900,80500,80500,80500,80500,0
20250219,170300,6660226900,80500,80500,80500,80500,0
20250219,170200,6660226900,80500,80500,80500,80500,0
20250219,170100,6660226900,80500,80500,80500,80500,0
20250219,170000,6660226900,80500,80500,80500,80500,0
20250219,165900,6660226900,80500,80500,80500,80500,0
20250219,165800,6660226900,80500,80500,80500,80500,0
20250219,165700,6660226900,80500,80500,80500,80500,0
20250219,165600,6660226900,80500,80500,80500,80500,0
20250219,165500,6660226900,80500,80500,80500,80500,0
20250219,165400,6660226900,80500,80500,80500,80500,0
20250219,165300,6660226900,80500,80500,80500,80500,0
20250219,165200,6660226900,80500,80500,80500,80500,7511
20250219,165100,6660226900,80500,80500,80500,80500,0
20250219,165000,6660226900,80500,80500,80500,80500,0
20250219,164900,6660226900,80500,80500,80500,80500,0
20250219,164800,6660226900,80500,80500,80500,80500,0
20250219,164700,6660226900,80500,80500,80500,80500,0
20250219,164600,6660226900,80500,80500,80500,80500,0
20250219,164500,6660226900,80500,80500,80500,80500,0
20250219,164400,6660226900,80500,80500,80500,80500,0
20250219,164300,6660226900,80500,80500,80500,80500,0
20250219,164200,6660226900,80500,80500,80500,80500,0
20250219,164100,6660226900,80500,80500,80500,80500,0
20250219,164000,6660226900,80500,80500,80500,80500,0
20250219,163900,6660226900,80500,80500,80500,80500,0
20250219,163800,6660226900,80500,80500,80500,80500,0
20250219,163700,6660226900,80500,80500,80500,80500,0
20250219,163600,6660226900,80500,80500,80500,80500,0
20250219,163500,6660226900,80500,80500,80500,80500,0
20250219,163400,6660226900,80500,80500,80500,80500,0
20250219,163300,6660226900,80500,80500,80500,80500,0
20250219,163200,6660226900,80500,80500,80500,80500,0
20250219,163100,6660226900,80500,80500,80500,80500,0
20250219,163000,6660226900,80500,80500,80500,80500,0
20250219,162900,6660226900,80500,80500,80500,80500,0
20250219,162800,6660226900,80500,80500,80500,80500,0
20250219,162700,6660226900,80500,80500,80500,80500,0
20250219,162600,6660226900,80500,80500,80500,80500,0
20250219,162500,6660226900,80500,80500,80500,80500,0
20250219,162400,6660226900,80500,80500,80500,80500,0
20250219,162300,6660226900,80500,80500,80500,80500,0
20250219,162200,6660226900,80500,80500,80500,80500,7511
20250219,162100,6660226900,80500,80500,80500,80500,0
20250219,162000,6660226900,80500,80500,80500,80500,0
20250219,161900,6660226900,80500,80500,80500,80500,0
20250219,161800,6660226900,80500,80500,80500,80500,0
20250219,161700,6660226900,80500,80500,80500,80500,0
20250219,161600,6660226900,80500,80500,80500,80500,0
20250219,161500,6660226900,80500,80500,80500,80500,0
20250219,161400,6660226900,80500,80500,80500,80500,0
20250219,161300,6660226900,80500,80500,80500,80500,0
20250219,161200,6660226900,80500,80500,80500,80500,0
20250219,161100,6660226900,80500,80500,80500,80500,0
20250219,161000,6660226900,80500,80500,80500,80500,0
20250219,160900,6660226900,80500,80500,80500,80500,0
20250219,160800,6660226900,80500,80500,80500,80500,0
20250219,160700,6660226900,80500,80500,80500,80500,0
20250219,160600,6660226900,80500,80500,80500,80500,0
20250219,160500,6660226900,80500,80500,80500,80500,0
20250219,160400,6660226900,80500,80500,80500,80500,0
20250219,160300,6660226900,80500,80500,80500,80500,0
20250219,160200,6660226900,80500,80500,80500,80500,0
20250219,160100,6660226900,80500,80500,80500,80500,0
20250219,160000,6660226900,80500,80500,80500,80500,0
20250219,155900,6660226900,80500,80500,80500,80500,0
20250219,155800,6660226900,80500,80500,80500,80500,0
20250219,155700,6660226900,80500,80500,80500,80500,0
20250219,155600,6660226900,80500,80500,80500,80500,0
20250219,155500,6660226900,80500,80500,80500,80500,0
20250219,155400,6660226900,80500,80500,80500,80500,0
20250219,155300,6660226900,80500,80500,80500,80500,0
20250219,155200,6660226900,80500,80500,80500,80500,7511
20250219,155100,6660226900,80500,80500,80500,80500,0
20250219,155000,6660226900,80500,80500,80500,80500,0
20250219,154900,6660226900,80500,80500,80500,80500,0
20250219,154800,6660226900,80500,80500,80500,80500,0
20250219,154700,6660226900,80500,80500,80500,80500,0
20250219,154600,6660226900,80500,80500,80500,80500,0
20250219,154500,6660226900,80500,80500,80500,80500,0
20250219,154400,6660226900,80500,80500,80500,80500,0
20250219,154300,6660226900,80500,80500,80500,80500,0
20250219,154200,6660226900,80500,80500,80500,80500,0
20250219,154100,6660226900,80500,80500,80500,80500,0
20250219,154000,6660226900,80500,80500,80500,80500,0
20250219,153900,6660226900,80500,80500,80500,80500,0
20250219,153800,6660226900,80500,80500,80500,80500,0
20250219,153700,6660226900,80500,80500,80500,80500,0
20250219,153600,6660226900,80500,80500,80500,80500,0
20250219,153500,6660226900,80500,80500,80500,80500,0
20250219,153400,6660226900,80500,80500,80500,80500,0
20250219,153300,6660226900,80500,80500,80500,80500,0
20250219,153200,6660226900,80500,80500,80500,80500,0
20250219,153100,6660226900,80500,80500,80500,80500,0
20250219,153000,6660226900,80500,80500,80500,80500,7511
20250219,152900,6055591400,80800,80800,80800,80800,0
20250219,152800,6055591400,80800,80800,80800,80800,0
20250219,152700,6055591400,80800,80800,80800,80800,0
20250219,152600,6055591400,80800,80800,80800,80800,0
20250219,152500,6055591400,80800,80800,80800,80800,0
20250219,152400,6055591400,80800,80800,80800,80800,0
20250219,152300,6055591400,80800,80800,80800,80800,0
20250219,152200,6055591400,80800,80800,80800,80800,0
20250219,152100,6055591400,80800,80800,80800,80800,0
20250219,152000,6055591400,80800,80800,80800,80800,0
20250219,151900,6055591400,80800,80900,81100,80700,217
20250219,151800,6038029200,81000,80900,81000,80900,134
20250219,151700,6027187100,80900,80900,81000,80900,226
20250219,151600,6008902500,80900,80900,81000,80900,87
20250219,151500,6001862700,80900,80900,81000,80900,394
20250219,151400,5969970800,80900,80900,81000,80900,120
20250219,151300,5960261900,80900,80900,81000,80900,293
20250219,151200,5936544500,80900,80900,81000,80900,509
20250219,151100,5895365700,80900,80800,81000,80800,531
20250219,151000,5852406400,80800,80800,80900,80800,164
20250219,150900,5839149900,80900,80900,80900,80800,161
20250219,150800,5826136000,80800,80800,80900,80800,89
20250219,150700,5818944700,80800,80800,80900,80800,157
20250219,150600,5806254800,80800,80900,80900,80800,102
20250219,150500,5798006000,80900,80900,81000,80900,143
20250219,150400,5786433900,80900,80900,81000,80900,125
20250219,150300,5776319700,80900,80900,81000,80900,192
20250219,150200,5760786400,80900,80900,81000,80900,154
20250219,150100,5748322800,80900,80800,81000,80800,131
20250219,150000,5737727500,80800,80800,80900,80800,295
20250219,145900,5713872900,80800,80900,80900,80800,309
20250219,145800,5688898600,80800,80900,81000,80800,207
20250219,145700,5672161800,80900,80900,81000,80900,145
20250219,145600,5660427300,80900,80800,81000,80800,1088
20250219,145500,5572386800,80900,80800,80900,80800,156
20250219,145400,5559775100,80800,80800,80900,80800,278
20250219,145300,5537308700,80800,80800,80900,80800,206
20250219,145200,5520660600,80800,80800,80900,80800,93
20250219,145100,5513145100,80800,80800,80900,80800,272
20250219,145000,5491160300,80800,80800,80900,80800,86
20250219,144900,5484211100,80800,80800,80900,80800,247
20250219,144800,5464246800,80800,80800,80900,80800,125
20250219,144700,5454146200,80800,80800,80900,80800,207
20250219,144600,5437418800,80900,80800,80900,80800,316
20250219,144500,5411871800,80800,80800,80900,80800,195
20250219,144400,5396114800,80800,80800,80900,80800,101
20250219,144300,5387952400,80800,80900,81000,80800,423
20250219,144200,5353726100,80900,80900,81000,80900,122
20250219,144100,5343851800,80900,80800,81000,80800,447
20250219,144000,5307709300,80900,80900,80900,80800,136
20250219,143900,5296716500,80800,80800,80900,80700,214
20250219,143800,5279425300,80800,80900,81000,80800,339
20250219,143700,5251996300,80900,80700,80900,80700,295
20250219,143600,5228170100,80700,80800,80900,80700,351
20250219,143500,5199785400,80800,80800,80900,80800,237
20250219,143400,5180631600,80800,80700,80800,80700,172
20250219,143300,5166743600,80600,80700,80800,80600,276
20250219,143200,5144475100,80700,80700,80900,80700,154
20250219,143100,5132037200,80800,80600,80900,80600,261
20250219,143000,5110966000,80700,80600,80700,80600,139
20250219,142900,5099758600,80600,80600,80900,80600,264
20250219,142800,5078458400,80700,80600,80800,80600,72
20250219,142700,5072647900,81000,80700,81000,80600,383
20250219,142600,5041707100,80700,80700,80900,80700,99
20250219,142500,5033716000,80800,80800,80900,80700,334
20250219,142400,5006731300,80800,80800,80900,80700,260
20250219,142300,4985739400,80700,80700,80800,80700,105
20250219,142200,4977261900,80700,80700,80800,80700,203
20250219,142100,4960873600,80800,80900,80900,80700,54
20250219,142000,4956511100,80700,80800,81000,80700,286
20250219,141900,4933386500,80800,80800,81000,80800,88
20250219,141800,4926271500,80800,80700,80900,80700,225
20250219,141700,4908093300,80800,80900,81000,80700,49
20250219,141600,4904132300,81000,80900,81000,80700,261
20250219,141500,4883029200,80900,80900,81000,80900,44
20250219,141400,4879468600,81100,80700,81100,80700,437
20250219,141300,4844090000,81000,80700,81000,80700,200
20250219,141200,4827905400,80800,80900,80900,80700,162
20250219,141100,4814822100,80900,80800,81000,80800,123
20250219,141000,4804872200,80800,80800,80900,80800,371
20250219,140900,4774895300,80800,80900,81000,80800,66
20250219,140800,4769558800,80900,80900,81000,80800,177
20250219,140700,4755244600,80900,81100,81100,80900,67
20250219,140600,4749819500,81000,81100,81100,80900,188
20250219,140500,4734596600,81100,81100,81100,81000,68
20250219,140400,4729087700,81000,80800,81100,80800,274
20250219,140300,4706897900,80800,81000,81200,80800,96
20250219,140200,4699118200,81100,80800,81100,80700,570
20250219,140100,4652956400,80800,80900,81000,80800,90
20250219,140000,4645679600,80800,80800,81100,80800,287
20250219,135900,4622455000,80800,81000,81000,80800,38
20250219,135800,4619380400,81000,81000,81100,80800,167
20250219,135700,4605876700,80900,81100,81100,80800,57
20250219,135600,4601267400,81100,80900,81100,80700,340
20250219,135500,4573749900,80800,80900,81000,80800,197
20250219,135400,4557826600,80900,80900,81000,80900,31
20250219,135300,4555317900,80800,81000,81100,80800,262
20250219,135200,4534112900,81000,80900,81100,80900,106
20250219,135100,4525524700,80900,81000,81100,80900,162
20250219,135000,4512408900,81000,81000,81100,81000,54
20250219,134900,4508034100,81000,81100,81100,81000,288
20250219,134800,4484698600,81100,81000,81100,80900,69
20250219,134700,4479110500,81000,81000,81100,81000,218
20250219,134600,4461448600,81000,81100,81100,81000,60
20250219,134500,4456585000,81200,81000,81200,81000,185
20250219,134400,4441586600,81200,81000,81200,81000,77
20250219,134300,4435339200,81000,81100,81200,80900,212
20250219,134200,4418169600,81100,81200,81200,81100,46
20250219,134100,4414437800,81200,81100,81200,81000,197
20250219,134000,4398464800,81100,81000,81100,81000,72
20250219,133900,4392627500,81000,81100,81200,81000,213
20250219,133800,4375366100,81000,81200,81200,81000,25
20250219,133700,4373340300,81200,81300,81300,81100,351
20250219,133600,4344839000,81200,81200,81300,81200,127
20250219,133500,4334517600,81200,81200,81300,81200,145
20250219,133400,4322742200,81200,81300,81400,81200,160
20250219,133300,4309733700,81300,81400,81400,81300,175
20250219,133200,4295501000,81400,81400,81400,81300,77
20250219,133100,4289237300,81300,81400,81400,81200,255
20250219,133000,4268512300,81300,81100,81300,81100,914
20250219,132900,4194291800,81200,81200,81200,81100,203
20250219,132800,4177823400,81100,81100,81200,81100,49
20250219,132700,4173846100,81100,81200,81200,81100,166
20250219,132600,4160379900,81100,81200,81300,81100,188
20250219,132500,4145116000,81200,81200,81300,81200,68
20250219,132400,4139589800,81300,81200,81300,81200,139
20250219,132300,4128301100,81200,81300,81500,81200,1274
20250219,132200,4024720700,81300,81300,81500,81000,3748
20250219,132100,3719734700,81300,81100,81300,81000,129
20250219,132000,3709271200,81100,81000,81300,80800,644
20250219,131900,3657046800,81000,81100,81100,80900,18
20250219,131800,3655589400,80900,81000,81100,80900,165
20250219,131700,3642230900,81100,81000,81100,81000,74
20250219,131600,3636232400,81000,80900,81100,80800,133
20250219,131500,3625469800,81100,81100,81100,80900,102
20250219,131400,3617206600,81100,80900,81100,80900,189
20250219,131300,3601897600,80900,81000,81100,80900,20
20250219,131200,3600277700,80900,80900,81100,80900,217
20250219,131100,3582716100,81000,81000,81000,80900,200
20250219,131000,3566522300,80900,81000,81100,80900,216
20250219,130900,3549044200,80900,80900,81200,80900,113
20250219,130800,3539895000,81100,80900,81100,80900,207
20250219,130700,3523146400,80900,81200,81200,80900,304
20250219,130600,3498509300,80900,80900,81300,80800,554
20250219,130500,3453592500,80900,80900,81100,80900,159
20250219,130400,3440717400,81100,80900,81200,80900,305
20250219,130300,3416028100,80900,81000,81000,80900,371
20250219,130200,3385980900,81000,81100,81200,81000,166
20250219,130100,3372525100,81100,81100,81300,81100,83
20250219,130000,3365789800,81100,81200,81200,81100,213
20250219,125900,3348512100,81100,81100,81200,81100,18
20250219,125800,3347051400,81200,81200,81200,81100,119
20250219,125700,3337399600,81200,81200,81300,81100,140
20250219,125600,3326041700,81200,81300,81300,81200,30
20250219,125500,3323605300,81200,81100,81200,81100,133
20250219,125400,3312816900,81200,81100,81200,81100,31
20250219,125300,3310300200,81200,81300,81300,81100,187
20250219,125200,3295116300,81300,81200,81300,81200,40
20250219,125100,3291864800,81300,81300,81300,81200,128
20250219,125000,3281469200,81200,81300,81300,81200,16
20250219,124900,3280169200,81200,81300,81300,81100,192
20250219,124800,3264583800,81200,81200,81300,81200,96
20250219,124700,3256779600,81000,81200,81300,81000,128
20250219,124600,3246392900,81200,81300,81300,81200,19
20250219,124500,3244848600,81200,81200,81300,81000,206
20250219,124400,3228128100,81300,81300,81300,81100,31
20250219,124300,3225609400,81100,81300,81300,81100,147
20250219,124200,3213673700,81200,81300,81300,81200,86
20250219,124100,3206688400,81300,81200,81300,81200,135
20250219,124000,3195725400,81200,81300,81300,81200,16
20250219,123900,3194425300,81200,81300,81300,81200,307
20250219,123800,3169493500,81200,81300,81300,81200,17
20250219,123700,3168112200,81300,81200,81300,81200,124
20250219,123600,3158042600,81200,81200,81400,81000,1617
20250219,123500,3026884900,81400,81300,81400,81200,416
20250219,123400,2993067100,81100,81400,81400,81100,21
20250219,123300,2991361100,81200,81300,81300,81200,112
20250219,123200,2982265500,81400,81300,81400,81300,23
20250219,123100,2980394900,81100,81300,81300,81000,148
20250219,123000,2968386100,81300,81200,81300,81100,44
20250219,122900,2964810400,81200,81300,81300,81200,150
20250219,122800,2952628600,81300,81200,81300,81100,124
20250219,122700,2942566700,81300,81300,81300,81200,18
20250219,122600,2941103800,81200,81300,81300,81100,180
20250219,122500,2926485400,81300,81300,81300,81200,14
20250219,122400,2925347400,81200,81300,81400,81100,216
20250219,122300,2907796500,81300,81100,81400,81100,93
20250219,122200,2900236900,81100,81300,81300,81100,199
20250219,122100,2884081400,81300,81200,81300,81200,41
20250219,122000,2880748700,81300,81400,81400,81100,138
20250219,121900,2869538200,81400,81400,81400,81200,104
20250219,121800,2861081500,81400,81200,81400,81200,123
20250219,121700,2851092600,81200,81200,81300,81200,43
20250219,121600,2847597200,81200,81300,81400,81200,142
20250219,121500,2836057600,81300,81400,81400,81300,26
20250219,121400,2833942300,81300,81300,81400,81300,142
20250219,121300,2822396900,81400,81300,81400,81300,25
20250219,121200,2820362900,81300,81400,81400,81200,131
20250219,121100,2809724900,81400,81400,81400,81200,23
20250219,121000,2807853400,81200,81400,81400,81200,119
20250219,120900,2798183800,81300,81400,81400,81300,44
20250219,120800,2794602700,81400,81400,81400,81100,196
20250219,120700,2778675100,81400,81300,81400,81200,508
20250219,120600,2737360600,81200,81200,81300,81200,136
20250219,120500,2726315700,81200,81200,81300,81200,23
20250219,120400,2724447200,81200,81300,81300,81200,156
20250219,120300,2711775800,81300,81100,81300,81100,78
20250219,120200,2705441500,81100,81200,81200,81100,136
20250219,120100,2694410900,81100,81200,81400,81100,23
20250219,120000,2692542700,81300,81300,81400,81300,295
20250219,115900,2668558100,81300,81200,81300,81000,212
20250219,115800,2651356400,81200,81000,81400,81000,105
20250219,115700,2642826600,81000,81100,81300,81000,680
20250219,115600,2587613300,81200,81200,81200,81000,30
20250219,115500,2585179800,81000,81100,81200,81000,178
20250219,115400,2570744600,81100,81100,81200,81100,35
20250219,115300,2567905600,81100,81000,81200,80900,145
20250219,115200,2556159100,81000,81000,81200,81000,24
20250219,115100,2554214200,81100,81200,81200,81000,150
20250219,115000,2542053300,81200,81100,81200,81100,52
20250219,114900,2537834200,81200,81300,81400,81200,325
20250219,114800,2511411100,81400,81400,81400,81200,96
20250219,114700,2503605800,81400,81300,81400,81100,187
20250219,114600,2488406500,81300,81200,81400,81000,1389
20250219,114500,2375723200,81200,81400,81400,81100,286
20250219,114400,2352469500,81400,81400,81400,81300,19
20250219,114300,2350923700,81300,81400,81400,81200,456
20250219,114200,2313818300,81300,81300,81400,81300,281
20250219,114100,2290948900,81300,81400,81400,81300,132
20250219,114000,2280216400,81400,81300,81400,81300,18
20250219,113900,2278751700,81300,81300,81400,81300,152
20250219,113800,2266391800,81400,81300,81400,81300,27
20250219,113700,2264195900,81400,81300,81400,81300,255
20250219,113600,2243460600,81300,81400,81400,81300,31
20250219,113500,2240939100,81300,81400,81400,81300,150
20250219,113400,2228742600,81400,81400,81400,81300,34
20250219,113300,2225977200,81400,81100,81400,81100,185
20250219,113200,2210931400,81100,81400,81400,81100,20
20250219,113100,2209306100,81100,81400,81400,81100,286
20250219,113000,2186091800,81400,81200,81400,81200,131
20250219,112900,2175451500,81200,81200,81400,81200,44
20250219,112800,2171872500,81400,81400,81400,81200,142
20250219,112700,2160336500,81400,81300,81400,81300,640
20250219,112600,2108241600,81400,81200,81400,81200,148
20250219,112500,2096211500,81200,81200,81300,81200,21
20250219,112400,2094505600,81200,81400,81400,81100,163
20250219,112300,2081264100,81300,81300,81400,81200,140
20250219,112200,2069878500,81300,81400,81400,81200,136
20250219,112100,2058833600,81200,81200,81400,81200,40
20250219,112000,2055581400,81300,81300,81500,81200,313
20250219,111900,2030097900,81300,81300,81300,81200,37
20250219,111800,2027090300,81300,81400,81400,81300,24
20250219,111700,2025138100,81400,81200,81400,81200,33
20250219,111600,2022455800,81200,81300,81500,81200,37
20250219,111500,2019446400,81400,81400,81500,81200,47
20250219,111400,2015620500,81400,81400,81400,81200,34
20250219,111300,2012854100,81200,81500,81500,81200,218
20250219,111200,1995108900,81400,81500,81500,81400,32
20250219,111100,1992503800,81400,81400,81400,81300,115
20250219,111000,1983143400,81400,81300,81500,81300,164
20250219,110900,1969786900,81300,81400,81400,81300,15
20250219,110800,1968567300,81300,81500,81500,81300,39
20250219,110700,1965394900,81200,81200,81500,81200,619
20250219,110600,1915095300,81200,81200,81300,81200,31
20250219,110500,1912576200,81200,81200,81300,81200,29
20250219,110400,1910221200,81200,81300,81300,81100,540
20250219,110300,1866371000,81300,81400,81400,81100,50
20250219,110200,1862312400,81400,81400,81400,81100,201
20250219,110100,1845954100,81400,81200,81400,81000,433
20250219,110000,1810786300,81200,81200,81400,81100,1067
20250219,105900,1724146200,81200,81200,81400,81200,33
20250219,105800,1721463600,81200,81100,81500,81100,1500
20250219,105700,1599378600,81100,81300,81400,81100,842
20250219,105600,1530915400,81200,81300,81300,81200,103
20250219,105500,1522545400,81200,81200,81300,81200,24
20250219,105400,1520595500,81200,81200,81300,81200,24
20250219,105300,1518646500,81200,81300,81300,81200,70
20250219,105200,1512958300,81200,81300,81300,81200,39
20250219,105100,1509790300,81200,81300,81300,81200,20
20250219,105000,1508165900,81200,81400,81400,81200,346
20250219,104900,1480038200,81300,81300,81400,81300,78
20250219,104800,1473693900,81300,81300,81400,81300,28
20250219,104700,1471416100,81300,81300,81400,81300,124
20250219,104600,1461334500,81200,81200,81300,81200,133
20250219,104500,1450523900,81200,81200,81300,81200,52
20250219,104400,1446298300,81200,81000,81200,81000,116
20250219,104300,1436888100,81100,81200,81200,81100,21
20250219,104200,1435184400,81100,81100,81100,81100,22
20250219,104100,1433400200,81100,81200,81200,81100,24
20250219,104000,1431452500,81100,80900,81200,80900,28
20250219,103900,1429184400,80900,80900,81300,80900,221
20250219,103800,1411238300,80900,81200,81300,80800,662
20250219,103700,1357651700,81200,81200,81300,81200,50
20250219,103600,1353590200,81200,81300,81300,81200,39
20250219,103500,1350422800,81200,81200,81300,81200,40
20250219,103400,1347173700,81200,81200,81200,81200,22
20250219,103300,1345387300,81300,81200,81300,81200,37
20250219,103200,1342381500,81200,81300,81300,81200,68
20250219,103100,1336859300,81200,81300,81300,81200,31
20250219,103000,1334341700,81200,81200,81300,81200,40
20250219,102900,1331093000,81300,81100,81300,81100,270
20250219,102800,1309180000,81100,81200,81200,81100,30
20250219,102700,1306746300,81100,81100,81300,81100,33
20250219,102600,1304067700,81100,81100,81300,81100,51
20250219,102500,1299929700,81100,81100,81200,81100,39
20250219,102400,1296766700,81100,81100,81200,81100,16
20250219,102300,1295469000,81100,81100,81200,81100,24
20250219,102200,1293521900,81200,81100,81200,81100,25
20250219,102100,1291492900,81100,81300,81300,81100,12
20250219,102000,1290518700,81200,81100,81200,81000,243
20250219,101900,1270820600,81100,81000,81100,81000,25
20250219,101800,1268794700,81000,81100,81200,81000,36
20250219,101700,1265875400,81100,81100,81200,81100,27
20250219,101600,1263685400,81200,81300,81300,81200,47
20250219,101500,1259868500,81100,81100,81300,81100,24
20250219,101400,1257920900,81100,81200,81200,81100,29
20250219,101300,1255568500,81100,81200,81300,81100,239
20250219,101200,1236163000,81200,81300,81300,81200,94
20250219,101100,1228530100,81200,81300,81300,81200,29
20250219,101000,1226174800,81300,81200,81300,81200,18
20250219,100900,1224712700,81200,81300,81300,81200,136
20250219,100800,1213657300,81400,81200,81400,81200,93
20250219,100700,1206096800,81200,81300,81300,81200,118
20250219,100600,1196504100,81300,81400,81400,81300,18
20250219,100500,1195040000,81300,81400,81400,81300,93
20250219,100400,1187470700,81400,81200,81400,81200,217
20250219,100300,1169813700,81200,81100,81200,81000,676
20250219,100200,1114982800,81100,81300,81300,81100,364
20250219,100100,1085412200,81400,81300,81400,81300,26
20250219,100000,1083297000,81400,81400,81400,81300,243
20250219,095900,1063522300,81300,81300,81300,81200,767
20250219,095800,1001173800,81300,81400,81400,81200,177
20250219,095700,986783900,81400,81200,81400,81200,244
20250219,095600,966940800,81200,81200,81300,81200,192
20250219,095500,951342600,81300,81200,81300,81200,141
20250219,095400,939885100,81300,81300,81300,81200,244
20250219,095300,920055300,81200,81200,81300,81200,309
20250219,095200,894963300,81300,81200,81300,81200,22
20250219,095100,893176600,81200,81200,81200,81200,37
20250219,095000,890172200,81200,81200,81200,81100,57
20250219,094900,885544300,81200,81100,81200,81100,237
20250219,094800,866301500,81200,81100,81200,81100,101
20250219,094700,858102100,81100,81100,81300,81100,96
20250219,094600,850308500,81300,81100,81300,81100,109
20250219,094500,841459000,81300,81200,81300,81200,257
20250219,094400,820579000,81200,81300,81300,81100,728
20250219,094300,761486900,81200,81200,81300,81100,337
20250219,094200,734127000,81100,81200,81200,81100,57
20250219,094100,729503100,81300,81100,81300,81000,443
20250219,094000,693551300,81300,81100,81300,81100,319
20250219,093900,667662100,81200,81200,81200,81100,164
20250219,093800,654346300,81100,81100,81200,81100,91
20250219,093700,646958100,81100,81200,81200,81100,126
20250219,093600,636727600,81200,81300,81300,81100,250
20250219,093500,616430100,81200,81100,81200,81100,689
20250219,093400,560500500,81000,81100,81100,81000,2
20250219,093300,560338400,81000,80900,81100,80900,368
20250219,093200,530525000,80900,81000,81000,80900,181
20250219,093100,515874500,81000,81000,81000,81000,115
20250219,093000,506559500,81000,80900,81000,80900,287
20250219,092900,483340000,81000,81000,81000,81000,76
20250219,092800,477184000,81000,81000,81000,81000,103
20250219,092700,468841000,81000,80900,81000,80800,149
20250219,092600,456773400,81100,81000,81200,81000,383
20250219,092500,425696700,81000,81000,81000,81000,4
20250219,092400,425372700,81000,81000,81000,81000,162
20250219,092300,412250700,81000,81100,81100,81000,136
20250219,092200,401221400,80800,80900,80900,80800,85
20250219,092100,394345600,80900,80900,80900,80900,77
20250219,092000,388116300,80900,81000,81000,80800,89
20250219,091900,380909300,80900,81100,81100,80900,92
20250219,091800,373458400,81200,81200,81300,81200,410
20250219,091700,340153000,81200,81200,81300,81200,390
20250219,091600,308448600,81200,81100,81200,81100,266
20250219,091500,286849600,81100,81100,81100,81000,160
20250219,091400,273875600,81100,81100,81100,81100,89
20250219,091300,266657700,81100,81000,81100,81000,167
20250219,091200,253121100,81000,81000,81100,81000,305
20250219,091100,228408200,81100,81200,81200,81100,404
20250219,091000,195623300,81300,81400,81400,81200,340
20250219,090900,167978900,81400,81200,81400,81200,144
20250219,090800,156277700,81300,81300,81300,81200,91
20250219,090700,148880600,81300,81200,81300,81100,123
20250219,090600,138893400,81200,81200,81200,81100,154
20250219,090500,126393400,81200,81200,81200,81100,260
20250219,090400,105298100,81200,81000,81200,81000,79
20250219,090300,98891300,81100,81000,81100,80900,185
20250219,090200,83905100,81200,81000,81200,81000,85
20250219,090100,77011000,81000,80700,81000,80700,179
20250219,090000,62542600,80800,80300,80800,80300,778
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195200 6660226900 80500 80500 80500 80500 7511
3 20250219 195100 6660226900 80500 80500 80500 80500 0
4 20250219 195000 6660226900 80500 80500 80500 80500 0
5 20250219 194900 6660226900 80500 80500 80500 80500 0
6 20250219 194800 6660226900 80500 80500 80500 80500 0
7 20250219 194700 6660226900 80500 80500 80500 80500 0
8 20250219 194600 6660226900 80500 80500 80500 80500 0
9 20250219 194500 6660226900 80500 80500 80500 80500 0
10 20250219 194400 6660226900 80500 80500 80500 80500 0
11 20250219 194300 6660226900 80500 80500 80500 80500 0
12 20250219 194200 6660226900 80500 80500 80500 80500 0
13 20250219 194100 6660226900 80500 80500 80500 80500 0
14 20250219 194000 6660226900 80500 80500 80500 80500 0
15 20250219 193900 6660226900 80500 80500 80500 80500 0
16 20250219 193800 6660226900 80500 80500 80500 80500 0
17 20250219 193700 6660226900 80500 80500 80500 80500 0
18 20250219 193600 6660226900 80500 80500 80500 80500 0
19 20250219 193500 6660226900 80500 80500 80500 80500 0
20 20250219 193400 6660226900 80500 80500 80500 80500 0
21 20250219 193300 6660226900 80500 80500 80500 80500 0
22 20250219 193200 6660226900 80500 80500 80500 80500 0
23 20250219 193100 6660226900 80500 80500 80500 80500 0
24 20250219 193000 6660226900 80500 80500 80500 80500 0
25 20250219 192900 6660226900 80500 80500 80500 80500 0
26 20250219 192800 6660226900 80500 80500 80500 80500 0
27 20250219 192700 6660226900 80500 80500 80500 80500 0
28 20250219 192600 6660226900 80500 80500 80500 80500 0
29 20250219 192500 6660226900 80500 80500 80500 80500 0
30 20250219 192400 6660226900 80500 80500 80500 80500 0
31 20250219 192300 6660226900 80500 80500 80500 80500 0
32 20250219 192200 6660226900 80500 80500 80500 80500 7511
33 20250219 192100 6660226900 80500 80500 80500 80500 0
34 20250219 192000 6660226900 80500 80500 80500 80500 0
35 20250219 191900 6660226900 80500 80500 80500 80500 0
36 20250219 191800 6660226900 80500 80500 80500 80500 0
37 20250219 191700 6660226900 80500 80500 80500 80500 0
38 20250219 191600 6660226900 80500 80500 80500 80500 0
39 20250219 191500 6660226900 80500 80500 80500 80500 0
40 20250219 191400 6660226900 80500 80500 80500 80500 0
41 20250219 191300 6660226900 80500 80500 80500 80500 0
42 20250219 191200 6660226900 80500 80500 80500 80500 0
43 20250219 191100 6660226900 80500 80500 80500 80500 0
44 20250219 191000 6660226900 80500 80500 80500 80500 0
45 20250219 190900 6660226900 80500 80500 80500 80500 0
46 20250219 190800 6660226900 80500 80500 80500 80500 0
47 20250219 190700 6660226900 80500 80500 80500 80500 0
48 20250219 190600 6660226900 80500 80500 80500 80500 0
49 20250219 190500 6660226900 80500 80500 80500 80500 0
50 20250219 190400 6660226900 80500 80500 80500 80500 0
51 20250219 190300 6660226900 80500 80500 80500 80500 0
52 20250219 190200 6660226900 80500 80500 80500 80500 0
53 20250219 190100 6660226900 80500 80500 80500 80500 0
54 20250219 190000 6660226900 80500 80500 80500 80500 0
55 20250219 185900 6660226900 80500 80500 80500 80500 0
56 20250219 185800 6660226900 80500 80500 80500 80500 0
57 20250219 185700 6660226900 80500 80500 80500 80500 0
58 20250219 185600 6660226900 80500 80500 80500 80500 0
59 20250219 185500 6660226900 80500 80500 80500 80500 0
60 20250219 185400 6660226900 80500 80500 80500 80500 0
61 20250219 185300 6660226900 80500 80500 80500 80500 0
62 20250219 185200 6660226900 80500 80500 80500 80500 7511
63 20250219 185100 6660226900 80500 80500 80500 80500 0
64 20250219 185000 6660226900 80500 80500 80500 80500 0
65 20250219 184900 6660226900 80500 80500 80500 80500 0
66 20250219 184800 6660226900 80500 80500 80500 80500 0
67 20250219 184700 6660226900 80500 80500 80500 80500 0
68 20250219 184600 6660226900 80500 80500 80500 80500 0
69 20250219 184500 6660226900 80500 80500 80500 80500 0
70 20250219 184400 6660226900 80500 80500 80500 80500 0
71 20250219 184300 6660226900 80500 80500 80500 80500 0
72 20250219 184200 6660226900 80500 80500 80500 80500 0
73 20250219 184100 6660226900 80500 80500 80500 80500 0
74 20250219 184000 6660226900 80500 80500 80500 80500 0
75 20250219 183900 6660226900 80500 80500 80500 80500 0
76 20250219 183800 6660226900 80500 80500 80500 80500 0
77 20250219 183700 6660226900 80500 80500 80500 80500 0
78 20250219 183600 6660226900 80500 80500 80500 80500 0
79 20250219 183500 6660226900 80500 80500 80500 80500 0
80 20250219 183400 6660226900 80500 80500 80500 80500 0
81 20250219 183300 6660226900 80500 80500 80500 80500 0
82 20250219 183200 6660226900 80500 80500 80500 80500 0
83 20250219 183100 6660226900 80500 80500 80500 80500 0
84 20250219 183000 6660226900 80500 80500 80500 80500 0
85 20250219 182900 6660226900 80500 80500 80500 80500 0
86 20250219 182800 6660226900 80500 80500 80500 80500 0
87 20250219 182700 6660226900 80500 80500 80500 80500 0
88 20250219 182600 6660226900 80500 80500 80500 80500 0
89 20250219 182500 6660226900 80500 80500 80500 80500 0
90 20250219 182400 6660226900 80500 80500 80500 80500 0
91 20250219 182300 6660226900 80500 80500 80500 80500 0
92 20250219 182200 6660226900 80500 80500 80500 80500 7511
93 20250219 182100 6660226900 80500 80500 80500 80500 0
94 20250219 182000 6660226900 80500 80500 80500 80500 0
95 20250219 181900 6660226900 80500 80500 80500 80500 0
96 20250219 181800 6660226900 80500 80500 80500 80500 0
97 20250219 181700 6660226900 80500 80500 80500 80500 0
98 20250219 181600 6660226900 80500 80500 80500 80500 0
99 20250219 181500 6660226900 80500 80500 80500 80500 0
100 20250219 181400 6660226900 80500 80500 80500 80500 0
101 20250219 181300 6660226900 80500 80500 80500 80500 0
102 20250219 181200 6660226900 80500 80500 80500 80500 0
103 20250219 181100 6660226900 80500 80500 80500 80500 0
104 20250219 181000 6660226900 80500 80500 80500 80500 0
105 20250219 180900 6660226900 80500 80500 80500 80500 0
106 20250219 180800 6660226900 80500 80500 80500 80500 0
107 20250219 180700 6660226900 80500 80500 80500 80500 0
108 20250219 180600 6660226900 80500 80500 80500 80500 0
109 20250219 180500 6660226900 80500 80500 80500 80500 0
110 20250219 180400 6660226900 80500 80500 80500 80500 0
111 20250219 180300 6660226900 80500 80500 80500 80500 0
112 20250219 180200 6660226900 80500 80500 80500 80500 0
113 20250219 180100 6660226900 80500 80500 80500 80500 0
114 20250219 180000 6660226900 80500 80500 80500 80500 0
115 20250219 175900 6660226900 80500 80500 80500 80500 0
116 20250219 175800 6660226900 80500 80500 80500 80500 0
117 20250219 175700 6660226900 80500 80500 80500 80500 0
118 20250219 175600 6660226900 80500 80500 80500 80500 0
119 20250219 175500 6660226900 80500 80500 80500 80500 0
120 20250219 175400 6660226900 80500 80500 80500 80500 0
121 20250219 175300 6660226900 80500 80500 80500 80500 0
122 20250219 175200 6660226900 80500 80500 80500 80500 7511
123 20250219 175100 6660226900 80500 80500 80500 80500 0
124 20250219 175000 6660226900 80500 80500 80500 80500 0
125 20250219 174900 6660226900 80500 80500 80500 80500 0
126 20250219 174800 6660226900 80500 80500 80500 80500 0
127 20250219 174700 6660226900 80500 80500 80500 80500 0
128 20250219 174600 6660226900 80500 80500 80500 80500 0
129 20250219 174500 6660226900 80500 80500 80500 80500 0
130 20250219 174400 6660226900 80500 80500 80500 80500 0
131 20250219 174300 6660226900 80500 80500 80500 80500 0
132 20250219 174200 6660226900 80500 80500 80500 80500 0
133 20250219 174100 6660226900 80500 80500 80500 80500 0
134 20250219 174000 6660226900 80500 80500 80500 80500 0
135 20250219 173900 6660226900 80500 80500 80500 80500 0
136 20250219 173800 6660226900 80500 80500 80500 80500 0
137 20250219 173700 6660226900 80500 80500 80500 80500 0
138 20250219 173600 6660226900 80500 80500 80500 80500 0
139 20250219 173500 6660226900 80500 80500 80500 80500 0
140 20250219 173400 6660226900 80500 80500 80500 80500 0
141 20250219 173300 6660226900 80500 80500 80500 80500 0
142 20250219 173200 6660226900 80500 80500 80500 80500 0
143 20250219 173100 6660226900 80500 80500 80500 80500 0
144 20250219 173000 6660226900 80500 80500 80500 80500 0
145 20250219 172900 6660226900 80500 80500 80500 80500 0
146 20250219 172800 6660226900 80500 80500 80500 80500 0
147 20250219 172700 6660226900 80500 80500 80500 80500 0
148 20250219 172600 6660226900 80500 80500 80500 80500 0
149 20250219 172500 6660226900 80500 80500 80500 80500 0
150 20250219 172400 6660226900 80500 80500 80500 80500 0
151 20250219 172300 6660226900 80500 80500 80500 80500 0
152 20250219 172200 6660226900 80500 80500 80500 80500 7511
153 20250219 172100 6660226900 80500 80500 80500 80500 0
154 20250219 172000 6660226900 80500 80500 80500 80500 0
155 20250219 171900 6660226900 80500 80500 80500 80500 0
156 20250219 171800 6660226900 80500 80500 80500 80500 0
157 20250219 171700 6660226900 80500 80500 80500 80500 0
158 20250219 171600 6660226900 80500 80500 80500 80500 0
159 20250219 171500 6660226900 80500 80500 80500 80500 0
160 20250219 171400 6660226900 80500 80500 80500 80500 0
161 20250219 171300 6660226900 80500 80500 80500 80500 0
162 20250219 171200 6660226900 80500 80500 80500 80500 0
163 20250219 171100 6660226900 80500 80500 80500 80500 0
164 20250219 171000 6660226900 80500 80500 80500 80500 0
165 20250219 170900 6660226900 80500 80500 80500 80500 0
166 20250219 170800 6660226900 80500 80500 80500 80500 0
167 20250219 170700 6660226900 80500 80500 80500 80500 0
168 20250219 170600 6660226900 80500 80500 80500 80500 0
169 20250219 170500 6660226900 80500 80500 80500 80500 0
170 20250219 170400 6660226900 80500 80500 80500 80500 0
171 20250219 170300 6660226900 80500 80500 80500 80500 0
172 20250219 170200 6660226900 80500 80500 80500 80500 0
173 20250219 170100 6660226900 80500 80500 80500 80500 0
174 20250219 170000 6660226900 80500 80500 80500 80500 0
175 20250219 165900 6660226900 80500 80500 80500 80500 0
176 20250219 165800 6660226900 80500 80500 80500 80500 0
177 20250219 165700 6660226900 80500 80500 80500 80500 0
178 20250219 165600 6660226900 80500 80500 80500 80500 0
179 20250219 165500 6660226900 80500 80500 80500 80500 0
180 20250219 165400 6660226900 80500 80500 80500 80500 0
181 20250219 165300 6660226900 80500 80500 80500 80500 0
182 20250219 165200 6660226900 80500 80500 80500 80500 7511
183 20250219 165100 6660226900 80500 80500 80500 80500 0
184 20250219 165000 6660226900 80500 80500 80500 80500 0
185 20250219 164900 6660226900 80500 80500 80500 80500 0
186 20250219 164800 6660226900 80500 80500 80500 80500 0
187 20250219 164700 6660226900 80500 80500 80500 80500 0
188 20250219 164600 6660226900 80500 80500 80500 80500 0
189 20250219 164500 6660226900 80500 80500 80500 80500 0
190 20250219 164400 6660226900 80500 80500 80500 80500 0
191 20250219 164300 6660226900 80500 80500 80500 80500 0
192 20250219 164200 6660226900 80500 80500 80500 80500 0
193 20250219 164100 6660226900 80500 80500 80500 80500 0
194 20250219 164000 6660226900 80500 80500 80500 80500 0
195 20250219 163900 6660226900 80500 80500 80500 80500 0
196 20250219 163800 6660226900 80500 80500 80500 80500 0
197 20250219 163700 6660226900 80500 80500 80500 80500 0
198 20250219 163600 6660226900 80500 80500 80500 80500 0
199 20250219 163500 6660226900 80500 80500 80500 80500 0
200 20250219 163400 6660226900 80500 80500 80500 80500 0
201 20250219 163300 6660226900 80500 80500 80500 80500 0
202 20250219 163200 6660226900 80500 80500 80500 80500 0
203 20250219 163100 6660226900 80500 80500 80500 80500 0
204 20250219 163000 6660226900 80500 80500 80500 80500 0
205 20250219 162900 6660226900 80500 80500 80500 80500 0
206 20250219 162800 6660226900 80500 80500 80500 80500 0
207 20250219 162700 6660226900 80500 80500 80500 80500 0
208 20250219 162600 6660226900 80500 80500 80500 80500 0
209 20250219 162500 6660226900 80500 80500 80500 80500 0
210 20250219 162400 6660226900 80500 80500 80500 80500 0
211 20250219 162300 6660226900 80500 80500 80500 80500 0
212 20250219 162200 6660226900 80500 80500 80500 80500 7511
213 20250219 162100 6660226900 80500 80500 80500 80500 0
214 20250219 162000 6660226900 80500 80500 80500 80500 0
215 20250219 161900 6660226900 80500 80500 80500 80500 0
216 20250219 161800 6660226900 80500 80500 80500 80500 0
217 20250219 161700 6660226900 80500 80500 80500 80500 0
218 20250219 161600 6660226900 80500 80500 80500 80500 0
219 20250219 161500 6660226900 80500 80500 80500 80500 0
220 20250219 161400 6660226900 80500 80500 80500 80500 0
221 20250219 161300 6660226900 80500 80500 80500 80500 0
222 20250219 161200 6660226900 80500 80500 80500 80500 0
223 20250219 161100 6660226900 80500 80500 80500 80500 0
224 20250219 161000 6660226900 80500 80500 80500 80500 0
225 20250219 160900 6660226900 80500 80500 80500 80500 0
226 20250219 160800 6660226900 80500 80500 80500 80500 0
227 20250219 160700 6660226900 80500 80500 80500 80500 0
228 20250219 160600 6660226900 80500 80500 80500 80500 0
229 20250219 160500 6660226900 80500 80500 80500 80500 0
230 20250219 160400 6660226900 80500 80500 80500 80500 0
231 20250219 160300 6660226900 80500 80500 80500 80500 0
232 20250219 160200 6660226900 80500 80500 80500 80500 0
233 20250219 160100 6660226900 80500 80500 80500 80500 0
234 20250219 160000 6660226900 80500 80500 80500 80500 0
235 20250219 155900 6660226900 80500 80500 80500 80500 0
236 20250219 155800 6660226900 80500 80500 80500 80500 0
237 20250219 155700 6660226900 80500 80500 80500 80500 0
238 20250219 155600 6660226900 80500 80500 80500 80500 0
239 20250219 155500 6660226900 80500 80500 80500 80500 0
240 20250219 155400 6660226900 80500 80500 80500 80500 0
241 20250219 155300 6660226900 80500 80500 80500 80500 0
242 20250219 155200 6660226900 80500 80500 80500 80500 7511
243 20250219 155100 6660226900 80500 80500 80500 80500 0
244 20250219 155000 6660226900 80500 80500 80500 80500 0
245 20250219 154900 6660226900 80500 80500 80500 80500 0
246 20250219 154800 6660226900 80500 80500 80500 80500 0
247 20250219 154700 6660226900 80500 80500 80500 80500 0
248 20250219 154600 6660226900 80500 80500 80500 80500 0
249 20250219 154500 6660226900 80500 80500 80500 80500 0
250 20250219 154400 6660226900 80500 80500 80500 80500 0
251 20250219 154300 6660226900 80500 80500 80500 80500 0
252 20250219 154200 6660226900 80500 80500 80500 80500 0
253 20250219 154100 6660226900 80500 80500 80500 80500 0
254 20250219 154000 6660226900 80500 80500 80500 80500 0
255 20250219 153900 6660226900 80500 80500 80500 80500 0
256 20250219 153800 6660226900 80500 80500 80500 80500 0
257 20250219 153700 6660226900 80500 80500 80500 80500 0
258 20250219 153600 6660226900 80500 80500 80500 80500 0
259 20250219 153500 6660226900 80500 80500 80500 80500 0
260 20250219 153400 6660226900 80500 80500 80500 80500 0
261 20250219 153300 6660226900 80500 80500 80500 80500 0
262 20250219 153200 6660226900 80500 80500 80500 80500 0
263 20250219 153100 6660226900 80500 80500 80500 80500 0
264 20250219 153000 6660226900 80500 80500 80500 80500 7511
265 20250219 152900 6055591400 80800 80800 80800 80800 0
266 20250219 152800 6055591400 80800 80800 80800 80800 0
267 20250219 152700 6055591400 80800 80800 80800 80800 0
268 20250219 152600 6055591400 80800 80800 80800 80800 0
269 20250219 152500 6055591400 80800 80800 80800 80800 0
270 20250219 152400 6055591400 80800 80800 80800 80800 0
271 20250219 152300 6055591400 80800 80800 80800 80800 0
272 20250219 152200 6055591400 80800 80800 80800 80800 0
273 20250219 152100 6055591400 80800 80800 80800 80800 0
274 20250219 152000 6055591400 80800 80800 80800 80800 0
275 20250219 151900 6055591400 80800 80900 81100 80700 217
276 20250219 151800 6038029200 81000 80900 81000 80900 134
277 20250219 151700 6027187100 80900 80900 81000 80900 226
278 20250219 151600 6008902500 80900 80900 81000 80900 87
279 20250219 151500 6001862700 80900 80900 81000 80900 394
280 20250219 151400 5969970800 80900 80900 81000 80900 120
281 20250219 151300 5960261900 80900 80900 81000 80900 293
282 20250219 151200 5936544500 80900 80900 81000 80900 509
283 20250219 151100 5895365700 80900 80800 81000 80800 531
284 20250219 151000 5852406400 80800 80800 80900 80800 164
285 20250219 150900 5839149900 80900 80900 80900 80800 161
286 20250219 150800 5826136000 80800 80800 80900 80800 89
287 20250219 150700 5818944700 80800 80800 80900 80800 157
288 20250219 150600 5806254800 80800 80900 80900 80800 102
289 20250219 150500 5798006000 80900 80900 81000 80900 143
290 20250219 150400 5786433900 80900 80900 81000 80900 125
291 20250219 150300 5776319700 80900 80900 81000 80900 192
292 20250219 150200 5760786400 80900 80900 81000 80900 154
293 20250219 150100 5748322800 80900 80800 81000 80800 131
294 20250219 150000 5737727500 80800 80800 80900 80800 295
295 20250219 145900 5713872900 80800 80900 80900 80800 309
296 20250219 145800 5688898600 80800 80900 81000 80800 207
297 20250219 145700 5672161800 80900 80900 81000 80900 145
298 20250219 145600 5660427300 80900 80800 81000 80800 1088
299 20250219 145500 5572386800 80900 80800 80900 80800 156
300 20250219 145400 5559775100 80800 80800 80900 80800 278
301 20250219 145300 5537308700 80800 80800 80900 80800 206
302 20250219 145200 5520660600 80800 80800 80900 80800 93
303 20250219 145100 5513145100 80800 80800 80900 80800 272
304 20250219 145000 5491160300 80800 80800 80900 80800 86
305 20250219 144900 5484211100 80800 80800 80900 80800 247
306 20250219 144800 5464246800 80800 80800 80900 80800 125
307 20250219 144700 5454146200 80800 80800 80900 80800 207
308 20250219 144600 5437418800 80900 80800 80900 80800 316
309 20250219 144500 5411871800 80800 80800 80900 80800 195
310 20250219 144400 5396114800 80800 80800 80900 80800 101
311 20250219 144300 5387952400 80800 80900 81000 80800 423
312 20250219 144200 5353726100 80900 80900 81000 80900 122
313 20250219 144100 5343851800 80900 80800 81000 80800 447
314 20250219 144000 5307709300 80900 80900 80900 80800 136
315 20250219 143900 5296716500 80800 80800 80900 80700 214
316 20250219 143800 5279425300 80800 80900 81000 80800 339
317 20250219 143700 5251996300 80900 80700 80900 80700 295
318 20250219 143600 5228170100 80700 80800 80900 80700 351
319 20250219 143500 5199785400 80800 80800 80900 80800 237
320 20250219 143400 5180631600 80800 80700 80800 80700 172
321 20250219 143300 5166743600 80600 80700 80800 80600 276
322 20250219 143200 5144475100 80700 80700 80900 80700 154
323 20250219 143100 5132037200 80800 80600 80900 80600 261
324 20250219 143000 5110966000 80700 80600 80700 80600 139
325 20250219 142900 5099758600 80600 80600 80900 80600 264
326 20250219 142800 5078458400 80700 80600 80800 80600 72
327 20250219 142700 5072647900 81000 80700 81000 80600 383
328 20250219 142600 5041707100 80700 80700 80900 80700 99
329 20250219 142500 5033716000 80800 80800 80900 80700 334
330 20250219 142400 5006731300 80800 80800 80900 80700 260
331 20250219 142300 4985739400 80700 80700 80800 80700 105
332 20250219 142200 4977261900 80700 80700 80800 80700 203
333 20250219 142100 4960873600 80800 80900 80900 80700 54
334 20250219 142000 4956511100 80700 80800 81000 80700 286
335 20250219 141900 4933386500 80800 80800 81000 80800 88
336 20250219 141800 4926271500 80800 80700 80900 80700 225
337 20250219 141700 4908093300 80800 80900 81000 80700 49
338 20250219 141600 4904132300 81000 80900 81000 80700 261
339 20250219 141500 4883029200 80900 80900 81000 80900 44
340 20250219 141400 4879468600 81100 80700 81100 80700 437
341 20250219 141300 4844090000 81000 80700 81000 80700 200
342 20250219 141200 4827905400 80800 80900 80900 80700 162
343 20250219 141100 4814822100 80900 80800 81000 80800 123
344 20250219 141000 4804872200 80800 80800 80900 80800 371
345 20250219 140900 4774895300 80800 80900 81000 80800 66
346 20250219 140800 4769558800 80900 80900 81000 80800 177
347 20250219 140700 4755244600 80900 81100 81100 80900 67
348 20250219 140600 4749819500 81000 81100 81100 80900 188
349 20250219 140500 4734596600 81100 81100 81100 81000 68
350 20250219 140400 4729087700 81000 80800 81100 80800 274
351 20250219 140300 4706897900 80800 81000 81200 80800 96
352 20250219 140200 4699118200 81100 80800 81100 80700 570
353 20250219 140100 4652956400 80800 80900 81000 80800 90
354 20250219 140000 4645679600 80800 80800 81100 80800 287
355 20250219 135900 4622455000 80800 81000 81000 80800 38
356 20250219 135800 4619380400 81000 81000 81100 80800 167
357 20250219 135700 4605876700 80900 81100 81100 80800 57
358 20250219 135600 4601267400 81100 80900 81100 80700 340
359 20250219 135500 4573749900 80800 80900 81000 80800 197
360 20250219 135400 4557826600 80900 80900 81000 80900 31
361 20250219 135300 4555317900 80800 81000 81100 80800 262
362 20250219 135200 4534112900 81000 80900 81100 80900 106
363 20250219 135100 4525524700 80900 81000 81100 80900 162
364 20250219 135000 4512408900 81000 81000 81100 81000 54
365 20250219 134900 4508034100 81000 81100 81100 81000 288
366 20250219 134800 4484698600 81100 81000 81100 80900 69
367 20250219 134700 4479110500 81000 81000 81100 81000 218
368 20250219 134600 4461448600 81000 81100 81100 81000 60
369 20250219 134500 4456585000 81200 81000 81200 81000 185
370 20250219 134400 4441586600 81200 81000 81200 81000 77
371 20250219 134300 4435339200 81000 81100 81200 80900 212
372 20250219 134200 4418169600 81100 81200 81200 81100 46
373 20250219 134100 4414437800 81200 81100 81200 81000 197
374 20250219 134000 4398464800 81100 81000 81100 81000 72
375 20250219 133900 4392627500 81000 81100 81200 81000 213
376 20250219 133800 4375366100 81000 81200 81200 81000 25
377 20250219 133700 4373340300 81200 81300 81300 81100 351
378 20250219 133600 4344839000 81200 81200 81300 81200 127
379 20250219 133500 4334517600 81200 81200 81300 81200 145
380 20250219 133400 4322742200 81200 81300 81400 81200 160
381 20250219 133300 4309733700 81300 81400 81400 81300 175
382 20250219 133200 4295501000 81400 81400 81400 81300 77
383 20250219 133100 4289237300 81300 81400 81400 81200 255
384 20250219 133000 4268512300 81300 81100 81300 81100 914
385 20250219 132900 4194291800 81200 81200 81200 81100 203
386 20250219 132800 4177823400 81100 81100 81200 81100 49
387 20250219 132700 4173846100 81100 81200 81200 81100 166
388 20250219 132600 4160379900 81100 81200 81300 81100 188
389 20250219 132500 4145116000 81200 81200 81300 81200 68
390 20250219 132400 4139589800 81300 81200 81300 81200 139
391 20250219 132300 4128301100 81200 81300 81500 81200 1274
392 20250219 132200 4024720700 81300 81300 81500 81000 3748
393 20250219 132100 3719734700 81300 81100 81300 81000 129
394 20250219 132000 3709271200 81100 81000 81300 80800 644
395 20250219 131900 3657046800 81000 81100 81100 80900 18
396 20250219 131800 3655589400 80900 81000 81100 80900 165
397 20250219 131700 3642230900 81100 81000 81100 81000 74
398 20250219 131600 3636232400 81000 80900 81100 80800 133
399 20250219 131500 3625469800 81100 81100 81100 80900 102
400 20250219 131400 3617206600 81100 80900 81100 80900 189
401 20250219 131300 3601897600 80900 81000 81100 80900 20
402 20250219 131200 3600277700 80900 80900 81100 80900 217
403 20250219 131100 3582716100 81000 81000 81000 80900 200
404 20250219 131000 3566522300 80900 81000 81100 80900 216
405 20250219 130900 3549044200 80900 80900 81200 80900 113
406 20250219 130800 3539895000 81100 80900 81100 80900 207
407 20250219 130700 3523146400 80900 81200 81200 80900 304
408 20250219 130600 3498509300 80900 80900 81300 80800 554
409 20250219 130500 3453592500 80900 80900 81100 80900 159
410 20250219 130400 3440717400 81100 80900 81200 80900 305
411 20250219 130300 3416028100 80900 81000 81000 80900 371
412 20250219 130200 3385980900 81000 81100 81200 81000 166
413 20250219 130100 3372525100 81100 81100 81300 81100 83
414 20250219 130000 3365789800 81100 81200 81200 81100 213
415 20250219 125900 3348512100 81100 81100 81200 81100 18
416 20250219 125800 3347051400 81200 81200 81200 81100 119
417 20250219 125700 3337399600 81200 81200 81300 81100 140
418 20250219 125600 3326041700 81200 81300 81300 81200 30
419 20250219 125500 3323605300 81200 81100 81200 81100 133
420 20250219 125400 3312816900 81200 81100 81200 81100 31
421 20250219 125300 3310300200 81200 81300 81300 81100 187
422 20250219 125200 3295116300 81300 81200 81300 81200 40
423 20250219 125100 3291864800 81300 81300 81300 81200 128
424 20250219 125000 3281469200 81200 81300 81300 81200 16
425 20250219 124900 3280169200 81200 81300 81300 81100 192
426 20250219 124800 3264583800 81200 81200 81300 81200 96
427 20250219 124700 3256779600 81000 81200 81300 81000 128
428 20250219 124600 3246392900 81200 81300 81300 81200 19
429 20250219 124500 3244848600 81200 81200 81300 81000 206
430 20250219 124400 3228128100 81300 81300 81300 81100 31
431 20250219 124300 3225609400 81100 81300 81300 81100 147
432 20250219 124200 3213673700 81200 81300 81300 81200 86
433 20250219 124100 3206688400 81300 81200 81300 81200 135
434 20250219 124000 3195725400 81200 81300 81300 81200 16
435 20250219 123900 3194425300 81200 81300 81300 81200 307
436 20250219 123800 3169493500 81200 81300 81300 81200 17
437 20250219 123700 3168112200 81300 81200 81300 81200 124
438 20250219 123600 3158042600 81200 81200 81400 81000 1617
439 20250219 123500 3026884900 81400 81300 81400 81200 416
440 20250219 123400 2993067100 81100 81400 81400 81100 21
441 20250219 123300 2991361100 81200 81300 81300 81200 112
442 20250219 123200 2982265500 81400 81300 81400 81300 23
443 20250219 123100 2980394900 81100 81300 81300 81000 148
444 20250219 123000 2968386100 81300 81200 81300 81100 44
445 20250219 122900 2964810400 81200 81300 81300 81200 150
446 20250219 122800 2952628600 81300 81200 81300 81100 124
447 20250219 122700 2942566700 81300 81300 81300 81200 18
448 20250219 122600 2941103800 81200 81300 81300 81100 180
449 20250219 122500 2926485400 81300 81300 81300 81200 14
450 20250219 122400 2925347400 81200 81300 81400 81100 216
451 20250219 122300 2907796500 81300 81100 81400 81100 93
452 20250219 122200 2900236900 81100 81300 81300 81100 199
453 20250219 122100 2884081400 81300 81200 81300 81200 41
454 20250219 122000 2880748700 81300 81400 81400 81100 138
455 20250219 121900 2869538200 81400 81400 81400 81200 104
456 20250219 121800 2861081500 81400 81200 81400 81200 123
457 20250219 121700 2851092600 81200 81200 81300 81200 43
458 20250219 121600 2847597200 81200 81300 81400 81200 142
459 20250219 121500 2836057600 81300 81400 81400 81300 26
460 20250219 121400 2833942300 81300 81300 81400 81300 142
461 20250219 121300 2822396900 81400 81300 81400 81300 25
462 20250219 121200 2820362900 81300 81400 81400 81200 131
463 20250219 121100 2809724900 81400 81400 81400 81200 23
464 20250219 121000 2807853400 81200 81400 81400 81200 119
465 20250219 120900 2798183800 81300 81400 81400 81300 44
466 20250219 120800 2794602700 81400 81400 81400 81100 196
467 20250219 120700 2778675100 81400 81300 81400 81200 508
468 20250219 120600 2737360600 81200 81200 81300 81200 136
469 20250219 120500 2726315700 81200 81200 81300 81200 23
470 20250219 120400 2724447200 81200 81300 81300 81200 156
471 20250219 120300 2711775800 81300 81100 81300 81100 78
472 20250219 120200 2705441500 81100 81200 81200 81100 136
473 20250219 120100 2694410900 81100 81200 81400 81100 23
474 20250219 120000 2692542700 81300 81300 81400 81300 295
475 20250219 115900 2668558100 81300 81200 81300 81000 212
476 20250219 115800 2651356400 81200 81000 81400 81000 105
477 20250219 115700 2642826600 81000 81100 81300 81000 680
478 20250219 115600 2587613300 81200 81200 81200 81000 30
479 20250219 115500 2585179800 81000 81100 81200 81000 178
480 20250219 115400 2570744600 81100 81100 81200 81100 35
481 20250219 115300 2567905600 81100 81000 81200 80900 145
482 20250219 115200 2556159100 81000 81000 81200 81000 24
483 20250219 115100 2554214200 81100 81200 81200 81000 150
484 20250219 115000 2542053300 81200 81100 81200 81100 52
485 20250219 114900 2537834200 81200 81300 81400 81200 325
486 20250219 114800 2511411100 81400 81400 81400 81200 96
487 20250219 114700 2503605800 81400 81300 81400 81100 187
488 20250219 114600 2488406500 81300 81200 81400 81000 1389
489 20250219 114500 2375723200 81200 81400 81400 81100 286
490 20250219 114400 2352469500 81400 81400 81400 81300 19
491 20250219 114300 2350923700 81300 81400 81400 81200 456
492 20250219 114200 2313818300 81300 81300 81400 81300 281
493 20250219 114100 2290948900 81300 81400 81400 81300 132
494 20250219 114000 2280216400 81400 81300 81400 81300 18
495 20250219 113900 2278751700 81300 81300 81400 81300 152
496 20250219 113800 2266391800 81400 81300 81400 81300 27
497 20250219 113700 2264195900 81400 81300 81400 81300 255
498 20250219 113600 2243460600 81300 81400 81400 81300 31
499 20250219 113500 2240939100 81300 81400 81400 81300 150
500 20250219 113400 2228742600 81400 81400 81400 81300 34
501 20250219 113300 2225977200 81400 81100 81400 81100 185
502 20250219 113200 2210931400 81100 81400 81400 81100 20
503 20250219 113100 2209306100 81100 81400 81400 81100 286
504 20250219 113000 2186091800 81400 81200 81400 81200 131
505 20250219 112900 2175451500 81200 81200 81400 81200 44
506 20250219 112800 2171872500 81400 81400 81400 81200 142
507 20250219 112700 2160336500 81400 81300 81400 81300 640
508 20250219 112600 2108241600 81400 81200 81400 81200 148
509 20250219 112500 2096211500 81200 81200 81300 81200 21
510 20250219 112400 2094505600 81200 81400 81400 81100 163
511 20250219 112300 2081264100 81300 81300 81400 81200 140
512 20250219 112200 2069878500 81300 81400 81400 81200 136
513 20250219 112100 2058833600 81200 81200 81400 81200 40
514 20250219 112000 2055581400 81300 81300 81500 81200 313
515 20250219 111900 2030097900 81300 81300 81300 81200 37
516 20250219 111800 2027090300 81300 81400 81400 81300 24
517 20250219 111700 2025138100 81400 81200 81400 81200 33
518 20250219 111600 2022455800 81200 81300 81500 81200 37
519 20250219 111500 2019446400 81400 81400 81500 81200 47
520 20250219 111400 2015620500 81400 81400 81400 81200 34
521 20250219 111300 2012854100 81200 81500 81500 81200 218
522 20250219 111200 1995108900 81400 81500 81500 81400 32
523 20250219 111100 1992503800 81400 81400 81400 81300 115
524 20250219 111000 1983143400 81400 81300 81500 81300 164
525 20250219 110900 1969786900 81300 81400 81400 81300 15
526 20250219 110800 1968567300 81300 81500 81500 81300 39
527 20250219 110700 1965394900 81200 81200 81500 81200 619
528 20250219 110600 1915095300 81200 81200 81300 81200 31
529 20250219 110500 1912576200 81200 81200 81300 81200 29
530 20250219 110400 1910221200 81200 81300 81300 81100 540
531 20250219 110300 1866371000 81300 81400 81400 81100 50
532 20250219 110200 1862312400 81400 81400 81400 81100 201
533 20250219 110100 1845954100 81400 81200 81400 81000 433
534 20250219 110000 1810786300 81200 81200 81400 81100 1067
535 20250219 105900 1724146200 81200 81200 81400 81200 33
536 20250219 105800 1721463600 81200 81100 81500 81100 1500
537 20250219 105700 1599378600 81100 81300 81400 81100 842
538 20250219 105600 1530915400 81200 81300 81300 81200 103
539 20250219 105500 1522545400 81200 81200 81300 81200 24
540 20250219 105400 1520595500 81200 81200 81300 81200 24
541 20250219 105300 1518646500 81200 81300 81300 81200 70
542 20250219 105200 1512958300 81200 81300 81300 81200 39
543 20250219 105100 1509790300 81200 81300 81300 81200 20
544 20250219 105000 1508165900 81200 81400 81400 81200 346
545 20250219 104900 1480038200 81300 81300 81400 81300 78
546 20250219 104800 1473693900 81300 81300 81400 81300 28
547 20250219 104700 1471416100 81300 81300 81400 81300 124
548 20250219 104600 1461334500 81200 81200 81300 81200 133
549 20250219 104500 1450523900 81200 81200 81300 81200 52
550 20250219 104400 1446298300 81200 81000 81200 81000 116
551 20250219 104300 1436888100 81100 81200 81200 81100 21
552 20250219 104200 1435184400 81100 81100 81100 81100 22
553 20250219 104100 1433400200 81100 81200 81200 81100 24
554 20250219 104000 1431452500 81100 80900 81200 80900 28
555 20250219 103900 1429184400 80900 80900 81300 80900 221
556 20250219 103800 1411238300 80900 81200 81300 80800 662
557 20250219 103700 1357651700 81200 81200 81300 81200 50
558 20250219 103600 1353590200 81200 81300 81300 81200 39
559 20250219 103500 1350422800 81200 81200 81300 81200 40
560 20250219 103400 1347173700 81200 81200 81200 81200 22
561 20250219 103300 1345387300 81300 81200 81300 81200 37
562 20250219 103200 1342381500 81200 81300 81300 81200 68
563 20250219 103100 1336859300 81200 81300 81300 81200 31
564 20250219 103000 1334341700 81200 81200 81300 81200 40
565 20250219 102900 1331093000 81300 81100 81300 81100 270
566 20250219 102800 1309180000 81100 81200 81200 81100 30
567 20250219 102700 1306746300 81100 81100 81300 81100 33
568 20250219 102600 1304067700 81100 81100 81300 81100 51
569 20250219 102500 1299929700 81100 81100 81200 81100 39
570 20250219 102400 1296766700 81100 81100 81200 81100 16
571 20250219 102300 1295469000 81100 81100 81200 81100 24
572 20250219 102200 1293521900 81200 81100 81200 81100 25
573 20250219 102100 1291492900 81100 81300 81300 81100 12
574 20250219 102000 1290518700 81200 81100 81200 81000 243
575 20250219 101900 1270820600 81100 81000 81100 81000 25
576 20250219 101800 1268794700 81000 81100 81200 81000 36
577 20250219 101700 1265875400 81100 81100 81200 81100 27
578 20250219 101600 1263685400 81200 81300 81300 81200 47
579 20250219 101500 1259868500 81100 81100 81300 81100 24
580 20250219 101400 1257920900 81100 81200 81200 81100 29
581 20250219 101300 1255568500 81100 81200 81300 81100 239
582 20250219 101200 1236163000 81200 81300 81300 81200 94
583 20250219 101100 1228530100 81200 81300 81300 81200 29
584 20250219 101000 1226174800 81300 81200 81300 81200 18
585 20250219 100900 1224712700 81200 81300 81300 81200 136
586 20250219 100800 1213657300 81400 81200 81400 81200 93
587 20250219 100700 1206096800 81200 81300 81300 81200 118
588 20250219 100600 1196504100 81300 81400 81400 81300 18
589 20250219 100500 1195040000 81300 81400 81400 81300 93
590 20250219 100400 1187470700 81400 81200 81400 81200 217
591 20250219 100300 1169813700 81200 81100 81200 81000 676
592 20250219 100200 1114982800 81100 81300 81300 81100 364
593 20250219 100100 1085412200 81400 81300 81400 81300 26
594 20250219 100000 1083297000 81400 81400 81400 81300 243
595 20250219 095900 1063522300 81300 81300 81300 81200 767
596 20250219 095800 1001173800 81300 81400 81400 81200 177
597 20250219 095700 986783900 81400 81200 81400 81200 244
598 20250219 095600 966940800 81200 81200 81300 81200 192
599 20250219 095500 951342600 81300 81200 81300 81200 141
600 20250219 095400 939885100 81300 81300 81300 81200 244
601 20250219 095300 920055300 81200 81200 81300 81200 309
602 20250219 095200 894963300 81300 81200 81300 81200 22
603 20250219 095100 893176600 81200 81200 81200 81200 37
604 20250219 095000 890172200 81200 81200 81200 81100 57
605 20250219 094900 885544300 81200 81100 81200 81100 237
606 20250219 094800 866301500 81200 81100 81200 81100 101
607 20250219 094700 858102100 81100 81100 81300 81100 96
608 20250219 094600 850308500 81300 81100 81300 81100 109
609 20250219 094500 841459000 81300 81200 81300 81200 257
610 20250219 094400 820579000 81200 81300 81300 81100 728
611 20250219 094300 761486900 81200 81200 81300 81100 337
612 20250219 094200 734127000 81100 81200 81200 81100 57
613 20250219 094100 729503100 81300 81100 81300 81000 443
614 20250219 094000 693551300 81300 81100 81300 81100 319
615 20250219 093900 667662100 81200 81200 81200 81100 164
616 20250219 093800 654346300 81100 81100 81200 81100 91
617 20250219 093700 646958100 81100 81200 81200 81100 126
618 20250219 093600 636727600 81200 81300 81300 81100 250
619 20250219 093500 616430100 81200 81100 81200 81100 689
620 20250219 093400 560500500 81000 81100 81100 81000 2
621 20250219 093300 560338400 81000 80900 81100 80900 368
622 20250219 093200 530525000 80900 81000 81000 80900 181
623 20250219 093100 515874500 81000 81000 81000 81000 115
624 20250219 093000 506559500 81000 80900 81000 80900 287
625 20250219 092900 483340000 81000 81000 81000 81000 76
626 20250219 092800 477184000 81000 81000 81000 81000 103
627 20250219 092700 468841000 81000 80900 81000 80800 149
628 20250219 092600 456773400 81100 81000 81200 81000 383
629 20250219 092500 425696700 81000 81000 81000 81000 4
630 20250219 092400 425372700 81000 81000 81000 81000 162
631 20250219 092300 412250700 81000 81100 81100 81000 136
632 20250219 092200 401221400 80800 80900 80900 80800 85
633 20250219 092100 394345600 80900 80900 80900 80900 77
634 20250219 092000 388116300 80900 81000 81000 80800 89
635 20250219 091900 380909300 80900 81100 81100 80900 92
636 20250219 091800 373458400 81200 81200 81300 81200 410
637 20250219 091700 340153000 81200 81200 81300 81200 390
638 20250219 091600 308448600 81200 81100 81200 81100 266
639 20250219 091500 286849600 81100 81100 81100 81000 160
640 20250219 091400 273875600 81100 81100 81100 81100 89
641 20250219 091300 266657700 81100 81000 81100 81000 167
642 20250219 091200 253121100 81000 81000 81100 81000 305
643 20250219 091100 228408200 81100 81200 81200 81100 404
644 20250219 091000 195623300 81300 81400 81400 81200 340
645 20250219 090900 167978900 81400 81200 81400 81200 144
646 20250219 090800 156277700 81300 81300 81300 81200 91
647 20250219 090700 148880600 81300 81200 81300 81100 123
648 20250219 090600 138893400 81200 81200 81200 81100 154
649 20250219 090500 126393400 81200 81200 81200 81100 260
650 20250219 090400 105298100 81200 81000 81200 81000 79
651 20250219 090300 98891300 81100 81000 81100 80900 185
652 20250219 090200 83905100 81200 81000 81200 81000 85
653 20250219 090100 77011000 81000 80700 81000 80700 179
654 20250219 090000 62542600 80800 80300 80800 80300 778

1
071050/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,28866,55725992,2338146000,4513805352000,0.05
20250214,28866,55725992,2312166600,4463651959200,0.05
20250213,28912,55725992,2258027200,4352199975200,0.05
20250212,28912,55725992,2295612800,4424643764800,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 28866 55725992 2338146000 4513805352000 0.05
3 20250214 28866 55725992 2312166600 4463651959200 0.05
4 20250213 28912 55725992 2258027200 4352199975200 0.05
5 20250212 28912 55725992 2295612800 4424643764800 0.05