ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001200/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183300,2783479675,2615,2615,2615,2615,11149
20250217,183200,2783479675,2615,2615,2615,2615,0
20250217,183100,2783479675,2615,2615,2615,2615,0
20250217,183000,2783479675,2615,2615,2615,2615,0
20250217,182900,2783479675,2615,2615,2615,2615,0
20250217,182800,2783479675,2615,2615,2615,2615,0
20250217,182700,2783479675,2615,2615,2615,2615,0
20250217,182600,2783479675,2615,2615,2615,2615,0
20250217,182500,2783479675,2615,2615,2615,2615,0
20250217,182400,2783479675,2615,2615,2615,2615,0
20250217,182300,2783479675,2615,2615,2615,2615,0
20250217,182200,2783479675,2615,2615,2615,2615,0
20250217,182100,2783479675,2615,2615,2615,2615,0
20250217,182000,2783479675,2615,2615,2615,2615,0
20250217,181900,2783479675,2615,2615,2615,2615,0
20250217,181800,2783479675,2615,2615,2615,2615,0
20250217,181700,2783479675,2615,2615,2615,2615,0
20250217,181600,2783479675,2615,2615,2615,2615,0
20250217,181500,2783479675,2615,2615,2615,2615,0
20250217,181400,2783479675,2615,2615,2615,2615,0
20250217,181300,2783479675,2615,2615,2615,2615,0
20250217,181200,2783479675,2615,2615,2615,2615,0
20250217,181100,2783479675,2615,2615,2615,2615,0
20250217,181000,2783479675,2615,2615,2615,2615,0
20250217,180900,2783479675,2615,2615,2615,2615,0
20250217,180800,2783479675,2615,2615,2615,2615,0
20250217,180700,2783479675,2615,2615,2615,2615,0
20250217,180600,2783479675,2615,2615,2615,2615,0
20250217,180500,2783479675,2615,2615,2615,2615,0
20250217,180400,2783479675,2615,2615,2615,2615,0
20250217,180300,2783479675,2615,2615,2615,2615,11149
20250217,180200,2783479675,2615,2615,2615,2615,0
20250217,180100,2783479675,2615,2615,2615,2615,0
20250217,180000,2783479675,2615,2615,2615,2615,0
20250217,175900,2783479675,2615,2615,2615,2615,0
20250217,175800,2783479675,2615,2615,2615,2615,0
20250217,175700,2783479675,2615,2615,2615,2615,0
20250217,175600,2783479675,2615,2615,2615,2615,0
20250217,175500,2783479675,2615,2615,2615,2615,0
20250217,175400,2783479675,2615,2615,2615,2615,0
20250217,175300,2783479675,2615,2615,2615,2615,0
20250217,175200,2783479675,2615,2615,2615,2615,0
20250217,175100,2783479675,2615,2615,2615,2615,0
20250217,175000,2783479675,2615,2615,2615,2615,0
20250217,174900,2783479675,2615,2615,2615,2615,0
20250217,174800,2783479675,2615,2615,2615,2615,0
20250217,174700,2783479675,2615,2615,2615,2615,0
20250217,174600,2783479675,2615,2615,2615,2615,0
20250217,174500,2783479675,2615,2615,2615,2615,0
20250217,174400,2783479675,2615,2615,2615,2615,0
20250217,174300,2783479675,2615,2615,2615,2615,0
20250217,174200,2783479675,2615,2615,2615,2615,0
20250217,174100,2783479675,2615,2615,2615,2615,0
20250217,174000,2783479675,2615,2615,2615,2615,0
20250217,173900,2783479675,2615,2615,2615,2615,0
20250217,173800,2783479675,2615,2615,2615,2615,0
20250217,173700,2783479675,2615,2615,2615,2615,0
20250217,173600,2783479675,2615,2615,2615,2615,0
20250217,173500,2783479675,2615,2615,2615,2615,0
20250217,173400,2783479675,2615,2615,2615,2615,0
20250217,173300,2783479675,2615,2615,2615,2615,11149
20250217,173200,2783479675,2615,2615,2615,2615,0
20250217,173100,2783479675,2615,2615,2615,2615,0
20250217,173000,2783479675,2615,2615,2615,2615,0
20250217,172900,2783479675,2615,2615,2615,2615,0
20250217,172800,2783479675,2615,2615,2615,2615,0
20250217,172700,2783479675,2615,2615,2615,2615,0
20250217,172600,2783479675,2615,2615,2615,2615,0
20250217,172500,2783479675,2615,2615,2615,2615,0
20250217,172400,2783479675,2615,2615,2615,2615,0
20250217,172300,2783479675,2615,2615,2615,2615,0
20250217,172200,2783479675,2615,2615,2615,2615,0
20250217,172100,2783479675,2615,2615,2615,2615,0
20250217,172000,2783479675,2615,2615,2615,2615,0
20250217,171900,2783479675,2615,2615,2615,2615,0
20250217,171800,2783479675,2615,2615,2615,2615,0
20250217,171700,2783479675,2615,2615,2615,2615,0
20250217,171600,2783479675,2615,2615,2615,2615,0
20250217,171500,2783479675,2615,2615,2615,2615,0
20250217,171400,2783479675,2615,2615,2615,2615,0
20250217,171300,2783479675,2615,2615,2615,2615,0
20250217,171200,2783479675,2615,2615,2615,2615,0
20250217,171100,2783479675,2615,2615,2615,2615,0
20250217,171000,2783479675,2615,2615,2615,2615,0
20250217,170900,2783479675,2615,2615,2615,2615,0
20250217,170800,2783479675,2615,2615,2615,2615,0
20250217,170700,2783479675,2615,2615,2615,2615,0
20250217,170600,2783479675,2615,2615,2615,2615,0
20250217,170500,2783479675,2615,2615,2615,2615,0
20250217,170400,2783479675,2615,2615,2615,2615,0
20250217,170300,2783479675,2615,2615,2615,2615,11149
20250217,170200,2783479675,2615,2615,2615,2615,0
20250217,170100,2783479675,2615,2615,2615,2615,0
20250217,170000,2783479675,2615,2615,2615,2615,0
20250217,165900,2783479675,2615,2615,2615,2615,0
20250217,165800,2783479675,2615,2615,2615,2615,0
20250217,165700,2783479675,2615,2615,2615,2615,0
20250217,165600,2783479675,2615,2615,2615,2615,0
20250217,165500,2783479675,2615,2615,2615,2615,0
20250217,165400,2783479675,2615,2615,2615,2615,0
20250217,165300,2783479675,2615,2615,2615,2615,0
20250217,165200,2783479675,2615,2615,2615,2615,0
20250217,165100,2783479675,2615,2615,2615,2615,0
20250217,165000,2783479675,2615,2615,2615,2615,0
20250217,164900,2783479675,2615,2615,2615,2615,0
20250217,164800,2783479675,2615,2615,2615,2615,0
20250217,164700,2783479675,2615,2615,2615,2615,0
20250217,164600,2783479675,2615,2615,2615,2615,0
20250217,164500,2783479675,2615,2615,2615,2615,0
20250217,164400,2783479675,2615,2615,2615,2615,0
20250217,164300,2783479675,2615,2615,2615,2615,0
20250217,164200,2783479675,2615,2615,2615,2615,0
20250217,164100,2783479675,2615,2615,2615,2615,0
20250217,164000,2783479675,2615,2615,2615,2615,0
20250217,163900,2783479675,2615,2615,2615,2615,0
20250217,163800,2783479675,2615,2615,2615,2615,0
20250217,163700,2783479675,2615,2615,2615,2615,0
20250217,163600,2783479675,2615,2615,2615,2615,0
20250217,163500,2783479675,2615,2615,2615,2615,0
20250217,163400,2783479675,2615,2615,2615,2615,0
20250217,163300,2783479675,2615,2615,2615,2615,11149
20250217,163200,2783479675,2615,2615,2615,2615,0
20250217,163100,2783479675,2615,2615,2615,2615,0
20250217,163000,2783479675,2615,2615,2615,2615,0
20250217,162900,2783479675,2615,2615,2615,2615,0
20250217,162800,2783479675,2615,2615,2615,2615,0
20250217,162700,2783479675,2615,2615,2615,2615,0
20250217,162600,2783479675,2615,2615,2615,2615,0
20250217,162500,2783479675,2615,2615,2615,2615,0
20250217,162400,2783479675,2615,2615,2615,2615,0
20250217,162300,2783479675,2615,2615,2615,2615,0
20250217,162200,2783479675,2615,2615,2615,2615,0
20250217,162100,2783479675,2615,2615,2615,2615,0
20250217,162000,2783479675,2615,2615,2615,2615,0
20250217,161900,2783479675,2615,2615,2615,2615,0
20250217,161800,2783479675,2615,2615,2615,2615,0
20250217,161700,2783479675,2615,2615,2615,2615,0
20250217,161600,2783479675,2615,2615,2615,2615,0
20250217,161500,2783479675,2615,2615,2615,2615,0
20250217,161400,2783479675,2615,2615,2615,2615,0
20250217,161300,2783479675,2615,2615,2615,2615,0
20250217,161200,2783479675,2615,2615,2615,2615,0
20250217,161100,2783479675,2615,2615,2615,2615,0
20250217,161000,2783479675,2615,2615,2615,2615,0
20250217,160900,2783479675,2615,2615,2615,2615,0
20250217,160800,2783479675,2615,2615,2615,2615,0
20250217,160700,2783479675,2615,2615,2615,2615,0
20250217,160600,2783479675,2615,2615,2615,2615,0
20250217,160500,2783479675,2615,2615,2615,2615,0
20250217,160400,2783479675,2615,2615,2615,2615,0
20250217,160300,2783479675,2615,2615,2615,2615,11149
20250217,160200,2783479675,2615,2615,2615,2615,0
20250217,160100,2783479675,2615,2615,2615,2615,0
20250217,160000,2783479675,2615,2615,2615,2615,0
20250217,155900,2783479675,2615,2615,2615,2615,0
20250217,155800,2783479675,2615,2615,2615,2615,0
20250217,155700,2783479675,2615,2615,2615,2615,0
20250217,155600,2783479675,2615,2615,2615,2615,0
20250217,155500,2783479675,2615,2615,2615,2615,0
20250217,155400,2783479675,2615,2615,2615,2615,0
20250217,155300,2783479675,2615,2615,2615,2615,0
20250217,155200,2783479675,2615,2615,2615,2615,0
20250217,155100,2783479675,2615,2615,2615,2615,0
20250217,155000,2783479675,2615,2615,2615,2615,0
20250217,154900,2783479675,2615,2615,2615,2615,0
20250217,154800,2783479675,2615,2615,2615,2615,0
20250217,154700,2783479675,2615,2615,2615,2615,0
20250217,154600,2783479675,2615,2615,2615,2615,0
20250217,154500,2783479675,2615,2615,2615,2615,0
20250217,154400,2783479675,2615,2615,2615,2615,0
20250217,154300,2783479675,2615,2615,2615,2615,0
20250217,154200,2783479675,2615,2615,2615,2615,0
20250217,154100,2783479675,2615,2615,2615,2615,0
20250217,154000,2783479675,2615,2615,2615,2615,0
20250217,153900,2783479675,2615,2615,2615,2615,0
20250217,153800,2783479675,2615,2615,2615,2615,0
20250217,153700,2783479675,2615,2615,2615,2615,0
20250217,153600,2783479675,2615,2615,2615,2615,0
20250217,153500,2783479675,2615,2615,2615,2615,0
20250217,153400,2783479675,2615,2615,2615,2615,0
20250217,153300,2783479675,2615,2615,2615,2615,11149
20250217,153200,2783479675,2615,2615,2615,2615,0
20250217,153100,2783479675,2615,2615,2615,2615,0
20250217,153000,2783479675,2615,2615,2615,2615,11149
20250217,152900,2754325040,2605,2605,2605,2605,0
20250217,152800,2754325040,2605,2605,2605,2605,0
20250217,152700,2754325040,2605,2605,2605,2605,0
20250217,152600,2754325040,2605,2605,2605,2605,0
20250217,152500,2754325040,2605,2605,2605,2605,0
20250217,152400,2754325040,2605,2605,2605,2605,0
20250217,152300,2754325040,2605,2605,2605,2605,0
20250217,152200,2754325040,2605,2605,2605,2605,0
20250217,152100,2754325040,2605,2605,2605,2605,0
20250217,152000,2754325040,2605,2605,2605,2605,0
20250217,151900,2754325040,2605,2605,2610,2605,1294
20250217,151800,2750949175,2610,2600,2610,2600,3386
20250217,151700,2742130555,2605,2605,2605,2605,21
20250217,151600,2742075850,2605,2605,2605,2605,8345
20250217,151500,2720337125,2610,2610,2610,2605,141
20250217,151400,2719969615,2610,2610,2610,2610,51
20250217,151300,2719836505,2610,2605,2615,2605,3235
20250217,151200,2711397495,2605,2605,2605,2600,19479
20250217,151100,2660693735,2610,2610,2610,2605,10128
20250217,151000,2634293345,2610,2610,2610,2610,0
20250217,150900,2634293345,2610,2615,2615,2610,1079
20250217,150800,2631476815,2615,2615,2615,2615,305
20250217,150700,2630679240,2610,2615,2615,2610,173
20250217,150600,2630227595,2610,2610,2610,2610,4311
20250217,150500,2618975885,2610,2605,2610,2605,40
20250217,150400,2618871635,2610,2610,2610,2610,0
20250217,150300,2618871635,2610,2605,2610,2605,650
20250217,150200,2617177635,2610,2605,2610,2605,1459
20250217,150100,2613371385,2605,2605,2605,2605,275
20250217,150000,2612655010,2605,2605,2605,2605,90
20250217,145900,2612420560,2605,2605,2605,2605,1091
20250217,145800,2609578505,2610,2600,2610,2600,1575
20250217,145700,2605469015,2610,2610,2610,2610,5
20250217,145600,2605455965,2600,2600,2600,2600,100
20250217,145500,2605195965,2600,2600,2600,2600,50
20250217,145400,2605065965,2600,2605,2605,2600,1001
20250217,145300,2602458365,2605,2610,2610,2605,478
20250217,145200,2601212675,2605,2605,2605,2600,540
20250217,145100,2599806025,2605,2605,2605,2605,2001
20250217,145000,2594593420,2610,2610,2610,2610,4
20250217,144900,2594582980,2600,2605,2605,2600,160
20250217,144800,2594166950,2600,2610,2610,2600,19
20250217,144700,2594117370,2610,2605,2610,2605,51
20250217,144600,2593984265,2605,2605,2605,2605,2207
20250217,144500,2588235030,2605,2605,2605,2605,77
20250217,144400,2588034445,2605,2605,2605,2605,1
20250217,144300,2588031840,2605,2605,2605,2605,310
20250217,144200,2587224290,2605,2605,2605,2605,4299
20250217,144100,2576025395,2605,2605,2605,2605,12
20250217,144000,2575994135,2605,2605,2605,2605,1
20250217,143900,2575991530,2605,2610,2610,2605,13
20250217,143800,2575957605,2610,2610,2610,2610,0
20250217,143700,2575957605,2610,2610,2610,2610,100
20250217,143600,2575696605,2610,2610,2610,2610,16
20250217,143500,2575654845,2610,2610,2610,2610,907
20250217,143400,2573287575,2610,2610,2610,2610,4103
20250217,143300,2562578745,2605,2605,2605,2605,1440
20250217,143200,2558827545,2605,2605,2605,2605,0
20250217,143100,2558827545,2605,2605,2610,2605,2253
20250217,143000,2552958230,2605,2605,2605,2605,3
20250217,142900,2552950415,2605,2605,2605,2605,238
20250217,142800,2552330425,2605,2605,2605,2605,0
20250217,142700,2552330425,2605,2605,2610,2605,2761
20250217,142600,2545126910,2605,2605,2605,2605,500
20250217,142500,2543824410,2610,2610,2610,2610,1
20250217,142400,2543821800,2610,2610,2610,2610,1
20250217,142300,2543819190,2605,2605,2605,2605,1792
20250217,142200,2539151030,2610,2610,2610,2610,2
20250217,142100,2539145810,2610,2610,2610,2610,1
20250217,142000,2539143200,2605,2605,2605,2605,1600
20250217,141900,2534975200,2605,2605,2605,2600,1296
20250217,141800,2531603095,2605,2605,2605,2605,0
20250217,141700,2531603095,2605,2605,2605,2605,0
20250217,141600,2531603095,2605,2605,2605,2605,0
20250217,141500,2531603095,2605,2605,2605,2605,10
20250217,141400,2531577045,2610,2605,2610,2605,208
20250217,141300,2531035200,2605,2605,2605,2605,0
20250217,141200,2531035200,2605,2605,2605,2605,3
20250217,141100,2531027385,2605,2605,2605,2605,0
20250217,141000,2531027385,2605,2605,2605,2605,100
20250217,140900,2530766885,2605,2605,2605,2605,24
20250217,140800,2530704365,2605,2605,2605,2605,9
20250217,140700,2530680920,2605,2605,2605,2605,710
20250217,140600,2528831370,2605,2605,2605,2605,4207
20250217,140500,2517872135,2605,2605,2605,2605,4056
20250217,140400,2507306255,2605,2605,2605,2605,0
20250217,140300,2507306255,2605,2605,2605,2605,103
20250217,140200,2507037940,2605,2605,2605,2605,0
20250217,140100,2507037940,2605,2605,2605,2605,2
20250217,140000,2507032730,2605,2610,2610,2605,7635
20250217,135900,2487143055,2610,2610,2610,2610,1822
20250217,135800,2482387635,2610,2610,2610,2610,0
20250217,135700,2482387635,2610,2610,2610,2610,0
20250217,135600,2482387635,2610,2610,2610,2610,640
20250217,135500,2480717235,2610,2610,2610,2610,1794
20250217,135400,2476034895,2610,2610,2610,2610,11
20250217,135300,2476006185,2610,2610,2610,2610,0
20250217,135200,2476006185,2610,2615,2615,2610,508
20250217,135100,2474677805,2615,2615,2615,2615,0
20250217,135000,2474677805,2615,2615,2615,2610,848
20250217,134900,2472460370,2615,2615,2615,2615,100
20250217,134800,2472198870,2610,2610,2610,2610,60
20250217,134700,2472042270,2610,2610,2610,2610,264
20250217,134600,2471353230,2615,2610,2615,2610,252
20250217,134500,2470695400,2610,2610,2610,2605,2100
20250217,134400,2465218825,2610,2610,2610,2610,0
20250217,134300,2465218825,2610,2610,2610,2610,1
20250217,134200,2465216215,2605,2600,2605,2600,901
20250217,134100,2462869115,2600,2600,2600,2600,0
20250217,134000,2462869115,2600,2605,2605,2600,513
20250217,133900,2461533750,2605,2605,2605,2600,1784
20250217,133800,2456886435,2610,2610,2610,2605,94
20250217,133700,2456641245,2605,2605,2605,2605,10
20250217,133600,2456615195,2605,2610,2610,2600,21695
20250217,133500,2400155130,2610,2615,2615,2610,11182
20250217,133400,2370949360,2620,2620,2620,2620,97
20250217,133300,2370695220,2620,2620,2620,2615,7605
20250217,133200,2350776645,2615,2615,2615,2615,4025
20250217,133100,2340251270,2620,2615,2620,2615,6934
20250217,133000,2322117520,2615,2610,2615,2610,4217
20250217,132900,2311109290,2605,2605,2605,2605,317
20250217,132800,2310283505,2610,2610,2610,2610,0
20250217,132700,2310283505,2610,2610,2610,2610,49
20250217,132600,2310155615,2605,2605,2605,2605,97
20250217,132500,2309902930,2600,2600,2600,2600,1836
20250217,132400,2305129330,2595,2595,2605,2595,1084
20250217,132300,2302316340,2605,2605,2605,2605,200
20250217,132200,2301795340,2605,2605,2605,2605,2332
20250217,132100,2295720480,2600,2600,2600,2600,4050
20250217,132000,2285190480,2600,2600,2600,2600,2000
20250217,131900,2279990480,2600,2600,2605,2600,609
20250217,131800,2278407075,2600,2600,2600,2600,1787
20250217,131700,2273760875,2605,2605,2605,2605,0
20250217,131600,2273760875,2605,2600,2605,2595,2114
20250217,131500,2268266670,2605,2605,2605,2605,2
20250217,131400,2268261460,2605,2605,2605,2605,58
20250217,131300,2268110370,2605,2605,2605,2605,1
20250217,131200,2268107765,2595,2595,2595,2595,0
20250217,131100,2268107765,2595,2600,2600,2595,1076
20250217,131000,2265310295,2595,2595,2595,2595,0
20250217,130900,2265310295,2595,2595,2595,2595,0
20250217,130800,2265310295,2595,2595,2595,2595,500
20250217,130700,2264012795,2595,2600,2600,2595,1384
20250217,130600,2260419745,2600,2600,2600,2600,3
20250217,130500,2260411945,2600,2600,2600,2600,0
20250217,130400,2260411945,2600,2600,2600,2600,177
20250217,130300,2259951745,2600,2605,2605,2600,2474
20250217,130200,2253516040,2600,2600,2600,2600,12
20250217,130100,2253484840,2605,2605,2605,2600,560
20250217,130000,2252026290,2615,2600,2615,2600,10382
20250217,125900,2224956535,2600,2600,2600,2600,107
20250217,125800,2224678335,2600,2595,2600,2595,1156
20250217,125700,2221673010,2600,2600,2600,2600,502
20250217,125600,2220367810,2595,2595,2595,2595,1
20250217,125500,2220365215,2595,2595,2595,2595,0
20250217,125400,2220365215,2595,2595,2595,2595,740
20250217,125300,2218444915,2595,2595,2595,2595,1000
20250217,125200,2215849915,2600,2600,2600,2600,1000
20250217,125100,2213249915,2600,2600,2600,2600,9
20250217,125000,2213226515,2600,2600,2600,2600,0
20250217,124900,2213226515,2600,2600,2600,2600,56
20250217,124800,2213080915,2600,2595,2605,2595,5660
20250217,124700,2198380665,2595,2600,2600,2595,259
20250217,124600,2197707765,2600,2600,2600,2600,801
20250217,124500,2195625165,2600,2600,2600,2600,3162
20250217,124400,2187403965,2595,2595,2595,2595,5
20250217,124300,2187390990,2595,2595,2595,2595,840
20250217,124200,2185211190,2595,2595,2595,2595,1999
20250217,124100,2180023785,2595,2595,2595,2590,1981
20250217,124000,2174883920,2595,2600,2600,2595,578
20250217,123900,2173383970,2595,2595,2595,2595,841
20250217,123800,2171201575,2595,2595,2595,2595,210
20250217,123700,2170656625,2600,2595,2600,2595,415
20250217,123600,2169579075,2595,2595,2595,2595,264
20250217,123500,2168893995,2595,2595,2595,2595,500
20250217,123400,2167596495,2600,2600,2600,2600,107
20250217,123300,2167318295,2600,2600,2600,2600,1100
20250217,123200,2164458295,2600,2600,2600,2600,15
20250217,123100,2164419295,2600,2600,2600,2600,40
20250217,123000,2164315295,2605,2605,2605,2605,10
20250217,122900,2164289245,2600,2600,2600,2600,0
20250217,122800,2164289245,2600,2600,2605,2600,10937
20250217,122700,2135849765,2605,2605,2610,2605,648
20250217,122600,2134161720,2600,2600,2600,2600,2055
20250217,122500,2128818720,2600,2605,2605,2600,7368
20250217,122400,2109625620,2610,2605,2610,2605,2214
20250217,122300,2103857800,2610,2610,2610,2610,70
20250217,122200,2103675100,2610,2610,2610,2610,0
20250217,122100,2103675100,2610,2605,2615,2605,1169
20250217,122000,2100629515,2605,2610,2610,2605,975
20250217,121900,2098084985,2610,2610,2610,2610,69
20250217,121800,2097904895,2605,2605,2605,2605,0
20250217,121700,2097904895,2605,2610,2610,2605,1665
20250217,121600,2093566070,2610,2610,2610,2610,6672
20250217,121500,2076152150,2615,2625,2625,2615,957
20250217,121400,2073648895,2625,2625,2625,2615,8954
20250217,121300,2050190515,2625,2630,2630,2625,9358
20250217,121200,2025625715,2625,2625,2625,2625,2438
20250217,121100,2019225965,2620,2620,2625,2620,1130
20250217,121000,2016264865,2620,2625,2625,2620,137
20250217,120900,2015905920,2625,2620,2625,2620,358
20250217,120800,2014967955,2625,2625,2625,2620,6555
20250217,120700,1997793800,2620,2635,2635,2620,17605
20250217,120600,1951545100,2635,2625,2635,2625,5936
20250217,120500,1935916140,2625,2620,2630,2620,2564
20250217,120400,1929188130,2620,2620,2620,2620,327
20250217,120300,1928331390,2620,2625,2625,2620,4650
20250217,120200,1916129400,2630,2630,2635,2630,1069
20250217,120100,1913317880,2630,2630,2635,2630,5586
20250217,120000,1898625950,2630,2635,2635,2630,2212
20250217,115900,1892799965,2640,2630,2645,2625,13918
20250217,115800,1856096510,2630,2620,2635,2620,14674
20250217,115700,1817514025,2625,2625,2625,2625,1
20250217,115600,1817511400,2625,2620,2625,2620,8119
20250217,115500,1796207385,2620,2615,2625,2615,12142
20250217,115400,1764422920,2615,2610,2615,2610,6946
20250217,115300,1746261995,2615,2615,2615,2615,1
20250217,115200,1746259380,2610,2610,2610,2610,1081
20250217,115100,1743437970,2610,2610,2610,2610,911
20250217,115000,1741060260,2610,2615,2615,2605,5495
20250217,114900,1726697325,2615,2605,2615,2605,26559
20250217,114800,1657272200,2605,2610,2610,2605,2113
20250217,114700,1651762335,2610,2610,2610,2610,9594
20250217,114600,1626721995,2610,2610,2610,2605,2867
20250217,114500,1619239130,2610,2610,2610,2605,3067
20250217,114400,1611234270,2610,2605,2610,2605,4568
20250217,114300,1599311995,2605,2605,2605,2605,3713
20250217,114200,1589639630,2605,2605,2605,2595,9660
20250217,114100,1564529670,2605,2610,2615,2605,4785
20250217,114000,1552044805,2615,2605,2620,2600,19936
20250217,113900,1500029200,2605,2595,2605,2595,38334
20250217,113800,1400332530,2595,2595,2595,2590,19887
20250217,113700,1348733455,2590,2590,2600,2590,23677
20250217,113600,1287315895,2590,2580,2590,2580,8725
20250217,113500,1264758920,2585,2585,2585,2585,1
20250217,113400,1264756335,2575,2575,2575,2575,42
20250217,113300,1264648185,2575,2580,2580,2575,2147
20250217,113200,1259119110,2580,2580,2580,2580,340
20250217,113100,1258241910,2580,2585,2585,2580,1918
20250217,113000,1253285085,2585,2580,2585,2580,2923
20250217,112900,1245743740,2580,2580,2580,2580,10
20250217,112800,1245717940,2580,2575,2580,2575,14523
20250217,112700,1208248825,2580,2575,2580,2575,3331
20250217,112600,1199666500,2570,2570,2575,2570,5
20250217,112500,1199653645,2575,2575,2580,2575,1821
20250217,112400,1194964065,2580,2570,2580,2570,3512
20250217,112300,1185918620,2575,2575,2575,2575,3001
20250217,112200,1178191045,2575,2575,2575,2575,3000
20250217,112100,1170466045,2575,2575,2575,2575,11041
20250217,112000,1142035470,2575,2570,2575,2570,5775
20250217,111900,1127174265,2570,2565,2570,2565,13998
20250217,111800,1091223765,2560,2560,2560,2560,1
20250217,111700,1091221205,2565,2565,2565,2565,2158
20250217,111600,1085685935,2565,2565,2570,2565,5077
20250217,111500,1072663240,2565,2565,2565,2565,5347
20250217,111400,1058948185,2560,2560,2560,2560,10
20250217,111300,1058922585,2565,2565,2565,2565,10
20250217,111200,1058896935,2565,2565,2565,2565,1
20250217,111100,1058894370,2560,2560,2560,2560,503
20250217,111000,1057606690,2565,2565,2565,2565,5
20250217,110900,1057593865,2565,2565,2565,2565,200
20250217,110800,1057080865,2565,2565,2565,2565,100
20250217,110700,1056824365,2565,2565,2565,2565,0
20250217,110600,1056824365,2565,2565,2565,2565,0
20250217,110500,1056824365,2565,2560,2565,2560,137
20250217,110400,1056473370,2560,2565,2565,2560,22
20250217,110300,1056417000,2565,2565,2565,2565,0
20250217,110200,1056417000,2565,2565,2565,2565,0
20250217,110100,1056417000,2565,2560,2565,2560,121
20250217,110000,1056107235,2560,2560,2560,2560,1435
20250217,105900,1052433635,2565,2565,2565,2565,1
20250217,105800,1052431070,2560,2555,2560,2555,60
20250217,105700,1052277480,2560,2560,2560,2560,0
20250217,105600,1052277480,2560,2560,2560,2560,2085
20250217,105500,1046939880,2560,2560,2560,2560,58
20250217,105400,1046791400,2565,2560,2565,2560,381
20250217,105300,1045816035,2560,2560,2560,2560,20
20250217,105200,1045764835,2560,2560,2560,2560,3
20250217,105100,1045757155,2560,2565,2565,2560,406
20250217,105000,1044717765,2555,2555,2555,2555,182
20250217,104900,1044252755,2565,2565,2565,2565,0
20250217,104800,1044252755,2565,2560,2565,2560,127
20250217,104700,1043927435,2560,2560,2560,2560,2590
20250217,104600,1037297035,2560,2560,2560,2560,0
20250217,104500,1037297035,2560,2560,2560,2560,4100
20250217,104400,1026801035,2565,2565,2565,2565,25
20250217,104300,1026736910,2565,2565,2565,2560,32
20250217,104200,1026654880,2560,2560,2560,2560,10
20250217,104100,1026629280,2565,2560,2565,2560,119
20250217,104000,1026324635,2560,2565,2565,2560,603
20250217,103900,1024780940,2565,2560,2565,2560,599
20250217,103800,1023245555,2560,2565,2565,2560,5020
20250217,103700,1010394205,2565,2565,2565,2565,2837
20250217,103600,1003117300,2565,2565,2570,2565,673
20250217,103500,1001391050,2565,2565,2565,2565,3044
20250217,103400,993583190,2570,2570,2570,2570,61
20250217,103300,993426420,2570,2570,2570,2565,1049
20250217,103200,990730495,2570,2570,2570,2565,1038
20250217,103100,988065335,2570,2570,2575,2570,541
20250217,103000,986674960,2570,2575,2575,2570,91
20250217,102900,986440840,2575,2575,2575,2575,700
20250217,102800,984638340,2570,2565,2570,2565,5524
20250217,102700,970453560,2570,2570,2570,2570,1
20250217,102600,970450990,2565,2560,2565,2560,4361
20250217,102500,959276025,2565,2565,2565,2565,7601
20250217,102400,939779460,2565,2565,2570,2565,2926
20250217,102300,932273990,2570,2570,2570,2565,225
20250217,102200,931696850,2565,2570,2570,2565,1126
20250217,102100,928804265,2570,2570,2570,2570,199
20250217,102000,928292835,2570,2565,2570,2565,2902
20250217,101900,920834745,2565,2570,2570,2565,1313
20250217,101800,917460340,2570,2570,2570,2565,2913
20250217,101700,909973950,2570,2580,2580,2570,7315
20250217,101600,891102920,2580,2565,2580,2565,21380
20250217,101500,836172780,2560,2560,2560,2560,2001
20250217,101400,831050220,2565,2555,2565,2555,7791
20250217,101300,811115390,2550,2550,2550,2550,500
20250217,101200,809840390,2555,2555,2555,2555,3648
20250217,101100,800519750,2555,2550,2555,2550,1001
20250217,101000,797967195,2555,2555,2555,2550,902
20250217,100900,795664285,2555,2555,2555,2555,449
20250217,100800,794517090,2555,2555,2555,2555,1000
20250217,100700,791962090,2555,2560,2560,2555,2016
20250217,100600,786811205,2560,2560,2560,2555,1680
20250217,100500,782512850,2560,2555,2560,2555,351
20250217,100400,781614440,2555,2560,2560,2555,2200
20250217,100300,775992440,2560,2550,2560,2550,3892
20250217,100200,766050100,2555,2545,2555,2545,5506
20250217,100100,751985760,2550,2545,2550,2545,9263
20250217,100000,728365425,2545,2545,2545,2545,3106
20250217,095900,720460655,2545,2545,2550,2545,22387
20250217,095800,663382815,2545,2535,2550,2535,24981
20250217,095700,599912595,2535,2535,2535,2535,2778
20250217,095600,592870365,2530,2530,2530,2530,20
20250217,095500,592819765,2530,2535,2535,2530,521
20250217,095400,591501630,2530,2530,2530,2530,1010
20250217,095300,588946330,2530,2530,2530,2530,5257
20250217,095200,575646120,2530,2530,2530,2530,700
20250217,095100,573875120,2530,2530,2530,2530,900
20250217,095000,571598120,2530,2530,2530,2530,4100
20250217,094900,561225120,2530,2530,2530,2520,10352
20250217,094800,535035100,2525,2525,2525,2525,13
20250217,094700,535002275,2525,2525,2525,2525,1005
20250217,094600,532464650,2525,2530,2530,2525,14
20250217,094500,532429240,2530,2520,2530,2515,3400
20250217,094400,523840725,2525,2525,2525,2520,1380
20250217,094300,520357775,2530,2525,2530,2515,4925
20250217,094200,507952885,2530,2530,2530,2530,600
20250217,094100,506434885,2530,2530,2530,2530,1
20250217,094000,506432355,2525,2525,2525,2525,0
20250217,093900,506432355,2525,2530,2530,2525,4029
20250217,093800,496258985,2525,2525,2525,2525,3010
20250217,093700,488658735,2520,2515,2530,2515,11045
20250217,093600,460824525,2525,2520,2525,2520,546
20250217,093500,459448600,2520,2520,2520,2520,12
20250217,093400,459418360,2520,2520,2520,2520,0
20250217,093300,459418360,2520,2520,2520,2520,800
20250217,093200,457402360,2520,2520,2520,2520,4
20250217,093100,457392280,2520,2520,2520,2520,2
20250217,093000,457387240,2510,2515,2520,2510,5865
20250217,092900,442659865,2515,2515,2515,2515,517
20250217,092800,441359610,2515,2515,2515,2515,55
20250217,092700,441221285,2520,2520,2520,2520,100
20250217,092600,440969285,2515,2515,2515,2515,1001
20250217,092500,438451770,2520,2520,2520,2520,11
20250217,092400,438424050,2520,2520,2520,2520,4
20250217,092300,438413970,2520,2520,2520,2520,151
20250217,092200,438033450,2520,2515,2520,2515,4036
20250217,092100,427863280,2515,2520,2520,2515,501
20250217,092000,426603260,2510,2515,2515,2510,1559
20250217,091900,422682425,2515,2515,2515,2515,0
20250217,091800,422682425,2515,2515,2515,2515,200
20250217,091700,422179425,2515,2510,2515,2505,8624
20250217,091600,400565120,2515,2515,2515,2515,2398
20250217,091500,394534150,2520,2520,2520,2515,102
20250217,091400,394277610,2515,2520,2520,2510,3633
20250217,091300,385152865,2515,2520,2520,2515,3442
20250217,091200,376479100,2525,2525,2525,2525,2500
20250217,091100,370166600,2525,2525,2525,2525,9000
20250217,091000,347441600,2525,2520,2525,2520,2130
20250217,090900,342063850,2520,2525,2525,2520,428
20250217,090800,340985260,2520,2520,2520,2520,431
20250217,090700,339899140,2525,2530,2530,2525,2
20250217,090600,339894085,2515,2535,2535,2515,6894
20250217,090500,322463890,2535,2535,2545,2530,12364
20250217,090400,291088780,2525,2520,2535,2515,12422
20250217,090300,259652445,2525,2520,2525,2520,2066
20250217,090200,254438455,2525,2510,2530,2510,49828
20250217,090100,128629385,2510,2515,2525,2500,30256
20250217,090000,52306495,2520,2495,2520,2490,20943
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 183300 2783479675 2615 2615 2615 2615 11149
3 20250217 183200 2783479675 2615 2615 2615 2615 0
4 20250217 183100 2783479675 2615 2615 2615 2615 0
5 20250217 183000 2783479675 2615 2615 2615 2615 0
6 20250217 182900 2783479675 2615 2615 2615 2615 0
7 20250217 182800 2783479675 2615 2615 2615 2615 0
8 20250217 182700 2783479675 2615 2615 2615 2615 0
9 20250217 182600 2783479675 2615 2615 2615 2615 0
10 20250217 182500 2783479675 2615 2615 2615 2615 0
11 20250217 182400 2783479675 2615 2615 2615 2615 0
12 20250217 182300 2783479675 2615 2615 2615 2615 0
13 20250217 182200 2783479675 2615 2615 2615 2615 0
14 20250217 182100 2783479675 2615 2615 2615 2615 0
15 20250217 182000 2783479675 2615 2615 2615 2615 0
16 20250217 181900 2783479675 2615 2615 2615 2615 0
17 20250217 181800 2783479675 2615 2615 2615 2615 0
18 20250217 181700 2783479675 2615 2615 2615 2615 0
19 20250217 181600 2783479675 2615 2615 2615 2615 0
20 20250217 181500 2783479675 2615 2615 2615 2615 0
21 20250217 181400 2783479675 2615 2615 2615 2615 0
22 20250217 181300 2783479675 2615 2615 2615 2615 0
23 20250217 181200 2783479675 2615 2615 2615 2615 0
24 20250217 181100 2783479675 2615 2615 2615 2615 0
25 20250217 181000 2783479675 2615 2615 2615 2615 0
26 20250217 180900 2783479675 2615 2615 2615 2615 0
27 20250217 180800 2783479675 2615 2615 2615 2615 0
28 20250217 180700 2783479675 2615 2615 2615 2615 0
29 20250217 180600 2783479675 2615 2615 2615 2615 0
30 20250217 180500 2783479675 2615 2615 2615 2615 0
31 20250217 180400 2783479675 2615 2615 2615 2615 0
32 20250217 180300 2783479675 2615 2615 2615 2615 11149
33 20250217 180200 2783479675 2615 2615 2615 2615 0
34 20250217 180100 2783479675 2615 2615 2615 2615 0
35 20250217 180000 2783479675 2615 2615 2615 2615 0
36 20250217 175900 2783479675 2615 2615 2615 2615 0
37 20250217 175800 2783479675 2615 2615 2615 2615 0
38 20250217 175700 2783479675 2615 2615 2615 2615 0
39 20250217 175600 2783479675 2615 2615 2615 2615 0
40 20250217 175500 2783479675 2615 2615 2615 2615 0
41 20250217 175400 2783479675 2615 2615 2615 2615 0
42 20250217 175300 2783479675 2615 2615 2615 2615 0
43 20250217 175200 2783479675 2615 2615 2615 2615 0
44 20250217 175100 2783479675 2615 2615 2615 2615 0
45 20250217 175000 2783479675 2615 2615 2615 2615 0
46 20250217 174900 2783479675 2615 2615 2615 2615 0
47 20250217 174800 2783479675 2615 2615 2615 2615 0
48 20250217 174700 2783479675 2615 2615 2615 2615 0
49 20250217 174600 2783479675 2615 2615 2615 2615 0
50 20250217 174500 2783479675 2615 2615 2615 2615 0
51 20250217 174400 2783479675 2615 2615 2615 2615 0
52 20250217 174300 2783479675 2615 2615 2615 2615 0
53 20250217 174200 2783479675 2615 2615 2615 2615 0
54 20250217 174100 2783479675 2615 2615 2615 2615 0
55 20250217 174000 2783479675 2615 2615 2615 2615 0
56 20250217 173900 2783479675 2615 2615 2615 2615 0
57 20250217 173800 2783479675 2615 2615 2615 2615 0
58 20250217 173700 2783479675 2615 2615 2615 2615 0
59 20250217 173600 2783479675 2615 2615 2615 2615 0
60 20250217 173500 2783479675 2615 2615 2615 2615 0
61 20250217 173400 2783479675 2615 2615 2615 2615 0
62 20250217 173300 2783479675 2615 2615 2615 2615 11149
63 20250217 173200 2783479675 2615 2615 2615 2615 0
64 20250217 173100 2783479675 2615 2615 2615 2615 0
65 20250217 173000 2783479675 2615 2615 2615 2615 0
66 20250217 172900 2783479675 2615 2615 2615 2615 0
67 20250217 172800 2783479675 2615 2615 2615 2615 0
68 20250217 172700 2783479675 2615 2615 2615 2615 0
69 20250217 172600 2783479675 2615 2615 2615 2615 0
70 20250217 172500 2783479675 2615 2615 2615 2615 0
71 20250217 172400 2783479675 2615 2615 2615 2615 0
72 20250217 172300 2783479675 2615 2615 2615 2615 0
73 20250217 172200 2783479675 2615 2615 2615 2615 0
74 20250217 172100 2783479675 2615 2615 2615 2615 0
75 20250217 172000 2783479675 2615 2615 2615 2615 0
76 20250217 171900 2783479675 2615 2615 2615 2615 0
77 20250217 171800 2783479675 2615 2615 2615 2615 0
78 20250217 171700 2783479675 2615 2615 2615 2615 0
79 20250217 171600 2783479675 2615 2615 2615 2615 0
80 20250217 171500 2783479675 2615 2615 2615 2615 0
81 20250217 171400 2783479675 2615 2615 2615 2615 0
82 20250217 171300 2783479675 2615 2615 2615 2615 0
83 20250217 171200 2783479675 2615 2615 2615 2615 0
84 20250217 171100 2783479675 2615 2615 2615 2615 0
85 20250217 171000 2783479675 2615 2615 2615 2615 0
86 20250217 170900 2783479675 2615 2615 2615 2615 0
87 20250217 170800 2783479675 2615 2615 2615 2615 0
88 20250217 170700 2783479675 2615 2615 2615 2615 0
89 20250217 170600 2783479675 2615 2615 2615 2615 0
90 20250217 170500 2783479675 2615 2615 2615 2615 0
91 20250217 170400 2783479675 2615 2615 2615 2615 0
92 20250217 170300 2783479675 2615 2615 2615 2615 11149
93 20250217 170200 2783479675 2615 2615 2615 2615 0
94 20250217 170100 2783479675 2615 2615 2615 2615 0
95 20250217 170000 2783479675 2615 2615 2615 2615 0
96 20250217 165900 2783479675 2615 2615 2615 2615 0
97 20250217 165800 2783479675 2615 2615 2615 2615 0
98 20250217 165700 2783479675 2615 2615 2615 2615 0
99 20250217 165600 2783479675 2615 2615 2615 2615 0
100 20250217 165500 2783479675 2615 2615 2615 2615 0
101 20250217 165400 2783479675 2615 2615 2615 2615 0
102 20250217 165300 2783479675 2615 2615 2615 2615 0
103 20250217 165200 2783479675 2615 2615 2615 2615 0
104 20250217 165100 2783479675 2615 2615 2615 2615 0
105 20250217 165000 2783479675 2615 2615 2615 2615 0
106 20250217 164900 2783479675 2615 2615 2615 2615 0
107 20250217 164800 2783479675 2615 2615 2615 2615 0
108 20250217 164700 2783479675 2615 2615 2615 2615 0
109 20250217 164600 2783479675 2615 2615 2615 2615 0
110 20250217 164500 2783479675 2615 2615 2615 2615 0
111 20250217 164400 2783479675 2615 2615 2615 2615 0
112 20250217 164300 2783479675 2615 2615 2615 2615 0
113 20250217 164200 2783479675 2615 2615 2615 2615 0
114 20250217 164100 2783479675 2615 2615 2615 2615 0
115 20250217 164000 2783479675 2615 2615 2615 2615 0
116 20250217 163900 2783479675 2615 2615 2615 2615 0
117 20250217 163800 2783479675 2615 2615 2615 2615 0
118 20250217 163700 2783479675 2615 2615 2615 2615 0
119 20250217 163600 2783479675 2615 2615 2615 2615 0
120 20250217 163500 2783479675 2615 2615 2615 2615 0
121 20250217 163400 2783479675 2615 2615 2615 2615 0
122 20250217 163300 2783479675 2615 2615 2615 2615 11149
123 20250217 163200 2783479675 2615 2615 2615 2615 0
124 20250217 163100 2783479675 2615 2615 2615 2615 0
125 20250217 163000 2783479675 2615 2615 2615 2615 0
126 20250217 162900 2783479675 2615 2615 2615 2615 0
127 20250217 162800 2783479675 2615 2615 2615 2615 0
128 20250217 162700 2783479675 2615 2615 2615 2615 0
129 20250217 162600 2783479675 2615 2615 2615 2615 0
130 20250217 162500 2783479675 2615 2615 2615 2615 0
131 20250217 162400 2783479675 2615 2615 2615 2615 0
132 20250217 162300 2783479675 2615 2615 2615 2615 0
133 20250217 162200 2783479675 2615 2615 2615 2615 0
134 20250217 162100 2783479675 2615 2615 2615 2615 0
135 20250217 162000 2783479675 2615 2615 2615 2615 0
136 20250217 161900 2783479675 2615 2615 2615 2615 0
137 20250217 161800 2783479675 2615 2615 2615 2615 0
138 20250217 161700 2783479675 2615 2615 2615 2615 0
139 20250217 161600 2783479675 2615 2615 2615 2615 0
140 20250217 161500 2783479675 2615 2615 2615 2615 0
141 20250217 161400 2783479675 2615 2615 2615 2615 0
142 20250217 161300 2783479675 2615 2615 2615 2615 0
143 20250217 161200 2783479675 2615 2615 2615 2615 0
144 20250217 161100 2783479675 2615 2615 2615 2615 0
145 20250217 161000 2783479675 2615 2615 2615 2615 0
146 20250217 160900 2783479675 2615 2615 2615 2615 0
147 20250217 160800 2783479675 2615 2615 2615 2615 0
148 20250217 160700 2783479675 2615 2615 2615 2615 0
149 20250217 160600 2783479675 2615 2615 2615 2615 0
150 20250217 160500 2783479675 2615 2615 2615 2615 0
151 20250217 160400 2783479675 2615 2615 2615 2615 0
152 20250217 160300 2783479675 2615 2615 2615 2615 11149
153 20250217 160200 2783479675 2615 2615 2615 2615 0
154 20250217 160100 2783479675 2615 2615 2615 2615 0
155 20250217 160000 2783479675 2615 2615 2615 2615 0
156 20250217 155900 2783479675 2615 2615 2615 2615 0
157 20250217 155800 2783479675 2615 2615 2615 2615 0
158 20250217 155700 2783479675 2615 2615 2615 2615 0
159 20250217 155600 2783479675 2615 2615 2615 2615 0
160 20250217 155500 2783479675 2615 2615 2615 2615 0
161 20250217 155400 2783479675 2615 2615 2615 2615 0
162 20250217 155300 2783479675 2615 2615 2615 2615 0
163 20250217 155200 2783479675 2615 2615 2615 2615 0
164 20250217 155100 2783479675 2615 2615 2615 2615 0
165 20250217 155000 2783479675 2615 2615 2615 2615 0
166 20250217 154900 2783479675 2615 2615 2615 2615 0
167 20250217 154800 2783479675 2615 2615 2615 2615 0
168 20250217 154700 2783479675 2615 2615 2615 2615 0
169 20250217 154600 2783479675 2615 2615 2615 2615 0
170 20250217 154500 2783479675 2615 2615 2615 2615 0
171 20250217 154400 2783479675 2615 2615 2615 2615 0
172 20250217 154300 2783479675 2615 2615 2615 2615 0
173 20250217 154200 2783479675 2615 2615 2615 2615 0
174 20250217 154100 2783479675 2615 2615 2615 2615 0
175 20250217 154000 2783479675 2615 2615 2615 2615 0
176 20250217 153900 2783479675 2615 2615 2615 2615 0
177 20250217 153800 2783479675 2615 2615 2615 2615 0
178 20250217 153700 2783479675 2615 2615 2615 2615 0
179 20250217 153600 2783479675 2615 2615 2615 2615 0
180 20250217 153500 2783479675 2615 2615 2615 2615 0
181 20250217 153400 2783479675 2615 2615 2615 2615 0
182 20250217 153300 2783479675 2615 2615 2615 2615 11149
183 20250217 153200 2783479675 2615 2615 2615 2615 0
184 20250217 153100 2783479675 2615 2615 2615 2615 0
185 20250217 153000 2783479675 2615 2615 2615 2615 11149
186 20250217 152900 2754325040 2605 2605 2605 2605 0
187 20250217 152800 2754325040 2605 2605 2605 2605 0
188 20250217 152700 2754325040 2605 2605 2605 2605 0
189 20250217 152600 2754325040 2605 2605 2605 2605 0
190 20250217 152500 2754325040 2605 2605 2605 2605 0
191 20250217 152400 2754325040 2605 2605 2605 2605 0
192 20250217 152300 2754325040 2605 2605 2605 2605 0
193 20250217 152200 2754325040 2605 2605 2605 2605 0
194 20250217 152100 2754325040 2605 2605 2605 2605 0
195 20250217 152000 2754325040 2605 2605 2605 2605 0
196 20250217 151900 2754325040 2605 2605 2610 2605 1294
197 20250217 151800 2750949175 2610 2600 2610 2600 3386
198 20250217 151700 2742130555 2605 2605 2605 2605 21
199 20250217 151600 2742075850 2605 2605 2605 2605 8345
200 20250217 151500 2720337125 2610 2610 2610 2605 141
201 20250217 151400 2719969615 2610 2610 2610 2610 51
202 20250217 151300 2719836505 2610 2605 2615 2605 3235
203 20250217 151200 2711397495 2605 2605 2605 2600 19479
204 20250217 151100 2660693735 2610 2610 2610 2605 10128
205 20250217 151000 2634293345 2610 2610 2610 2610 0
206 20250217 150900 2634293345 2610 2615 2615 2610 1079
207 20250217 150800 2631476815 2615 2615 2615 2615 305
208 20250217 150700 2630679240 2610 2615 2615 2610 173
209 20250217 150600 2630227595 2610 2610 2610 2610 4311
210 20250217 150500 2618975885 2610 2605 2610 2605 40
211 20250217 150400 2618871635 2610 2610 2610 2610 0
212 20250217 150300 2618871635 2610 2605 2610 2605 650
213 20250217 150200 2617177635 2610 2605 2610 2605 1459
214 20250217 150100 2613371385 2605 2605 2605 2605 275
215 20250217 150000 2612655010 2605 2605 2605 2605 90
216 20250217 145900 2612420560 2605 2605 2605 2605 1091
217 20250217 145800 2609578505 2610 2600 2610 2600 1575
218 20250217 145700 2605469015 2610 2610 2610 2610 5
219 20250217 145600 2605455965 2600 2600 2600 2600 100
220 20250217 145500 2605195965 2600 2600 2600 2600 50
221 20250217 145400 2605065965 2600 2605 2605 2600 1001
222 20250217 145300 2602458365 2605 2610 2610 2605 478
223 20250217 145200 2601212675 2605 2605 2605 2600 540
224 20250217 145100 2599806025 2605 2605 2605 2605 2001
225 20250217 145000 2594593420 2610 2610 2610 2610 4
226 20250217 144900 2594582980 2600 2605 2605 2600 160
227 20250217 144800 2594166950 2600 2610 2610 2600 19
228 20250217 144700 2594117370 2610 2605 2610 2605 51
229 20250217 144600 2593984265 2605 2605 2605 2605 2207
230 20250217 144500 2588235030 2605 2605 2605 2605 77
231 20250217 144400 2588034445 2605 2605 2605 2605 1
232 20250217 144300 2588031840 2605 2605 2605 2605 310
233 20250217 144200 2587224290 2605 2605 2605 2605 4299
234 20250217 144100 2576025395 2605 2605 2605 2605 12
235 20250217 144000 2575994135 2605 2605 2605 2605 1
236 20250217 143900 2575991530 2605 2610 2610 2605 13
237 20250217 143800 2575957605 2610 2610 2610 2610 0
238 20250217 143700 2575957605 2610 2610 2610 2610 100
239 20250217 143600 2575696605 2610 2610 2610 2610 16
240 20250217 143500 2575654845 2610 2610 2610 2610 907
241 20250217 143400 2573287575 2610 2610 2610 2610 4103
242 20250217 143300 2562578745 2605 2605 2605 2605 1440
243 20250217 143200 2558827545 2605 2605 2605 2605 0
244 20250217 143100 2558827545 2605 2605 2610 2605 2253
245 20250217 143000 2552958230 2605 2605 2605 2605 3
246 20250217 142900 2552950415 2605 2605 2605 2605 238
247 20250217 142800 2552330425 2605 2605 2605 2605 0
248 20250217 142700 2552330425 2605 2605 2610 2605 2761
249 20250217 142600 2545126910 2605 2605 2605 2605 500
250 20250217 142500 2543824410 2610 2610 2610 2610 1
251 20250217 142400 2543821800 2610 2610 2610 2610 1
252 20250217 142300 2543819190 2605 2605 2605 2605 1792
253 20250217 142200 2539151030 2610 2610 2610 2610 2
254 20250217 142100 2539145810 2610 2610 2610 2610 1
255 20250217 142000 2539143200 2605 2605 2605 2605 1600
256 20250217 141900 2534975200 2605 2605 2605 2600 1296
257 20250217 141800 2531603095 2605 2605 2605 2605 0
258 20250217 141700 2531603095 2605 2605 2605 2605 0
259 20250217 141600 2531603095 2605 2605 2605 2605 0
260 20250217 141500 2531603095 2605 2605 2605 2605 10
261 20250217 141400 2531577045 2610 2605 2610 2605 208
262 20250217 141300 2531035200 2605 2605 2605 2605 0
263 20250217 141200 2531035200 2605 2605 2605 2605 3
264 20250217 141100 2531027385 2605 2605 2605 2605 0
265 20250217 141000 2531027385 2605 2605 2605 2605 100
266 20250217 140900 2530766885 2605 2605 2605 2605 24
267 20250217 140800 2530704365 2605 2605 2605 2605 9
268 20250217 140700 2530680920 2605 2605 2605 2605 710
269 20250217 140600 2528831370 2605 2605 2605 2605 4207
270 20250217 140500 2517872135 2605 2605 2605 2605 4056
271 20250217 140400 2507306255 2605 2605 2605 2605 0
272 20250217 140300 2507306255 2605 2605 2605 2605 103
273 20250217 140200 2507037940 2605 2605 2605 2605 0
274 20250217 140100 2507037940 2605 2605 2605 2605 2
275 20250217 140000 2507032730 2605 2610 2610 2605 7635
276 20250217 135900 2487143055 2610 2610 2610 2610 1822
277 20250217 135800 2482387635 2610 2610 2610 2610 0
278 20250217 135700 2482387635 2610 2610 2610 2610 0
279 20250217 135600 2482387635 2610 2610 2610 2610 640
280 20250217 135500 2480717235 2610 2610 2610 2610 1794
281 20250217 135400 2476034895 2610 2610 2610 2610 11
282 20250217 135300 2476006185 2610 2610 2610 2610 0
283 20250217 135200 2476006185 2610 2615 2615 2610 508
284 20250217 135100 2474677805 2615 2615 2615 2615 0
285 20250217 135000 2474677805 2615 2615 2615 2610 848
286 20250217 134900 2472460370 2615 2615 2615 2615 100
287 20250217 134800 2472198870 2610 2610 2610 2610 60
288 20250217 134700 2472042270 2610 2610 2610 2610 264
289 20250217 134600 2471353230 2615 2610 2615 2610 252
290 20250217 134500 2470695400 2610 2610 2610 2605 2100
291 20250217 134400 2465218825 2610 2610 2610 2610 0
292 20250217 134300 2465218825 2610 2610 2610 2610 1
293 20250217 134200 2465216215 2605 2600 2605 2600 901
294 20250217 134100 2462869115 2600 2600 2600 2600 0
295 20250217 134000 2462869115 2600 2605 2605 2600 513
296 20250217 133900 2461533750 2605 2605 2605 2600 1784
297 20250217 133800 2456886435 2610 2610 2610 2605 94
298 20250217 133700 2456641245 2605 2605 2605 2605 10
299 20250217 133600 2456615195 2605 2610 2610 2600 21695
300 20250217 133500 2400155130 2610 2615 2615 2610 11182
301 20250217 133400 2370949360 2620 2620 2620 2620 97
302 20250217 133300 2370695220 2620 2620 2620 2615 7605
303 20250217 133200 2350776645 2615 2615 2615 2615 4025
304 20250217 133100 2340251270 2620 2615 2620 2615 6934
305 20250217 133000 2322117520 2615 2610 2615 2610 4217
306 20250217 132900 2311109290 2605 2605 2605 2605 317
307 20250217 132800 2310283505 2610 2610 2610 2610 0
308 20250217 132700 2310283505 2610 2610 2610 2610 49
309 20250217 132600 2310155615 2605 2605 2605 2605 97
310 20250217 132500 2309902930 2600 2600 2600 2600 1836
311 20250217 132400 2305129330 2595 2595 2605 2595 1084
312 20250217 132300 2302316340 2605 2605 2605 2605 200
313 20250217 132200 2301795340 2605 2605 2605 2605 2332
314 20250217 132100 2295720480 2600 2600 2600 2600 4050
315 20250217 132000 2285190480 2600 2600 2600 2600 2000
316 20250217 131900 2279990480 2600 2600 2605 2600 609
317 20250217 131800 2278407075 2600 2600 2600 2600 1787
318 20250217 131700 2273760875 2605 2605 2605 2605 0
319 20250217 131600 2273760875 2605 2600 2605 2595 2114
320 20250217 131500 2268266670 2605 2605 2605 2605 2
321 20250217 131400 2268261460 2605 2605 2605 2605 58
322 20250217 131300 2268110370 2605 2605 2605 2605 1
323 20250217 131200 2268107765 2595 2595 2595 2595 0
324 20250217 131100 2268107765 2595 2600 2600 2595 1076
325 20250217 131000 2265310295 2595 2595 2595 2595 0
326 20250217 130900 2265310295 2595 2595 2595 2595 0
327 20250217 130800 2265310295 2595 2595 2595 2595 500
328 20250217 130700 2264012795 2595 2600 2600 2595 1384
329 20250217 130600 2260419745 2600 2600 2600 2600 3
330 20250217 130500 2260411945 2600 2600 2600 2600 0
331 20250217 130400 2260411945 2600 2600 2600 2600 177
332 20250217 130300 2259951745 2600 2605 2605 2600 2474
333 20250217 130200 2253516040 2600 2600 2600 2600 12
334 20250217 130100 2253484840 2605 2605 2605 2600 560
335 20250217 130000 2252026290 2615 2600 2615 2600 10382
336 20250217 125900 2224956535 2600 2600 2600 2600 107
337 20250217 125800 2224678335 2600 2595 2600 2595 1156
338 20250217 125700 2221673010 2600 2600 2600 2600 502
339 20250217 125600 2220367810 2595 2595 2595 2595 1
340 20250217 125500 2220365215 2595 2595 2595 2595 0
341 20250217 125400 2220365215 2595 2595 2595 2595 740
342 20250217 125300 2218444915 2595 2595 2595 2595 1000
343 20250217 125200 2215849915 2600 2600 2600 2600 1000
344 20250217 125100 2213249915 2600 2600 2600 2600 9
345 20250217 125000 2213226515 2600 2600 2600 2600 0
346 20250217 124900 2213226515 2600 2600 2600 2600 56
347 20250217 124800 2213080915 2600 2595 2605 2595 5660
348 20250217 124700 2198380665 2595 2600 2600 2595 259
349 20250217 124600 2197707765 2600 2600 2600 2600 801
350 20250217 124500 2195625165 2600 2600 2600 2600 3162
351 20250217 124400 2187403965 2595 2595 2595 2595 5
352 20250217 124300 2187390990 2595 2595 2595 2595 840
353 20250217 124200 2185211190 2595 2595 2595 2595 1999
354 20250217 124100 2180023785 2595 2595 2595 2590 1981
355 20250217 124000 2174883920 2595 2600 2600 2595 578
356 20250217 123900 2173383970 2595 2595 2595 2595 841
357 20250217 123800 2171201575 2595 2595 2595 2595 210
358 20250217 123700 2170656625 2600 2595 2600 2595 415
359 20250217 123600 2169579075 2595 2595 2595 2595 264
360 20250217 123500 2168893995 2595 2595 2595 2595 500
361 20250217 123400 2167596495 2600 2600 2600 2600 107
362 20250217 123300 2167318295 2600 2600 2600 2600 1100
363 20250217 123200 2164458295 2600 2600 2600 2600 15
364 20250217 123100 2164419295 2600 2600 2600 2600 40
365 20250217 123000 2164315295 2605 2605 2605 2605 10
366 20250217 122900 2164289245 2600 2600 2600 2600 0
367 20250217 122800 2164289245 2600 2600 2605 2600 10937
368 20250217 122700 2135849765 2605 2605 2610 2605 648
369 20250217 122600 2134161720 2600 2600 2600 2600 2055
370 20250217 122500 2128818720 2600 2605 2605 2600 7368
371 20250217 122400 2109625620 2610 2605 2610 2605 2214
372 20250217 122300 2103857800 2610 2610 2610 2610 70
373 20250217 122200 2103675100 2610 2610 2610 2610 0
374 20250217 122100 2103675100 2610 2605 2615 2605 1169
375 20250217 122000 2100629515 2605 2610 2610 2605 975
376 20250217 121900 2098084985 2610 2610 2610 2610 69
377 20250217 121800 2097904895 2605 2605 2605 2605 0
378 20250217 121700 2097904895 2605 2610 2610 2605 1665
379 20250217 121600 2093566070 2610 2610 2610 2610 6672
380 20250217 121500 2076152150 2615 2625 2625 2615 957
381 20250217 121400 2073648895 2625 2625 2625 2615 8954
382 20250217 121300 2050190515 2625 2630 2630 2625 9358
383 20250217 121200 2025625715 2625 2625 2625 2625 2438
384 20250217 121100 2019225965 2620 2620 2625 2620 1130
385 20250217 121000 2016264865 2620 2625 2625 2620 137
386 20250217 120900 2015905920 2625 2620 2625 2620 358
387 20250217 120800 2014967955 2625 2625 2625 2620 6555
388 20250217 120700 1997793800 2620 2635 2635 2620 17605
389 20250217 120600 1951545100 2635 2625 2635 2625 5936
390 20250217 120500 1935916140 2625 2620 2630 2620 2564
391 20250217 120400 1929188130 2620 2620 2620 2620 327
392 20250217 120300 1928331390 2620 2625 2625 2620 4650
393 20250217 120200 1916129400 2630 2630 2635 2630 1069
394 20250217 120100 1913317880 2630 2630 2635 2630 5586
395 20250217 120000 1898625950 2630 2635 2635 2630 2212
396 20250217 115900 1892799965 2640 2630 2645 2625 13918
397 20250217 115800 1856096510 2630 2620 2635 2620 14674
398 20250217 115700 1817514025 2625 2625 2625 2625 1
399 20250217 115600 1817511400 2625 2620 2625 2620 8119
400 20250217 115500 1796207385 2620 2615 2625 2615 12142
401 20250217 115400 1764422920 2615 2610 2615 2610 6946
402 20250217 115300 1746261995 2615 2615 2615 2615 1
403 20250217 115200 1746259380 2610 2610 2610 2610 1081
404 20250217 115100 1743437970 2610 2610 2610 2610 911
405 20250217 115000 1741060260 2610 2615 2615 2605 5495
406 20250217 114900 1726697325 2615 2605 2615 2605 26559
407 20250217 114800 1657272200 2605 2610 2610 2605 2113
408 20250217 114700 1651762335 2610 2610 2610 2610 9594
409 20250217 114600 1626721995 2610 2610 2610 2605 2867
410 20250217 114500 1619239130 2610 2610 2610 2605 3067
411 20250217 114400 1611234270 2610 2605 2610 2605 4568
412 20250217 114300 1599311995 2605 2605 2605 2605 3713
413 20250217 114200 1589639630 2605 2605 2605 2595 9660
414 20250217 114100 1564529670 2605 2610 2615 2605 4785
415 20250217 114000 1552044805 2615 2605 2620 2600 19936
416 20250217 113900 1500029200 2605 2595 2605 2595 38334
417 20250217 113800 1400332530 2595 2595 2595 2590 19887
418 20250217 113700 1348733455 2590 2590 2600 2590 23677
419 20250217 113600 1287315895 2590 2580 2590 2580 8725
420 20250217 113500 1264758920 2585 2585 2585 2585 1
421 20250217 113400 1264756335 2575 2575 2575 2575 42
422 20250217 113300 1264648185 2575 2580 2580 2575 2147
423 20250217 113200 1259119110 2580 2580 2580 2580 340
424 20250217 113100 1258241910 2580 2585 2585 2580 1918
425 20250217 113000 1253285085 2585 2580 2585 2580 2923
426 20250217 112900 1245743740 2580 2580 2580 2580 10
427 20250217 112800 1245717940 2580 2575 2580 2575 14523
428 20250217 112700 1208248825 2580 2575 2580 2575 3331
429 20250217 112600 1199666500 2570 2570 2575 2570 5
430 20250217 112500 1199653645 2575 2575 2580 2575 1821
431 20250217 112400 1194964065 2580 2570 2580 2570 3512
432 20250217 112300 1185918620 2575 2575 2575 2575 3001
433 20250217 112200 1178191045 2575 2575 2575 2575 3000
434 20250217 112100 1170466045 2575 2575 2575 2575 11041
435 20250217 112000 1142035470 2575 2570 2575 2570 5775
436 20250217 111900 1127174265 2570 2565 2570 2565 13998
437 20250217 111800 1091223765 2560 2560 2560 2560 1
438 20250217 111700 1091221205 2565 2565 2565 2565 2158
439 20250217 111600 1085685935 2565 2565 2570 2565 5077
440 20250217 111500 1072663240 2565 2565 2565 2565 5347
441 20250217 111400 1058948185 2560 2560 2560 2560 10
442 20250217 111300 1058922585 2565 2565 2565 2565 10
443 20250217 111200 1058896935 2565 2565 2565 2565 1
444 20250217 111100 1058894370 2560 2560 2560 2560 503
445 20250217 111000 1057606690 2565 2565 2565 2565 5
446 20250217 110900 1057593865 2565 2565 2565 2565 200
447 20250217 110800 1057080865 2565 2565 2565 2565 100
448 20250217 110700 1056824365 2565 2565 2565 2565 0
449 20250217 110600 1056824365 2565 2565 2565 2565 0
450 20250217 110500 1056824365 2565 2560 2565 2560 137
451 20250217 110400 1056473370 2560 2565 2565 2560 22
452 20250217 110300 1056417000 2565 2565 2565 2565 0
453 20250217 110200 1056417000 2565 2565 2565 2565 0
454 20250217 110100 1056417000 2565 2560 2565 2560 121
455 20250217 110000 1056107235 2560 2560 2560 2560 1435
456 20250217 105900 1052433635 2565 2565 2565 2565 1
457 20250217 105800 1052431070 2560 2555 2560 2555 60
458 20250217 105700 1052277480 2560 2560 2560 2560 0
459 20250217 105600 1052277480 2560 2560 2560 2560 2085
460 20250217 105500 1046939880 2560 2560 2560 2560 58
461 20250217 105400 1046791400 2565 2560 2565 2560 381
462 20250217 105300 1045816035 2560 2560 2560 2560 20
463 20250217 105200 1045764835 2560 2560 2560 2560 3
464 20250217 105100 1045757155 2560 2565 2565 2560 406
465 20250217 105000 1044717765 2555 2555 2555 2555 182
466 20250217 104900 1044252755 2565 2565 2565 2565 0
467 20250217 104800 1044252755 2565 2560 2565 2560 127
468 20250217 104700 1043927435 2560 2560 2560 2560 2590
469 20250217 104600 1037297035 2560 2560 2560 2560 0
470 20250217 104500 1037297035 2560 2560 2560 2560 4100
471 20250217 104400 1026801035 2565 2565 2565 2565 25
472 20250217 104300 1026736910 2565 2565 2565 2560 32
473 20250217 104200 1026654880 2560 2560 2560 2560 10
474 20250217 104100 1026629280 2565 2560 2565 2560 119
475 20250217 104000 1026324635 2560 2565 2565 2560 603
476 20250217 103900 1024780940 2565 2560 2565 2560 599
477 20250217 103800 1023245555 2560 2565 2565 2560 5020
478 20250217 103700 1010394205 2565 2565 2565 2565 2837
479 20250217 103600 1003117300 2565 2565 2570 2565 673
480 20250217 103500 1001391050 2565 2565 2565 2565 3044
481 20250217 103400 993583190 2570 2570 2570 2570 61
482 20250217 103300 993426420 2570 2570 2570 2565 1049
483 20250217 103200 990730495 2570 2570 2570 2565 1038
484 20250217 103100 988065335 2570 2570 2575 2570 541
485 20250217 103000 986674960 2570 2575 2575 2570 91
486 20250217 102900 986440840 2575 2575 2575 2575 700
487 20250217 102800 984638340 2570 2565 2570 2565 5524
488 20250217 102700 970453560 2570 2570 2570 2570 1
489 20250217 102600 970450990 2565 2560 2565 2560 4361
490 20250217 102500 959276025 2565 2565 2565 2565 7601
491 20250217 102400 939779460 2565 2565 2570 2565 2926
492 20250217 102300 932273990 2570 2570 2570 2565 225
493 20250217 102200 931696850 2565 2570 2570 2565 1126
494 20250217 102100 928804265 2570 2570 2570 2570 199
495 20250217 102000 928292835 2570 2565 2570 2565 2902
496 20250217 101900 920834745 2565 2570 2570 2565 1313
497 20250217 101800 917460340 2570 2570 2570 2565 2913
498 20250217 101700 909973950 2570 2580 2580 2570 7315
499 20250217 101600 891102920 2580 2565 2580 2565 21380
500 20250217 101500 836172780 2560 2560 2560 2560 2001
501 20250217 101400 831050220 2565 2555 2565 2555 7791
502 20250217 101300 811115390 2550 2550 2550 2550 500
503 20250217 101200 809840390 2555 2555 2555 2555 3648
504 20250217 101100 800519750 2555 2550 2555 2550 1001
505 20250217 101000 797967195 2555 2555 2555 2550 902
506 20250217 100900 795664285 2555 2555 2555 2555 449
507 20250217 100800 794517090 2555 2555 2555 2555 1000
508 20250217 100700 791962090 2555 2560 2560 2555 2016
509 20250217 100600 786811205 2560 2560 2560 2555 1680
510 20250217 100500 782512850 2560 2555 2560 2555 351
511 20250217 100400 781614440 2555 2560 2560 2555 2200
512 20250217 100300 775992440 2560 2550 2560 2550 3892
513 20250217 100200 766050100 2555 2545 2555 2545 5506
514 20250217 100100 751985760 2550 2545 2550 2545 9263
515 20250217 100000 728365425 2545 2545 2545 2545 3106
516 20250217 095900 720460655 2545 2545 2550 2545 22387
517 20250217 095800 663382815 2545 2535 2550 2535 24981
518 20250217 095700 599912595 2535 2535 2535 2535 2778
519 20250217 095600 592870365 2530 2530 2530 2530 20
520 20250217 095500 592819765 2530 2535 2535 2530 521
521 20250217 095400 591501630 2530 2530 2530 2530 1010
522 20250217 095300 588946330 2530 2530 2530 2530 5257
523 20250217 095200 575646120 2530 2530 2530 2530 700
524 20250217 095100 573875120 2530 2530 2530 2530 900
525 20250217 095000 571598120 2530 2530 2530 2530 4100
526 20250217 094900 561225120 2530 2530 2530 2520 10352
527 20250217 094800 535035100 2525 2525 2525 2525 13
528 20250217 094700 535002275 2525 2525 2525 2525 1005
529 20250217 094600 532464650 2525 2530 2530 2525 14
530 20250217 094500 532429240 2530 2520 2530 2515 3400
531 20250217 094400 523840725 2525 2525 2525 2520 1380
532 20250217 094300 520357775 2530 2525 2530 2515 4925
533 20250217 094200 507952885 2530 2530 2530 2530 600
534 20250217 094100 506434885 2530 2530 2530 2530 1
535 20250217 094000 506432355 2525 2525 2525 2525 0
536 20250217 093900 506432355 2525 2530 2530 2525 4029
537 20250217 093800 496258985 2525 2525 2525 2525 3010
538 20250217 093700 488658735 2520 2515 2530 2515 11045
539 20250217 093600 460824525 2525 2520 2525 2520 546
540 20250217 093500 459448600 2520 2520 2520 2520 12
541 20250217 093400 459418360 2520 2520 2520 2520 0
542 20250217 093300 459418360 2520 2520 2520 2520 800
543 20250217 093200 457402360 2520 2520 2520 2520 4
544 20250217 093100 457392280 2520 2520 2520 2520 2
545 20250217 093000 457387240 2510 2515 2520 2510 5865
546 20250217 092900 442659865 2515 2515 2515 2515 517
547 20250217 092800 441359610 2515 2515 2515 2515 55
548 20250217 092700 441221285 2520 2520 2520 2520 100
549 20250217 092600 440969285 2515 2515 2515 2515 1001
550 20250217 092500 438451770 2520 2520 2520 2520 11
551 20250217 092400 438424050 2520 2520 2520 2520 4
552 20250217 092300 438413970 2520 2520 2520 2520 151
553 20250217 092200 438033450 2520 2515 2520 2515 4036
554 20250217 092100 427863280 2515 2520 2520 2515 501
555 20250217 092000 426603260 2510 2515 2515 2510 1559
556 20250217 091900 422682425 2515 2515 2515 2515 0
557 20250217 091800 422682425 2515 2515 2515 2515 200
558 20250217 091700 422179425 2515 2510 2515 2505 8624
559 20250217 091600 400565120 2515 2515 2515 2515 2398
560 20250217 091500 394534150 2520 2520 2520 2515 102
561 20250217 091400 394277610 2515 2520 2520 2510 3633
562 20250217 091300 385152865 2515 2520 2520 2515 3442
563 20250217 091200 376479100 2525 2525 2525 2525 2500
564 20250217 091100 370166600 2525 2525 2525 2525 9000
565 20250217 091000 347441600 2525 2520 2525 2520 2130
566 20250217 090900 342063850 2520 2525 2525 2520 428
567 20250217 090800 340985260 2520 2520 2520 2520 431
568 20250217 090700 339899140 2525 2530 2530 2525 2
569 20250217 090600 339894085 2515 2535 2535 2515 6894
570 20250217 090500 322463890 2535 2535 2545 2530 12364
571 20250217 090400 291088780 2525 2520 2535 2515 12422
572 20250217 090300 259652445 2525 2520 2525 2520 2066
573 20250217 090200 254438455 2525 2510 2530 2510 49828
574 20250217 090100 128629385 2510 2515 2525 2500 30256
575 20250217 090000 52306495 2520 2495 2520 2490 20943

1
001200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250213,0,96866418,0,239744384550,0.00
20250212,0,96866418,0,233448067380,0.00
20250211,0,96866418,0,231995071110,0.00
20250210,0,96866418,0,231510739020,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250213 0 96866418 0 239744384550 0.00
3 20250212 0 96866418 0 233448067380 0.00
4 20250211 0 96866418 0 231995071110 0.00
5 20250210 0 96866418 0 231510739020 0.00