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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000250/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183000,64986199800,180200,180200,180200,180200,56453
20250213,182900,64986199800,180200,180200,180200,180200,0
20250213,182800,64986199800,180200,180200,180200,180200,0
20250213,182700,64986199800,180200,180200,180200,180200,0
20250213,182600,64986199800,180200,180200,180200,180200,0
20250213,182500,64986199800,180200,180200,180200,180200,0
20250213,182400,64986199800,180200,180200,180200,180200,0
20250213,182300,64986199800,180200,180200,180200,180200,0
20250213,182200,64986199800,180200,180200,180200,180200,0
20250213,182100,64986199800,180200,180200,180200,180200,0
20250213,182000,64986199800,180200,180200,180200,180200,0
20250213,181900,64986199800,180200,180200,180200,180200,0
20250213,181800,64986199800,180200,180200,180200,180200,0
20250213,181700,64986199800,180200,180200,180200,180200,0
20250213,181600,64986199800,180200,180200,180200,180200,0
20250213,181500,64986199800,180200,180200,180200,180200,0
20250213,181400,64986199800,180200,180200,180200,180200,0
20250213,181300,64986199800,180200,180200,180200,180200,0
20250213,181200,64986199800,180200,180200,180200,180200,0
20250213,181100,64986199800,180200,180200,180200,180200,0
20250213,181000,64986199800,180200,180200,180200,180200,0
20250213,180900,64986199800,180200,180200,180200,180200,0
20250213,180800,64986199800,180200,180200,180200,180200,0
20250213,180700,64986199800,180200,180200,180200,180200,0
20250213,180600,64986199800,180200,180200,180200,180200,0
20250213,180500,64986199800,180200,180200,180200,180200,0
20250213,180400,64986199800,180200,180200,180200,180200,0
20250213,180300,64986199800,180200,180200,180200,180200,0
20250213,180200,64986199800,180200,180200,180200,180200,0
20250213,180100,64986199800,180200,180200,180200,180200,0
20250213,180000,64986199800,180200,180200,180200,180200,56453
20250213,175900,64986199800,180200,180200,180200,180200,0
20250213,175800,64986199800,180200,180200,180200,180200,0
20250213,175700,64986199800,180200,180200,180200,180200,0
20250213,175600,64986199800,180200,180200,180200,180200,0
20250213,175500,64986199800,180200,180200,180200,180200,0
20250213,175400,64986199800,180200,180200,180200,180200,0
20250213,175300,64986199800,180200,180200,180200,180200,0
20250213,175200,64986199800,180200,180200,180200,180200,0
20250213,175100,64986199800,180200,180200,180200,180200,0
20250213,175000,64986199800,180200,180200,180200,180200,0
20250213,174900,64986199800,180200,180200,180200,180200,0
20250213,174800,64986199800,180200,180200,180200,180200,0
20250213,174700,64986199800,180200,180200,180200,180200,0
20250213,174600,64986199800,180200,180200,180200,180200,0
20250213,174500,64986199800,180200,180200,180200,180200,0
20250213,174400,64986199800,180200,180200,180200,180200,0
20250213,174300,64986199800,180200,180200,180200,180200,0
20250213,174200,64986199800,180200,180200,180200,180200,0
20250213,174100,64986199800,180200,180200,180200,180200,0
20250213,174000,64986199800,180200,180200,180200,180200,0
20250213,173900,64986199800,180200,180200,180200,180200,0
20250213,173800,64986199800,180200,180200,180200,180200,0
20250213,173700,64986199800,180200,180200,180200,180200,0
20250213,173600,64986199800,180200,180200,180200,180200,0
20250213,173500,64986199800,180200,180200,180200,180200,0
20250213,173400,64986199800,180200,180200,180200,180200,0
20250213,173300,64986199800,180200,180200,180200,180200,0
20250213,173200,64986199800,180200,180200,180200,180200,0
20250213,173100,64986199800,180200,180200,180200,180200,0
20250213,173000,64986199800,180200,180200,180200,180200,56453
20250213,172900,64986199800,180200,180200,180200,180200,0
20250213,172800,64986199800,180200,180200,180200,180200,0
20250213,172700,64986199800,180200,180200,180200,180200,0
20250213,172600,64986199800,180200,180200,180200,180200,0
20250213,172500,64986199800,180200,180200,180200,180200,0
20250213,172400,64986199800,180200,180200,180200,180200,0
20250213,172300,64986199800,180200,180200,180200,180200,0
20250213,172200,64986199800,180200,180200,180200,180200,0
20250213,172100,64986199800,180200,180200,180200,180200,0
20250213,172000,64986199800,180200,180200,180200,180200,0
20250213,171900,64986199800,180200,180200,180200,180200,0
20250213,171800,64986199800,180200,180200,180200,180200,0
20250213,171700,64986199800,180200,180200,180200,180200,0
20250213,171600,64986199800,180200,180200,180200,180200,0
20250213,171500,64986199800,180200,180200,180200,180200,0
20250213,171400,64986199800,180200,180200,180200,180200,0
20250213,171300,64986199800,180200,180200,180200,180200,0
20250213,171200,64986199800,180200,180200,180200,180200,0
20250213,171100,64986199800,180200,180200,180200,180200,0
20250213,171000,64986199800,180200,180200,180200,180200,0
20250213,170900,64986199800,180200,180200,180200,180200,0
20250213,170800,64986199800,180200,180200,180200,180200,0
20250213,170700,64986199800,180200,180200,180200,180200,0
20250213,170600,64986199800,180200,180200,180200,180200,0
20250213,170500,64986199800,180200,180200,180200,180200,0
20250213,170400,64986199800,180200,180200,180200,180200,0
20250213,170300,64986199800,180200,180200,180200,180200,0
20250213,170200,64986199800,180200,180200,180200,180200,0
20250213,170100,64986199800,180200,180200,180200,180200,0
20250213,170000,64986199800,180200,180200,180200,180200,56453
20250213,165900,64986199800,180200,180200,180200,180200,0
20250213,165800,64986199800,180200,180200,180200,180200,0
20250213,165700,64986199800,180200,180200,180200,180200,0
20250213,165600,64986199800,180200,180200,180200,180200,0
20250213,165500,64986199800,180200,180200,180200,180200,0
20250213,165400,64986199800,180200,180200,180200,180200,0
20250213,165300,64986199800,180200,180200,180200,180200,0
20250213,165200,64986199800,180200,180200,180200,180200,0
20250213,165100,64986199800,180200,180200,180200,180200,0
20250213,165000,64986199800,180200,180200,180200,180200,0
20250213,164900,64986199800,180200,180200,180200,180200,0
20250213,164800,64986199800,180200,180200,180200,180200,0
20250213,164700,64986199800,180200,180200,180200,180200,0
20250213,164600,64986199800,180200,180200,180200,180200,0
20250213,164500,64986199800,180200,180200,180200,180200,0
20250213,164400,64986199800,180200,180200,180200,180200,0
20250213,164300,64986199800,180200,180200,180200,180200,0
20250213,164200,64986199800,180200,180200,180200,180200,0
20250213,164100,64986199800,180200,180200,180200,180200,0
20250213,164000,64986199800,180200,180200,180200,180200,0
20250213,163900,64986199800,180200,180200,180200,180200,0
20250213,163800,64986199800,180200,180200,180200,180200,0
20250213,163700,64986199800,180200,180200,180200,180200,0
20250213,163600,64986199800,180200,180200,180200,180200,0
20250213,163500,64986199800,180200,180200,180200,180200,0
20250213,163400,64986199800,180200,180200,180200,180200,0
20250213,163300,64986199800,180200,180200,180200,180200,0
20250213,163200,64986199800,180200,180200,180200,180200,0
20250213,163100,64986199800,180200,180200,180200,180200,0
20250213,163000,64986199800,180200,180200,180200,180200,56453
20250213,162900,64986199800,180200,180200,180200,180200,0
20250213,162800,64986199800,180200,180200,180200,180200,0
20250213,162700,64986199800,180200,180200,180200,180200,0
20250213,162600,64986199800,180200,180200,180200,180200,0
20250213,162500,64986199800,180200,180200,180200,180200,0
20250213,162400,64986199800,180200,180200,180200,180200,0
20250213,162300,64986199800,180200,180200,180200,180200,0
20250213,162200,64986199800,180200,180200,180200,180200,0
20250213,162100,64986199800,180200,180200,180200,180200,0
20250213,162000,64986199800,180200,180200,180200,180200,0
20250213,161900,64986199800,180200,180200,180200,180200,0
20250213,161800,64986199800,180200,180200,180200,180200,0
20250213,161700,64986199800,180200,180200,180200,180200,0
20250213,161600,64986199800,180200,180200,180200,180200,0
20250213,161500,64986199800,180200,180200,180200,180200,0
20250213,161400,64986199800,180200,180200,180200,180200,0
20250213,161300,64986199800,180200,180200,180200,180200,0
20250213,161200,64986199800,180200,180200,180200,180200,0
20250213,161100,64986199800,180200,180200,180200,180200,0
20250213,161000,64986199800,180200,180200,180200,180200,0
20250213,160900,64986199800,180200,180200,180200,180200,0
20250213,160800,64986199800,180200,180200,180200,180200,0
20250213,160700,64986199800,180200,180200,180200,180200,0
20250213,160600,64986199800,180200,180200,180200,180200,0
20250213,160500,64986199800,180200,180200,180200,180200,0
20250213,160400,64986199800,180200,180200,180200,180200,0
20250213,160300,64986199800,180200,180200,180200,180200,0
20250213,160200,64986199800,180200,180200,180200,180200,0
20250213,160100,64986199800,180200,180200,180200,180200,0
20250213,160000,64986199800,180200,180200,180200,180200,56453
20250213,155900,64986199800,180200,180200,180200,180200,0
20250213,155800,64986199800,180200,180200,180200,180200,0
20250213,155700,64986199800,180200,180200,180200,180200,0
20250213,155600,64986199800,180200,180200,180200,180200,0
20250213,155500,64986199800,180200,180200,180200,180200,0
20250213,155400,64986199800,180200,180200,180200,180200,0
20250213,155300,64986199800,180200,180200,180200,180200,0
20250213,155200,64986199800,180200,180200,180200,180200,0
20250213,155100,64986199800,180200,180200,180200,180200,0
20250213,155000,64986199800,180200,180200,180200,180200,0
20250213,154900,64986199800,180200,180200,180200,180200,0
20250213,154800,64986199800,180200,180200,180200,180200,0
20250213,154700,64986199800,180200,180200,180200,180200,0
20250213,154600,64986199800,180200,180200,180200,180200,0
20250213,154500,64986199800,180200,180200,180200,180200,0
20250213,154400,64986199800,180200,180200,180200,180200,0
20250213,154300,64986199800,180200,180200,180200,180200,0
20250213,154200,64986199800,180200,180200,180200,180200,0
20250213,154100,64986199800,180200,180200,180200,180200,0
20250213,154000,64986199800,180200,180200,180200,180200,0
20250213,153900,64986199800,180200,180200,180200,180200,0
20250213,153800,64986199800,180200,180200,180200,180200,0
20250213,153700,64986199800,180200,180200,180200,180200,0
20250213,153600,64986199800,180200,180200,180200,180200,0
20250213,153500,64986199800,180200,180200,180200,180200,0
20250213,153400,64986199800,180200,180200,180200,180200,0
20250213,153300,64986199800,180200,180200,180200,180200,0
20250213,153200,64986199800,180200,180200,180200,180200,0
20250213,153100,64986199800,180200,180200,180200,180200,0
20250213,153000,64986199800,180200,180200,180200,180200,112906
20250213,152900,54813369200,181800,181800,181800,181800,0
20250213,152800,54813369200,181800,181800,181800,181800,0
20250213,152700,54813369200,181800,181800,181800,181800,0
20250213,152600,54813369200,181800,181800,181800,181800,0
20250213,152500,54813369200,181800,181800,181800,181800,0
20250213,152400,54813369200,181800,181800,181800,181800,0
20250213,152300,54813369200,181800,181800,181800,181800,0
20250213,152200,54813369200,181800,181800,181800,181800,0
20250213,152100,54813369200,181800,181800,181800,181800,0
20250213,152000,54813369200,181800,181800,181800,181800,0
20250213,151900,54813369200,181800,181800,181800,181600,727
20250213,151800,54681286500,181700,181400,181700,181300,1062
20250213,151700,54488573100,181300,181800,181800,181300,2666
20250213,151600,54004618400,181700,181900,181900,181700,597
20250213,151500,53896119000,181900,181900,182000,181800,805
20250213,151400,53749723700,181900,182000,182100,181900,1857
20250213,151300,53411825900,182000,182200,182300,182000,1058
20250213,151200,53219147200,182200,182400,182400,182100,1128
20250213,151100,53013482300,182400,182600,182700,182300,933
20250213,151000,52843213200,182600,182500,182600,182500,387
20250213,150900,52772579500,182500,182500,182700,182500,732
20250213,150800,52638959100,182500,182700,182700,182500,723
20250213,150700,52506936900,182600,182600,182700,182500,1308
20250213,150600,52268152000,182600,182600,182800,182600,485
20250213,150500,52179555500,182600,182700,182800,182600,253
20250213,150400,52133325600,182800,182800,183000,182700,561
20250213,150300,52030787800,183000,183300,183400,182800,2721
20250213,150200,51532807700,183400,183600,183600,183300,799
20250213,150100,51386221200,183700,183600,183700,183500,1026
20250213,150000,51197811100,183600,183700,183800,183400,394
20250213,145900,51125459300,183700,183700,183800,183600,208
20250213,145800,51087247100,183800,183600,183800,183400,430
20250213,145700,51008283300,183600,183700,183800,183500,929
20250213,145600,50837640300,183700,183300,183700,183300,217
20250213,145500,50797852700,183300,183700,183700,182900,6668
20250213,145400,49576831700,183700,183700,183700,183600,539
20250213,145300,49477846200,183800,183700,183800,183600,300
20250213,145200,49422721100,183700,183800,183900,183600,314
20250213,145100,49365013700,183800,184000,184100,183700,593
20250213,145000,49255940500,184000,183600,184100,183500,4434
20250213,144900,48440598900,183500,183500,183600,183400,573
20250213,144800,48335483000,183500,183200,183700,183200,2637
20250213,144700,47851638700,183100,183100,183200,183000,457
20250213,144600,47767956600,183000,183100,183200,183000,583
20250213,144500,47661210100,183200,183100,183200,183000,345
20250213,144400,47598035200,183100,183000,183200,183000,721
20250213,144300,47466001100,183000,183000,183100,182900,674
20250213,144200,47342668100,183100,183000,183200,182900,1926
20250213,144100,46990189200,183000,182500,183100,182500,1125
20250213,144000,46784486200,182500,182400,182500,182300,542
20250213,143900,46685597100,182400,182400,182400,182300,346
20250213,143800,46622514600,182400,182500,182600,182200,430
20250213,143700,46544082600,182500,182500,182500,182400,96
20250213,143600,46526567600,182500,182400,182500,182400,311
20250213,143500,46469810800,182500,182300,182500,182300,657
20250213,143400,46349963700,182400,182300,182400,182300,72
20250213,143300,46336837100,182300,182500,182500,182300,363
20250213,143200,46270639700,182500,182400,182500,182400,1159
20250213,143100,46059161100,182400,182300,182400,182300,75
20250213,143000,46045483000,182300,182200,182300,182200,269
20250213,142900,45996463600,182300,182300,182400,182100,412
20250213,142800,45921352400,182200,182200,182400,182200,279
20250213,142700,45870505600,182100,182200,182200,182000,499
20250213,142600,45779625800,182200,182100,182200,182100,86
20250213,142500,45763962100,182100,182100,182100,182100,46
20250213,142400,45755585500,182100,182200,182200,182000,811
20250213,142300,45607903500,182300,182300,182400,182200,582
20250213,142200,45501833300,182400,182400,182500,182300,349
20250213,142100,45438168800,182500,182500,182500,182400,57
20250213,142000,45427768800,182500,182400,182500,182400,128
20250213,141900,45404413700,182400,182400,182500,182400,193
20250213,141800,45369209500,182500,182400,182500,182400,430
20250213,141700,45290760700,182500,182500,182500,182500,13
20250213,141600,45288388200,182500,182400,182500,182400,148
20250213,141500,45261389500,182400,182500,182500,182400,110
20250213,141400,45241322300,182500,182500,182500,182400,102
20250213,141300,45222707800,182500,182400,182600,182400,492
20250213,141200,45132916800,182400,182400,182500,182400,229
20250213,141100,45091141600,182500,182400,182500,182400,68
20250213,141000,45078734800,182400,182300,182500,182300,604
20250213,140900,44968571800,182300,182300,182400,182300,94
20250213,140800,44951433500,182300,182300,182300,182300,144
20250213,140700,44925182300,182400,182400,182400,182300,18
20250213,140600,44921899500,182200,182400,182400,182200,207
20250213,140500,44884164000,182500,182400,182500,182300,1256
20250213,140400,44655070700,182500,182500,182500,182500,152
20250213,140300,44627330700,182400,182500,182600,182400,268
20250213,140200,44578421700,182500,182500,182600,182500,342
20250213,140100,44515996600,182500,182400,182500,182400,348
20250213,140000,44452489200,182400,182400,182500,182400,79
20250213,135900,44438077900,182500,182600,182600,182400,470
20250213,135800,44352320400,182600,182500,182600,182500,14
20250213,135700,44349765000,182500,182900,183000,182500,864
20250213,135600,44191959800,182900,183000,183000,182900,54
20250213,135500,44182081300,183000,183000,183000,182900,309
20250213,135400,44125564400,183000,183000,183100,182900,778
20250213,135300,43983178900,183000,182500,183000,182400,1270
20250213,135200,43751047500,182400,182300,182500,182300,178
20250213,135100,43718574000,182400,182300,182500,182300,117
20250213,135000,43697237400,182400,182400,182500,182300,213
20250213,134900,43658381700,182500,182300,182500,182200,191
20250213,134800,43623570800,182300,182400,182400,182200,389
20250213,134700,43552669000,182400,182500,182500,182400,67
20250213,134600,43540446900,182400,182200,182400,182200,675
20250213,134500,43417395400,182200,182300,182300,182200,289
20250213,134400,43364719100,182400,182300,182400,182300,161
20250213,134300,43335366700,182300,182400,182500,182300,225
20250213,134200,43294326700,182500,182500,182600,182400,129
20250213,134100,43270784100,182800,182700,182800,182500,206
20250213,134000,43233160700,182600,182500,182600,182500,454
20250213,133900,43150268200,182500,182500,182500,182400,223
20250213,133800,43109578100,182500,182400,182500,182300,383
20250213,133700,43039697300,182400,182400,182400,182400,29
20250213,133600,43034407700,182300,182500,182600,182300,1924
20250213,133500,42683286900,182600,182600,182700,182600,438
20250213,133400,42603276400,182600,182600,182800,182600,183
20250213,133300,42569849400,182700,183000,183100,182700,521
20250213,133200,42474592700,183000,183000,183000,183000,61
20250213,133100,42463429700,183100,183100,183200,183100,105
20250213,133000,42444202300,183100,182600,183200,182600,1464
20250213,132900,42176389700,182700,182800,182800,182600,120
20250213,132800,42154463300,182800,182700,182800,182700,43
20250213,132700,42146606200,182800,182900,182900,182700,192
20250213,132600,42111501400,182800,182800,182900,182700,443
20250213,132500,42030527500,182800,182800,182800,182800,62
20250213,132400,42019193900,182800,182800,182900,182800,253
20250213,132300,41972943500,182800,182900,183000,182800,188
20250213,132200,41938570900,182900,183000,183100,182800,279
20250213,132100,41887526300,183000,182900,183000,182800,312
20250213,132000,41830436500,182900,182900,183000,182900,687
20250213,131900,41704772300,182900,183000,183000,182900,308
20250213,131800,41648414900,183100,183200,183300,183000,367
20250213,131700,41581208400,183200,183100,183300,183100,654
20250213,131600,41461412700,183100,183000,183200,183000,685
20250213,131500,41336033400,183000,182700,183000,182700,229
20250213,131400,41294155000,183000,182600,183000,182600,59
20250213,131300,41283366400,182600,183000,183000,182600,616
20250213,131200,41170694500,183000,182900,183100,182900,61
20250213,131100,41159529300,183000,182900,183100,182900,374
20250213,131000,41091084500,182900,182800,182900,182800,133
20250213,130900,41066762100,182900,183000,183000,182500,859
20250213,130800,40909786200,182800,183000,183000,182800,110
20250213,130700,40889668800,182900,183000,183000,182900,55
20250213,130600,40879604200,183000,182800,183100,182700,248
20250213,130500,40834235700,182700,183100,183100,182600,432
20250213,130400,40755241400,183100,183200,183200,183100,80
20250213,130300,40740590700,183100,182700,183100,182600,1301
20250213,130200,40502593500,182800,182900,182900,182800,21
20250213,130100,40498754400,182900,183000,183000,182900,103
20250213,130000,40479910300,183000,182700,183000,182600,420
20250213,125900,40403145100,182700,182700,182800,182700,139
20250213,125800,40377739100,182800,183000,183000,182700,306
20250213,125700,40321787000,183000,183000,183100,183000,177
20250213,125600,40289392900,183000,183000,183100,183000,75
20250213,125500,40275666400,183200,182900,183200,182900,314
20250213,125400,40218208500,182900,183200,183300,182900,273
20250213,125300,40168233400,183200,183200,183300,183000,264
20250213,125200,40119878300,183200,183000,183300,183000,234
20250213,125100,40077028800,183000,183100,183100,183000,168
20250213,125000,40046272600,183000,183100,183100,182800,287
20250213,124900,39993765400,183100,183100,183200,183100,57
20250213,124800,39983324100,182800,182800,183100,182800,562
20250213,124700,39880529900,182800,183000,183000,182800,260
20250213,124600,39832987700,183000,182900,183000,182900,109
20250213,124500,39813048600,182900,183000,183000,182900,124
20250213,124400,39790362100,183100,182900,183100,182900,23
20250213,124300,39786152700,182800,182800,183000,182800,217
20250213,124200,39746467500,182900,182800,183000,182800,193
20250213,124100,39711175300,182800,182900,183000,182800,210
20250213,124000,39672778000,182900,182900,183100,182800,219
20250213,123900,39632710200,182900,183000,183000,182900,241
20250213,123800,39588612800,183000,183000,183100,183000,187
20250213,123700,39554386000,183000,183300,183300,183000,545
20250213,123600,39454512100,183300,183300,183400,183300,159
20250213,123500,39425364300,183300,183200,183300,183100,375
20250213,123400,39356645500,183200,183200,183300,182800,362
20250213,123300,39290345300,183200,183100,183200,183100,145
20250213,123200,39263791900,183100,183100,183200,182800,279
20250213,123100,39212721400,183100,182700,183100,182700,710
20250213,123000,39082847000,182700,182700,182800,182700,326
20250213,122900,39023281800,182800,182700,182800,182600,392
20250213,122800,38951671200,182600,182800,182800,182600,465
20250213,122700,38866722500,182700,182900,182900,182700,200
20250213,122600,38830169900,182800,182900,182900,182800,85
20250213,122500,38814624500,182800,182700,182900,182700,431
20250213,122400,38735853100,182800,182700,182800,182700,53
20250213,122300,38726165300,182700,182800,182800,182700,105
20250213,122200,38706974600,182800,182700,182800,182700,252
20250213,122100,38660928600,182600,182600,182600,182600,27
20250213,122000,38655998400,182600,182900,182900,182600,75
20250213,121900,38642299100,182800,182800,183000,182500,1092
20250213,121800,38442595600,182700,182800,182800,182700,83
20250213,121700,38427427300,182800,182800,182800,182500,259
20250213,121600,38380113500,182700,182600,182800,182400,289
20250213,121500,38327362800,182800,182700,182800,182500,1278
20250213,121400,38094044100,182700,182700,182800,182600,129
20250213,121300,38070475300,182600,182400,182700,182300,555
20250213,121200,37969190200,182400,182500,182700,182400,39
20250213,121100,37962070200,182500,182500,182700,182400,204
20250213,121000,37924826200,182600,182600,182700,182500,172
20250213,120900,37893421500,182600,182600,182700,182600,125
20250213,120800,37870595300,182600,182600,182700,182600,116
20250213,120700,37849413500,182600,182500,182600,182400,146
20250213,120600,37822774000,182500,182600,182600,182500,220
20250213,120500,37782613200,182600,182600,182600,182500,290
20250213,120400,37729670900,182600,182300,182600,182200,624
20250213,120300,37615950300,182300,182500,182600,182300,445
20250213,120200,37534773200,182600,182500,182600,182500,10
20250213,120100,37532947500,182500,182700,182700,182500,184
20250213,120000,37499356800,182600,182800,182800,182600,177
20250213,115900,37467029100,182800,182800,182900,182800,214
20250213,115800,37427906500,182800,182900,183100,182800,447
20250213,115700,37346116300,182800,182600,182900,182600,514
20250213,115600,37252185200,182600,182500,182600,182400,356
20250213,115500,37187194300,182600,182500,182600,182500,33
20250213,115400,37181170100,182500,182600,182700,182500,116
20250213,115300,37159993600,182700,182600,182700,182100,623
20250213,115200,37046423700,182500,182600,182700,182500,145
20250213,115100,37019954900,182700,182300,182700,182300,130
20250213,115000,36996223900,182300,182500,182600,182300,190
20250213,114900,36961557700,182500,182400,182500,182300,276
20250213,114800,36911196100,182400,182700,182700,182400,297
20250213,114700,36856979800,182800,182700,183100,182700,260
20250213,114600,36809448200,182600,182600,183100,182600,492
20250213,114500,36719475600,182500,182600,182600,182400,179
20250213,114400,36686811800,182600,182700,182800,182400,249
20250213,114300,36641333600,182600,182500,182600,182300,195
20250213,114200,36605754200,182500,182200,182500,182200,209
20250213,114100,36567639500,182300,182200,182300,182000,156
20250213,114000,36539213100,182200,182000,182200,181900,186
20250213,113900,36505355400,182200,182100,182200,181700,230
20250213,113800,36463487700,182100,181800,182100,181700,177
20250213,113700,36431308800,181800,182000,182100,181700,148
20250213,113600,36404401700,182100,182200,182200,181700,201
20250213,113500,36367831400,182100,181900,182100,181900,178
20250213,113400,36335430800,182000,181600,182000,181600,374
20250213,113300,36267490200,181600,181900,181900,181600,312
20250213,113200,36210817400,181900,182000,182000,181700,214
20250213,113100,36171904700,182000,181900,182000,181800,79
20250213,113000,36157532800,181700,181900,181900,181700,306
20250213,112900,36101924500,182000,182000,182000,181800,113
20250213,112800,36081369200,181900,181900,182000,181800,87
20250213,112700,36065545500,181800,182000,182000,181600,105
20250213,112600,36046466200,182000,181700,182100,181500,335
20250213,112500,35985586600,181900,181500,181900,181500,264
20250213,112400,35937633700,181600,181500,181600,181500,118
20250213,112300,35916216100,181500,181700,181700,181500,29
20250213,112200,35910952100,181400,181800,182000,181400,181
20250213,112100,35878093400,181800,181400,181800,181400,306
20250213,112000,35822573100,181600,181400,181900,181400,1142
20250213,111900,35615332800,181500,181500,181500,181400,120
20250213,111800,35593558900,181500,181500,181600,181400,463
20250213,111700,35509528500,181500,181700,181700,181400,465
20250213,111600,35425125900,181700,181700,181900,181700,63
20250213,111500,35413673000,181700,181600,182000,181500,1033
20250213,111400,35226023300,181500,181900,181900,181500,614
20250213,111300,35114447800,181900,182100,182200,181900,1264
20250213,111200,34884381400,182100,182100,182200,182100,120
20250213,111100,34862529200,182100,182100,182200,182000,215
20250213,111000,34823376300,182000,182700,182800,182000,533
20250213,110900,34726280800,182900,182400,182900,182300,292
20250213,110800,34673006400,182500,182100,182500,182100,343
20250213,110700,34610511300,182200,182200,182400,182100,335
20250213,110600,34549470200,182400,182000,182500,182000,576
20250213,110500,34444565700,182500,182500,182600,182000,1687
20250213,110400,34137103100,182600,182500,182700,182400,291
20250213,110300,34083989400,182500,182600,182700,182500,493
20250213,110200,33993988300,182600,182500,182700,182500,140
20250213,110100,33968430400,182700,182500,182800,182400,509
20250213,110000,33875485900,182800,182700,182900,182300,502
20250213,105900,33783851100,182600,182600,182800,182500,372
20250213,105800,33715919300,182800,182500,182800,182400,412
20250213,105700,33640694400,182600,183000,183300,182500,476
20250213,105600,33553679100,183300,183200,183300,182600,203
20250213,105500,33516519500,183300,183200,183300,183200,333
20250213,105400,33455509500,183200,183300,183400,183200,214
20250213,105300,33416282000,183400,183200,183400,183200,137
20250213,105200,33391161100,183200,182900,183400,182900,1090
20250213,105100,33191585500,182900,182700,182900,182600,201
20250213,105000,33154858300,182600,182600,182700,182400,617
20250213,104900,33042195200,182600,182900,182900,182400,1075
20250213,104800,32845949300,182800,183000,183100,182800,1019
20250213,104700,32659524500,183000,183200,183300,183000,752
20250213,104600,32521851300,183100,183400,183400,183100,510
20250213,104500,32428402400,183400,183400,183400,183200,650
20250213,104400,32309251600,183400,183400,183500,183400,465
20250213,104300,32223968600,183600,183200,183700,183200,899
20250213,104200,32059105000,183200,183500,183600,183100,583
20250213,104100,31952220400,183500,183600,183700,183300,533
20250213,104000,31854400000,183600,183300,183700,183100,539
20250213,103900,31755553400,183300,183800,183800,183000,1682
20250213,103800,31447099500,183900,183900,184000,183300,2508
20250213,103700,30986339500,184000,183900,184000,183700,2058
20250213,103600,30607939200,183900,183500,184000,183500,2270
20250213,103500,30190760100,183400,182800,183500,182700,1210
20250213,103400,29969323000,182800,182300,183000,182000,2115
20250213,103300,29583457900,182400,182300,182400,182300,698
20250213,103200,29456180000,182400,181900,182400,181900,432
20250213,103100,29377492700,182000,181900,182000,181700,1011
20250213,103000,29193621200,181900,181700,182000,181400,921
20250213,102900,29026248400,181800,181700,181900,181400,610
20250213,102800,28915419800,181700,182800,182800,181600,1753
20250213,102700,28596172400,182500,183300,183600,182200,1791
20250213,102600,28268213700,183300,183900,184100,183200,2978
20250213,102500,27720859800,183900,183200,184100,183100,6023
20250213,102400,26613993500,183200,182700,183400,182700,4380
20250213,102300,25812237100,182800,181400,182800,181400,3721
20250213,102200,25134359400,181400,181100,181400,181000,621
20250213,102100,25021883100,181400,181400,181400,181000,384
20250213,102000,24952319800,181400,180900,181600,180900,647
20250213,101900,24835079400,180900,181100,181100,180900,828
20250213,101800,24685275400,181100,181000,181100,180900,629
20250213,101700,24571433700,181000,181400,181500,181000,1067
20250213,101600,24378051800,181600,181500,181600,181400,310
20250213,101500,24321791200,181500,181900,181900,181300,2074
20250213,101400,23945108900,181900,181800,181900,181800,729
20250213,101300,23812529500,181900,181900,181900,181800,602
20250213,101200,23703044100,181900,181600,181900,181400,831
20250213,101100,23552021500,181600,181400,181700,181300,869
20250213,101000,23394346900,181400,180800,181400,180800,411
20250213,100900,23319896800,180900,180800,181100,180700,1020
20250213,100800,23135490800,180900,181800,181800,180800,1509
20250213,100700,22862119500,181800,181700,181900,181500,1808
20250213,100600,22533543800,181600,180600,182200,180500,3764
20250213,100500,21850985300,180600,180400,180600,180300,603
20250213,100400,21742186300,180400,180800,180800,180300,827
20250213,100300,21592795000,180700,180500,180800,180500,671
20250213,100200,21471537800,180600,180500,180600,180100,760
20250213,100100,21334474400,180400,180300,180400,180300,661
20250213,100000,21215284600,180100,180000,180300,179900,1141
20250213,095900,21009726200,180000,179700,180300,179700,1011
20250213,095800,20827696300,179900,179500,179900,179500,405
20250213,095700,20754918200,179500,179700,179900,179500,435
20250213,095600,20676744800,179800,180100,180200,179700,196
20250213,095500,20641462500,179400,180300,180500,179400,4402
20250213,095400,19848445800,180300,179600,180400,179600,3023
20250213,095300,19303753900,179700,179300,179700,178800,1630
20250213,095200,19011498800,178700,178700,179300,178500,1753
20250213,095100,18698061100,178700,179200,179200,178700,1053
20250213,095000,18509709800,179100,178800,179500,178800,1926
20250213,094900,18165034500,178800,178800,179000,178500,3269
20250213,094800,17580888300,178800,179600,179600,178800,6276
20250213,094700,16456747500,179600,179500,179700,179500,1646
20250213,094600,16161230400,179600,180100,180200,179600,1427
20250213,094500,15904498000,180100,180300,180400,179700,1704
20250213,094400,15597620900,180400,179700,180400,179700,1300
20250213,094300,15363411600,179700,179600,180000,179300,2413
20250213,094200,14930408800,179600,180100,180100,179600,1953
20250213,094100,14579218300,180000,180100,180100,180000,937
20250213,094000,14410549700,180100,180200,180400,180100,1935
20250213,093900,14061986500,180200,180400,180400,180200,1250
20250213,093800,13836683600,180300,180700,180700,180300,814
20250213,093700,13689737200,180700,180200,180700,180200,174
20250213,093600,13658331000,180300,180700,180700,180300,718
20250213,093500,13528774900,180600,180400,180900,180400,634
20250213,093400,13414290800,180500,180400,180600,180400,557
20250213,093300,13313756800,180400,180400,180400,180100,1929
20250213,093200,12966155700,180400,180500,180700,180300,1554
20250213,093100,12685805600,180500,181200,181200,180400,1923
20250213,093000,12338087500,181200,181600,181600,181200,1255
20250213,092900,12110459200,181900,181700,182100,181400,1337
20250213,092800,11867636800,181700,182600,182800,181700,1850
20250213,092700,11530572400,182500,182500,182600,182400,586
20250213,092600,11423644600,182500,182900,182900,182500,769
20250213,092500,11283259500,182900,183200,183300,182500,1723
20250213,092400,10967915100,183200,183400,183400,183000,1101
20250213,092300,10766161800,183400,183500,183700,183200,2049
20250213,092200,10390135400,183600,183500,183900,182800,4197
20250213,092100,9620093400,183800,181800,183800,181800,4237
20250213,092000,8845065300,181800,182400,182400,181700,1105
20250213,091900,8643866900,182500,182500,182500,182200,715
20250213,091800,8513422400,182400,182100,182500,181600,1236
20250213,091700,8288302800,182000,182300,182500,181800,918
20250213,091600,8121166900,182500,181800,182500,181800,813
20250213,091500,7973099400,181700,182000,182300,181700,512
20250213,091400,7880023200,182300,182500,182700,181600,1096
20250213,091300,7680430800,182500,182800,182900,182300,3025
20250213,091200,7128034800,182800,183000,183100,182700,2682
20250213,091100,6637633300,183000,182700,183000,182600,1751
20250213,091000,6317545500,182600,182200,182800,182000,2127
20250213,090900,5929494300,182200,181300,182200,181300,2764
20250213,090800,5426871000,181300,181300,181400,181200,553
20250213,090700,5326591200,181500,181600,181600,181000,854
20250213,090600,5171756700,181700,180800,181700,180300,4758
20250213,090500,4309719800,180700,180800,181000,180400,2406
20250213,090400,3875044900,180800,181200,181200,180300,4097
20250213,090300,3135109000,181100,181100,181400,180900,3080
20250213,090200,2577375800,181300,181400,181400,180500,5215
20250213,090100,1633495000,181300,181000,181800,180600,2804
20250213,090000,1125703700,180700,180300,181400,180300,6196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183000 64986199800 180200 180200 180200 180200 56453
3 20250213 182900 64986199800 180200 180200 180200 180200 0
4 20250213 182800 64986199800 180200 180200 180200 180200 0
5 20250213 182700 64986199800 180200 180200 180200 180200 0
6 20250213 182600 64986199800 180200 180200 180200 180200 0
7 20250213 182500 64986199800 180200 180200 180200 180200 0
8 20250213 182400 64986199800 180200 180200 180200 180200 0
9 20250213 182300 64986199800 180200 180200 180200 180200 0
10 20250213 182200 64986199800 180200 180200 180200 180200 0
11 20250213 182100 64986199800 180200 180200 180200 180200 0
12 20250213 182000 64986199800 180200 180200 180200 180200 0
13 20250213 181900 64986199800 180200 180200 180200 180200 0
14 20250213 181800 64986199800 180200 180200 180200 180200 0
15 20250213 181700 64986199800 180200 180200 180200 180200 0
16 20250213 181600 64986199800 180200 180200 180200 180200 0
17 20250213 181500 64986199800 180200 180200 180200 180200 0
18 20250213 181400 64986199800 180200 180200 180200 180200 0
19 20250213 181300 64986199800 180200 180200 180200 180200 0
20 20250213 181200 64986199800 180200 180200 180200 180200 0
21 20250213 181100 64986199800 180200 180200 180200 180200 0
22 20250213 181000 64986199800 180200 180200 180200 180200 0
23 20250213 180900 64986199800 180200 180200 180200 180200 0
24 20250213 180800 64986199800 180200 180200 180200 180200 0
25 20250213 180700 64986199800 180200 180200 180200 180200 0
26 20250213 180600 64986199800 180200 180200 180200 180200 0
27 20250213 180500 64986199800 180200 180200 180200 180200 0
28 20250213 180400 64986199800 180200 180200 180200 180200 0
29 20250213 180300 64986199800 180200 180200 180200 180200 0
30 20250213 180200 64986199800 180200 180200 180200 180200 0
31 20250213 180100 64986199800 180200 180200 180200 180200 0
32 20250213 180000 64986199800 180200 180200 180200 180200 56453
33 20250213 175900 64986199800 180200 180200 180200 180200 0
34 20250213 175800 64986199800 180200 180200 180200 180200 0
35 20250213 175700 64986199800 180200 180200 180200 180200 0
36 20250213 175600 64986199800 180200 180200 180200 180200 0
37 20250213 175500 64986199800 180200 180200 180200 180200 0
38 20250213 175400 64986199800 180200 180200 180200 180200 0
39 20250213 175300 64986199800 180200 180200 180200 180200 0
40 20250213 175200 64986199800 180200 180200 180200 180200 0
41 20250213 175100 64986199800 180200 180200 180200 180200 0
42 20250213 175000 64986199800 180200 180200 180200 180200 0
43 20250213 174900 64986199800 180200 180200 180200 180200 0
44 20250213 174800 64986199800 180200 180200 180200 180200 0
45 20250213 174700 64986199800 180200 180200 180200 180200 0
46 20250213 174600 64986199800 180200 180200 180200 180200 0
47 20250213 174500 64986199800 180200 180200 180200 180200 0
48 20250213 174400 64986199800 180200 180200 180200 180200 0
49 20250213 174300 64986199800 180200 180200 180200 180200 0
50 20250213 174200 64986199800 180200 180200 180200 180200 0
51 20250213 174100 64986199800 180200 180200 180200 180200 0
52 20250213 174000 64986199800 180200 180200 180200 180200 0
53 20250213 173900 64986199800 180200 180200 180200 180200 0
54 20250213 173800 64986199800 180200 180200 180200 180200 0
55 20250213 173700 64986199800 180200 180200 180200 180200 0
56 20250213 173600 64986199800 180200 180200 180200 180200 0
57 20250213 173500 64986199800 180200 180200 180200 180200 0
58 20250213 173400 64986199800 180200 180200 180200 180200 0
59 20250213 173300 64986199800 180200 180200 180200 180200 0
60 20250213 173200 64986199800 180200 180200 180200 180200 0
61 20250213 173100 64986199800 180200 180200 180200 180200 0
62 20250213 173000 64986199800 180200 180200 180200 180200 56453
63 20250213 172900 64986199800 180200 180200 180200 180200 0
64 20250213 172800 64986199800 180200 180200 180200 180200 0
65 20250213 172700 64986199800 180200 180200 180200 180200 0
66 20250213 172600 64986199800 180200 180200 180200 180200 0
67 20250213 172500 64986199800 180200 180200 180200 180200 0
68 20250213 172400 64986199800 180200 180200 180200 180200 0
69 20250213 172300 64986199800 180200 180200 180200 180200 0
70 20250213 172200 64986199800 180200 180200 180200 180200 0
71 20250213 172100 64986199800 180200 180200 180200 180200 0
72 20250213 172000 64986199800 180200 180200 180200 180200 0
73 20250213 171900 64986199800 180200 180200 180200 180200 0
74 20250213 171800 64986199800 180200 180200 180200 180200 0
75 20250213 171700 64986199800 180200 180200 180200 180200 0
76 20250213 171600 64986199800 180200 180200 180200 180200 0
77 20250213 171500 64986199800 180200 180200 180200 180200 0
78 20250213 171400 64986199800 180200 180200 180200 180200 0
79 20250213 171300 64986199800 180200 180200 180200 180200 0
80 20250213 171200 64986199800 180200 180200 180200 180200 0
81 20250213 171100 64986199800 180200 180200 180200 180200 0
82 20250213 171000 64986199800 180200 180200 180200 180200 0
83 20250213 170900 64986199800 180200 180200 180200 180200 0
84 20250213 170800 64986199800 180200 180200 180200 180200 0
85 20250213 170700 64986199800 180200 180200 180200 180200 0
86 20250213 170600 64986199800 180200 180200 180200 180200 0
87 20250213 170500 64986199800 180200 180200 180200 180200 0
88 20250213 170400 64986199800 180200 180200 180200 180200 0
89 20250213 170300 64986199800 180200 180200 180200 180200 0
90 20250213 170200 64986199800 180200 180200 180200 180200 0
91 20250213 170100 64986199800 180200 180200 180200 180200 0
92 20250213 170000 64986199800 180200 180200 180200 180200 56453
93 20250213 165900 64986199800 180200 180200 180200 180200 0
94 20250213 165800 64986199800 180200 180200 180200 180200 0
95 20250213 165700 64986199800 180200 180200 180200 180200 0
96 20250213 165600 64986199800 180200 180200 180200 180200 0
97 20250213 165500 64986199800 180200 180200 180200 180200 0
98 20250213 165400 64986199800 180200 180200 180200 180200 0
99 20250213 165300 64986199800 180200 180200 180200 180200 0
100 20250213 165200 64986199800 180200 180200 180200 180200 0
101 20250213 165100 64986199800 180200 180200 180200 180200 0
102 20250213 165000 64986199800 180200 180200 180200 180200 0
103 20250213 164900 64986199800 180200 180200 180200 180200 0
104 20250213 164800 64986199800 180200 180200 180200 180200 0
105 20250213 164700 64986199800 180200 180200 180200 180200 0
106 20250213 164600 64986199800 180200 180200 180200 180200 0
107 20250213 164500 64986199800 180200 180200 180200 180200 0
108 20250213 164400 64986199800 180200 180200 180200 180200 0
109 20250213 164300 64986199800 180200 180200 180200 180200 0
110 20250213 164200 64986199800 180200 180200 180200 180200 0
111 20250213 164100 64986199800 180200 180200 180200 180200 0
112 20250213 164000 64986199800 180200 180200 180200 180200 0
113 20250213 163900 64986199800 180200 180200 180200 180200 0
114 20250213 163800 64986199800 180200 180200 180200 180200 0
115 20250213 163700 64986199800 180200 180200 180200 180200 0
116 20250213 163600 64986199800 180200 180200 180200 180200 0
117 20250213 163500 64986199800 180200 180200 180200 180200 0
118 20250213 163400 64986199800 180200 180200 180200 180200 0
119 20250213 163300 64986199800 180200 180200 180200 180200 0
120 20250213 163200 64986199800 180200 180200 180200 180200 0
121 20250213 163100 64986199800 180200 180200 180200 180200 0
122 20250213 163000 64986199800 180200 180200 180200 180200 56453
123 20250213 162900 64986199800 180200 180200 180200 180200 0
124 20250213 162800 64986199800 180200 180200 180200 180200 0
125 20250213 162700 64986199800 180200 180200 180200 180200 0
126 20250213 162600 64986199800 180200 180200 180200 180200 0
127 20250213 162500 64986199800 180200 180200 180200 180200 0
128 20250213 162400 64986199800 180200 180200 180200 180200 0
129 20250213 162300 64986199800 180200 180200 180200 180200 0
130 20250213 162200 64986199800 180200 180200 180200 180200 0
131 20250213 162100 64986199800 180200 180200 180200 180200 0
132 20250213 162000 64986199800 180200 180200 180200 180200 0
133 20250213 161900 64986199800 180200 180200 180200 180200 0
134 20250213 161800 64986199800 180200 180200 180200 180200 0
135 20250213 161700 64986199800 180200 180200 180200 180200 0
136 20250213 161600 64986199800 180200 180200 180200 180200 0
137 20250213 161500 64986199800 180200 180200 180200 180200 0
138 20250213 161400 64986199800 180200 180200 180200 180200 0
139 20250213 161300 64986199800 180200 180200 180200 180200 0
140 20250213 161200 64986199800 180200 180200 180200 180200 0
141 20250213 161100 64986199800 180200 180200 180200 180200 0
142 20250213 161000 64986199800 180200 180200 180200 180200 0
143 20250213 160900 64986199800 180200 180200 180200 180200 0
144 20250213 160800 64986199800 180200 180200 180200 180200 0
145 20250213 160700 64986199800 180200 180200 180200 180200 0
146 20250213 160600 64986199800 180200 180200 180200 180200 0
147 20250213 160500 64986199800 180200 180200 180200 180200 0
148 20250213 160400 64986199800 180200 180200 180200 180200 0
149 20250213 160300 64986199800 180200 180200 180200 180200 0
150 20250213 160200 64986199800 180200 180200 180200 180200 0
151 20250213 160100 64986199800 180200 180200 180200 180200 0
152 20250213 160000 64986199800 180200 180200 180200 180200 56453
153 20250213 155900 64986199800 180200 180200 180200 180200 0
154 20250213 155800 64986199800 180200 180200 180200 180200 0
155 20250213 155700 64986199800 180200 180200 180200 180200 0
156 20250213 155600 64986199800 180200 180200 180200 180200 0
157 20250213 155500 64986199800 180200 180200 180200 180200 0
158 20250213 155400 64986199800 180200 180200 180200 180200 0
159 20250213 155300 64986199800 180200 180200 180200 180200 0
160 20250213 155200 64986199800 180200 180200 180200 180200 0
161 20250213 155100 64986199800 180200 180200 180200 180200 0
162 20250213 155000 64986199800 180200 180200 180200 180200 0
163 20250213 154900 64986199800 180200 180200 180200 180200 0
164 20250213 154800 64986199800 180200 180200 180200 180200 0
165 20250213 154700 64986199800 180200 180200 180200 180200 0
166 20250213 154600 64986199800 180200 180200 180200 180200 0
167 20250213 154500 64986199800 180200 180200 180200 180200 0
168 20250213 154400 64986199800 180200 180200 180200 180200 0
169 20250213 154300 64986199800 180200 180200 180200 180200 0
170 20250213 154200 64986199800 180200 180200 180200 180200 0
171 20250213 154100 64986199800 180200 180200 180200 180200 0
172 20250213 154000 64986199800 180200 180200 180200 180200 0
173 20250213 153900 64986199800 180200 180200 180200 180200 0
174 20250213 153800 64986199800 180200 180200 180200 180200 0
175 20250213 153700 64986199800 180200 180200 180200 180200 0
176 20250213 153600 64986199800 180200 180200 180200 180200 0
177 20250213 153500 64986199800 180200 180200 180200 180200 0
178 20250213 153400 64986199800 180200 180200 180200 180200 0
179 20250213 153300 64986199800 180200 180200 180200 180200 0
180 20250213 153200 64986199800 180200 180200 180200 180200 0
181 20250213 153100 64986199800 180200 180200 180200 180200 0
182 20250213 153000 64986199800 180200 180200 180200 180200 112906
183 20250213 152900 54813369200 181800 181800 181800 181800 0
184 20250213 152800 54813369200 181800 181800 181800 181800 0
185 20250213 152700 54813369200 181800 181800 181800 181800 0
186 20250213 152600 54813369200 181800 181800 181800 181800 0
187 20250213 152500 54813369200 181800 181800 181800 181800 0
188 20250213 152400 54813369200 181800 181800 181800 181800 0
189 20250213 152300 54813369200 181800 181800 181800 181800 0
190 20250213 152200 54813369200 181800 181800 181800 181800 0
191 20250213 152100 54813369200 181800 181800 181800 181800 0
192 20250213 152000 54813369200 181800 181800 181800 181800 0
193 20250213 151900 54813369200 181800 181800 181800 181600 727
194 20250213 151800 54681286500 181700 181400 181700 181300 1062
195 20250213 151700 54488573100 181300 181800 181800 181300 2666
196 20250213 151600 54004618400 181700 181900 181900 181700 597
197 20250213 151500 53896119000 181900 181900 182000 181800 805
198 20250213 151400 53749723700 181900 182000 182100 181900 1857
199 20250213 151300 53411825900 182000 182200 182300 182000 1058
200 20250213 151200 53219147200 182200 182400 182400 182100 1128
201 20250213 151100 53013482300 182400 182600 182700 182300 933
202 20250213 151000 52843213200 182600 182500 182600 182500 387
203 20250213 150900 52772579500 182500 182500 182700 182500 732
204 20250213 150800 52638959100 182500 182700 182700 182500 723
205 20250213 150700 52506936900 182600 182600 182700 182500 1308
206 20250213 150600 52268152000 182600 182600 182800 182600 485
207 20250213 150500 52179555500 182600 182700 182800 182600 253
208 20250213 150400 52133325600 182800 182800 183000 182700 561
209 20250213 150300 52030787800 183000 183300 183400 182800 2721
210 20250213 150200 51532807700 183400 183600 183600 183300 799
211 20250213 150100 51386221200 183700 183600 183700 183500 1026
212 20250213 150000 51197811100 183600 183700 183800 183400 394
213 20250213 145900 51125459300 183700 183700 183800 183600 208
214 20250213 145800 51087247100 183800 183600 183800 183400 430
215 20250213 145700 51008283300 183600 183700 183800 183500 929
216 20250213 145600 50837640300 183700 183300 183700 183300 217
217 20250213 145500 50797852700 183300 183700 183700 182900 6668
218 20250213 145400 49576831700 183700 183700 183700 183600 539
219 20250213 145300 49477846200 183800 183700 183800 183600 300
220 20250213 145200 49422721100 183700 183800 183900 183600 314
221 20250213 145100 49365013700 183800 184000 184100 183700 593
222 20250213 145000 49255940500 184000 183600 184100 183500 4434
223 20250213 144900 48440598900 183500 183500 183600 183400 573
224 20250213 144800 48335483000 183500 183200 183700 183200 2637
225 20250213 144700 47851638700 183100 183100 183200 183000 457
226 20250213 144600 47767956600 183000 183100 183200 183000 583
227 20250213 144500 47661210100 183200 183100 183200 183000 345
228 20250213 144400 47598035200 183100 183000 183200 183000 721
229 20250213 144300 47466001100 183000 183000 183100 182900 674
230 20250213 144200 47342668100 183100 183000 183200 182900 1926
231 20250213 144100 46990189200 183000 182500 183100 182500 1125
232 20250213 144000 46784486200 182500 182400 182500 182300 542
233 20250213 143900 46685597100 182400 182400 182400 182300 346
234 20250213 143800 46622514600 182400 182500 182600 182200 430
235 20250213 143700 46544082600 182500 182500 182500 182400 96
236 20250213 143600 46526567600 182500 182400 182500 182400 311
237 20250213 143500 46469810800 182500 182300 182500 182300 657
238 20250213 143400 46349963700 182400 182300 182400 182300 72
239 20250213 143300 46336837100 182300 182500 182500 182300 363
240 20250213 143200 46270639700 182500 182400 182500 182400 1159
241 20250213 143100 46059161100 182400 182300 182400 182300 75
242 20250213 143000 46045483000 182300 182200 182300 182200 269
243 20250213 142900 45996463600 182300 182300 182400 182100 412
244 20250213 142800 45921352400 182200 182200 182400 182200 279
245 20250213 142700 45870505600 182100 182200 182200 182000 499
246 20250213 142600 45779625800 182200 182100 182200 182100 86
247 20250213 142500 45763962100 182100 182100 182100 182100 46
248 20250213 142400 45755585500 182100 182200 182200 182000 811
249 20250213 142300 45607903500 182300 182300 182400 182200 582
250 20250213 142200 45501833300 182400 182400 182500 182300 349
251 20250213 142100 45438168800 182500 182500 182500 182400 57
252 20250213 142000 45427768800 182500 182400 182500 182400 128
253 20250213 141900 45404413700 182400 182400 182500 182400 193
254 20250213 141800 45369209500 182500 182400 182500 182400 430
255 20250213 141700 45290760700 182500 182500 182500 182500 13
256 20250213 141600 45288388200 182500 182400 182500 182400 148
257 20250213 141500 45261389500 182400 182500 182500 182400 110
258 20250213 141400 45241322300 182500 182500 182500 182400 102
259 20250213 141300 45222707800 182500 182400 182600 182400 492
260 20250213 141200 45132916800 182400 182400 182500 182400 229
261 20250213 141100 45091141600 182500 182400 182500 182400 68
262 20250213 141000 45078734800 182400 182300 182500 182300 604
263 20250213 140900 44968571800 182300 182300 182400 182300 94
264 20250213 140800 44951433500 182300 182300 182300 182300 144
265 20250213 140700 44925182300 182400 182400 182400 182300 18
266 20250213 140600 44921899500 182200 182400 182400 182200 207
267 20250213 140500 44884164000 182500 182400 182500 182300 1256
268 20250213 140400 44655070700 182500 182500 182500 182500 152
269 20250213 140300 44627330700 182400 182500 182600 182400 268
270 20250213 140200 44578421700 182500 182500 182600 182500 342
271 20250213 140100 44515996600 182500 182400 182500 182400 348
272 20250213 140000 44452489200 182400 182400 182500 182400 79
273 20250213 135900 44438077900 182500 182600 182600 182400 470
274 20250213 135800 44352320400 182600 182500 182600 182500 14
275 20250213 135700 44349765000 182500 182900 183000 182500 864
276 20250213 135600 44191959800 182900 183000 183000 182900 54
277 20250213 135500 44182081300 183000 183000 183000 182900 309
278 20250213 135400 44125564400 183000 183000 183100 182900 778
279 20250213 135300 43983178900 183000 182500 183000 182400 1270
280 20250213 135200 43751047500 182400 182300 182500 182300 178
281 20250213 135100 43718574000 182400 182300 182500 182300 117
282 20250213 135000 43697237400 182400 182400 182500 182300 213
283 20250213 134900 43658381700 182500 182300 182500 182200 191
284 20250213 134800 43623570800 182300 182400 182400 182200 389
285 20250213 134700 43552669000 182400 182500 182500 182400 67
286 20250213 134600 43540446900 182400 182200 182400 182200 675
287 20250213 134500 43417395400 182200 182300 182300 182200 289
288 20250213 134400 43364719100 182400 182300 182400 182300 161
289 20250213 134300 43335366700 182300 182400 182500 182300 225
290 20250213 134200 43294326700 182500 182500 182600 182400 129
291 20250213 134100 43270784100 182800 182700 182800 182500 206
292 20250213 134000 43233160700 182600 182500 182600 182500 454
293 20250213 133900 43150268200 182500 182500 182500 182400 223
294 20250213 133800 43109578100 182500 182400 182500 182300 383
295 20250213 133700 43039697300 182400 182400 182400 182400 29
296 20250213 133600 43034407700 182300 182500 182600 182300 1924
297 20250213 133500 42683286900 182600 182600 182700 182600 438
298 20250213 133400 42603276400 182600 182600 182800 182600 183
299 20250213 133300 42569849400 182700 183000 183100 182700 521
300 20250213 133200 42474592700 183000 183000 183000 183000 61
301 20250213 133100 42463429700 183100 183100 183200 183100 105
302 20250213 133000 42444202300 183100 182600 183200 182600 1464
303 20250213 132900 42176389700 182700 182800 182800 182600 120
304 20250213 132800 42154463300 182800 182700 182800 182700 43
305 20250213 132700 42146606200 182800 182900 182900 182700 192
306 20250213 132600 42111501400 182800 182800 182900 182700 443
307 20250213 132500 42030527500 182800 182800 182800 182800 62
308 20250213 132400 42019193900 182800 182800 182900 182800 253
309 20250213 132300 41972943500 182800 182900 183000 182800 188
310 20250213 132200 41938570900 182900 183000 183100 182800 279
311 20250213 132100 41887526300 183000 182900 183000 182800 312
312 20250213 132000 41830436500 182900 182900 183000 182900 687
313 20250213 131900 41704772300 182900 183000 183000 182900 308
314 20250213 131800 41648414900 183100 183200 183300 183000 367
315 20250213 131700 41581208400 183200 183100 183300 183100 654
316 20250213 131600 41461412700 183100 183000 183200 183000 685
317 20250213 131500 41336033400 183000 182700 183000 182700 229
318 20250213 131400 41294155000 183000 182600 183000 182600 59
319 20250213 131300 41283366400 182600 183000 183000 182600 616
320 20250213 131200 41170694500 183000 182900 183100 182900 61
321 20250213 131100 41159529300 183000 182900 183100 182900 374
322 20250213 131000 41091084500 182900 182800 182900 182800 133
323 20250213 130900 41066762100 182900 183000 183000 182500 859
324 20250213 130800 40909786200 182800 183000 183000 182800 110
325 20250213 130700 40889668800 182900 183000 183000 182900 55
326 20250213 130600 40879604200 183000 182800 183100 182700 248
327 20250213 130500 40834235700 182700 183100 183100 182600 432
328 20250213 130400 40755241400 183100 183200 183200 183100 80
329 20250213 130300 40740590700 183100 182700 183100 182600 1301
330 20250213 130200 40502593500 182800 182900 182900 182800 21
331 20250213 130100 40498754400 182900 183000 183000 182900 103
332 20250213 130000 40479910300 183000 182700 183000 182600 420
333 20250213 125900 40403145100 182700 182700 182800 182700 139
334 20250213 125800 40377739100 182800 183000 183000 182700 306
335 20250213 125700 40321787000 183000 183000 183100 183000 177
336 20250213 125600 40289392900 183000 183000 183100 183000 75
337 20250213 125500 40275666400 183200 182900 183200 182900 314
338 20250213 125400 40218208500 182900 183200 183300 182900 273
339 20250213 125300 40168233400 183200 183200 183300 183000 264
340 20250213 125200 40119878300 183200 183000 183300 183000 234
341 20250213 125100 40077028800 183000 183100 183100 183000 168
342 20250213 125000 40046272600 183000 183100 183100 182800 287
343 20250213 124900 39993765400 183100 183100 183200 183100 57
344 20250213 124800 39983324100 182800 182800 183100 182800 562
345 20250213 124700 39880529900 182800 183000 183000 182800 260
346 20250213 124600 39832987700 183000 182900 183000 182900 109
347 20250213 124500 39813048600 182900 183000 183000 182900 124
348 20250213 124400 39790362100 183100 182900 183100 182900 23
349 20250213 124300 39786152700 182800 182800 183000 182800 217
350 20250213 124200 39746467500 182900 182800 183000 182800 193
351 20250213 124100 39711175300 182800 182900 183000 182800 210
352 20250213 124000 39672778000 182900 182900 183100 182800 219
353 20250213 123900 39632710200 182900 183000 183000 182900 241
354 20250213 123800 39588612800 183000 183000 183100 183000 187
355 20250213 123700 39554386000 183000 183300 183300 183000 545
356 20250213 123600 39454512100 183300 183300 183400 183300 159
357 20250213 123500 39425364300 183300 183200 183300 183100 375
358 20250213 123400 39356645500 183200 183200 183300 182800 362
359 20250213 123300 39290345300 183200 183100 183200 183100 145
360 20250213 123200 39263791900 183100 183100 183200 182800 279
361 20250213 123100 39212721400 183100 182700 183100 182700 710
362 20250213 123000 39082847000 182700 182700 182800 182700 326
363 20250213 122900 39023281800 182800 182700 182800 182600 392
364 20250213 122800 38951671200 182600 182800 182800 182600 465
365 20250213 122700 38866722500 182700 182900 182900 182700 200
366 20250213 122600 38830169900 182800 182900 182900 182800 85
367 20250213 122500 38814624500 182800 182700 182900 182700 431
368 20250213 122400 38735853100 182800 182700 182800 182700 53
369 20250213 122300 38726165300 182700 182800 182800 182700 105
370 20250213 122200 38706974600 182800 182700 182800 182700 252
371 20250213 122100 38660928600 182600 182600 182600 182600 27
372 20250213 122000 38655998400 182600 182900 182900 182600 75
373 20250213 121900 38642299100 182800 182800 183000 182500 1092
374 20250213 121800 38442595600 182700 182800 182800 182700 83
375 20250213 121700 38427427300 182800 182800 182800 182500 259
376 20250213 121600 38380113500 182700 182600 182800 182400 289
377 20250213 121500 38327362800 182800 182700 182800 182500 1278
378 20250213 121400 38094044100 182700 182700 182800 182600 129
379 20250213 121300 38070475300 182600 182400 182700 182300 555
380 20250213 121200 37969190200 182400 182500 182700 182400 39
381 20250213 121100 37962070200 182500 182500 182700 182400 204
382 20250213 121000 37924826200 182600 182600 182700 182500 172
383 20250213 120900 37893421500 182600 182600 182700 182600 125
384 20250213 120800 37870595300 182600 182600 182700 182600 116
385 20250213 120700 37849413500 182600 182500 182600 182400 146
386 20250213 120600 37822774000 182500 182600 182600 182500 220
387 20250213 120500 37782613200 182600 182600 182600 182500 290
388 20250213 120400 37729670900 182600 182300 182600 182200 624
389 20250213 120300 37615950300 182300 182500 182600 182300 445
390 20250213 120200 37534773200 182600 182500 182600 182500 10
391 20250213 120100 37532947500 182500 182700 182700 182500 184
392 20250213 120000 37499356800 182600 182800 182800 182600 177
393 20250213 115900 37467029100 182800 182800 182900 182800 214
394 20250213 115800 37427906500 182800 182900 183100 182800 447
395 20250213 115700 37346116300 182800 182600 182900 182600 514
396 20250213 115600 37252185200 182600 182500 182600 182400 356
397 20250213 115500 37187194300 182600 182500 182600 182500 33
398 20250213 115400 37181170100 182500 182600 182700 182500 116
399 20250213 115300 37159993600 182700 182600 182700 182100 623
400 20250213 115200 37046423700 182500 182600 182700 182500 145
401 20250213 115100 37019954900 182700 182300 182700 182300 130
402 20250213 115000 36996223900 182300 182500 182600 182300 190
403 20250213 114900 36961557700 182500 182400 182500 182300 276
404 20250213 114800 36911196100 182400 182700 182700 182400 297
405 20250213 114700 36856979800 182800 182700 183100 182700 260
406 20250213 114600 36809448200 182600 182600 183100 182600 492
407 20250213 114500 36719475600 182500 182600 182600 182400 179
408 20250213 114400 36686811800 182600 182700 182800 182400 249
409 20250213 114300 36641333600 182600 182500 182600 182300 195
410 20250213 114200 36605754200 182500 182200 182500 182200 209
411 20250213 114100 36567639500 182300 182200 182300 182000 156
412 20250213 114000 36539213100 182200 182000 182200 181900 186
413 20250213 113900 36505355400 182200 182100 182200 181700 230
414 20250213 113800 36463487700 182100 181800 182100 181700 177
415 20250213 113700 36431308800 181800 182000 182100 181700 148
416 20250213 113600 36404401700 182100 182200 182200 181700 201
417 20250213 113500 36367831400 182100 181900 182100 181900 178
418 20250213 113400 36335430800 182000 181600 182000 181600 374
419 20250213 113300 36267490200 181600 181900 181900 181600 312
420 20250213 113200 36210817400 181900 182000 182000 181700 214
421 20250213 113100 36171904700 182000 181900 182000 181800 79
422 20250213 113000 36157532800 181700 181900 181900 181700 306
423 20250213 112900 36101924500 182000 182000 182000 181800 113
424 20250213 112800 36081369200 181900 181900 182000 181800 87
425 20250213 112700 36065545500 181800 182000 182000 181600 105
426 20250213 112600 36046466200 182000 181700 182100 181500 335
427 20250213 112500 35985586600 181900 181500 181900 181500 264
428 20250213 112400 35937633700 181600 181500 181600 181500 118
429 20250213 112300 35916216100 181500 181700 181700 181500 29
430 20250213 112200 35910952100 181400 181800 182000 181400 181
431 20250213 112100 35878093400 181800 181400 181800 181400 306
432 20250213 112000 35822573100 181600 181400 181900 181400 1142
433 20250213 111900 35615332800 181500 181500 181500 181400 120
434 20250213 111800 35593558900 181500 181500 181600 181400 463
435 20250213 111700 35509528500 181500 181700 181700 181400 465
436 20250213 111600 35425125900 181700 181700 181900 181700 63
437 20250213 111500 35413673000 181700 181600 182000 181500 1033
438 20250213 111400 35226023300 181500 181900 181900 181500 614
439 20250213 111300 35114447800 181900 182100 182200 181900 1264
440 20250213 111200 34884381400 182100 182100 182200 182100 120
441 20250213 111100 34862529200 182100 182100 182200 182000 215
442 20250213 111000 34823376300 182000 182700 182800 182000 533
443 20250213 110900 34726280800 182900 182400 182900 182300 292
444 20250213 110800 34673006400 182500 182100 182500 182100 343
445 20250213 110700 34610511300 182200 182200 182400 182100 335
446 20250213 110600 34549470200 182400 182000 182500 182000 576
447 20250213 110500 34444565700 182500 182500 182600 182000 1687
448 20250213 110400 34137103100 182600 182500 182700 182400 291
449 20250213 110300 34083989400 182500 182600 182700 182500 493
450 20250213 110200 33993988300 182600 182500 182700 182500 140
451 20250213 110100 33968430400 182700 182500 182800 182400 509
452 20250213 110000 33875485900 182800 182700 182900 182300 502
453 20250213 105900 33783851100 182600 182600 182800 182500 372
454 20250213 105800 33715919300 182800 182500 182800 182400 412
455 20250213 105700 33640694400 182600 183000 183300 182500 476
456 20250213 105600 33553679100 183300 183200 183300 182600 203
457 20250213 105500 33516519500 183300 183200 183300 183200 333
458 20250213 105400 33455509500 183200 183300 183400 183200 214
459 20250213 105300 33416282000 183400 183200 183400 183200 137
460 20250213 105200 33391161100 183200 182900 183400 182900 1090
461 20250213 105100 33191585500 182900 182700 182900 182600 201
462 20250213 105000 33154858300 182600 182600 182700 182400 617
463 20250213 104900 33042195200 182600 182900 182900 182400 1075
464 20250213 104800 32845949300 182800 183000 183100 182800 1019
465 20250213 104700 32659524500 183000 183200 183300 183000 752
466 20250213 104600 32521851300 183100 183400 183400 183100 510
467 20250213 104500 32428402400 183400 183400 183400 183200 650
468 20250213 104400 32309251600 183400 183400 183500 183400 465
469 20250213 104300 32223968600 183600 183200 183700 183200 899
470 20250213 104200 32059105000 183200 183500 183600 183100 583
471 20250213 104100 31952220400 183500 183600 183700 183300 533
472 20250213 104000 31854400000 183600 183300 183700 183100 539
473 20250213 103900 31755553400 183300 183800 183800 183000 1682
474 20250213 103800 31447099500 183900 183900 184000 183300 2508
475 20250213 103700 30986339500 184000 183900 184000 183700 2058
476 20250213 103600 30607939200 183900 183500 184000 183500 2270
477 20250213 103500 30190760100 183400 182800 183500 182700 1210
478 20250213 103400 29969323000 182800 182300 183000 182000 2115
479 20250213 103300 29583457900 182400 182300 182400 182300 698
480 20250213 103200 29456180000 182400 181900 182400 181900 432
481 20250213 103100 29377492700 182000 181900 182000 181700 1011
482 20250213 103000 29193621200 181900 181700 182000 181400 921
483 20250213 102900 29026248400 181800 181700 181900 181400 610
484 20250213 102800 28915419800 181700 182800 182800 181600 1753
485 20250213 102700 28596172400 182500 183300 183600 182200 1791
486 20250213 102600 28268213700 183300 183900 184100 183200 2978
487 20250213 102500 27720859800 183900 183200 184100 183100 6023
488 20250213 102400 26613993500 183200 182700 183400 182700 4380
489 20250213 102300 25812237100 182800 181400 182800 181400 3721
490 20250213 102200 25134359400 181400 181100 181400 181000 621
491 20250213 102100 25021883100 181400 181400 181400 181000 384
492 20250213 102000 24952319800 181400 180900 181600 180900 647
493 20250213 101900 24835079400 180900 181100 181100 180900 828
494 20250213 101800 24685275400 181100 181000 181100 180900 629
495 20250213 101700 24571433700 181000 181400 181500 181000 1067
496 20250213 101600 24378051800 181600 181500 181600 181400 310
497 20250213 101500 24321791200 181500 181900 181900 181300 2074
498 20250213 101400 23945108900 181900 181800 181900 181800 729
499 20250213 101300 23812529500 181900 181900 181900 181800 602
500 20250213 101200 23703044100 181900 181600 181900 181400 831
501 20250213 101100 23552021500 181600 181400 181700 181300 869
502 20250213 101000 23394346900 181400 180800 181400 180800 411
503 20250213 100900 23319896800 180900 180800 181100 180700 1020
504 20250213 100800 23135490800 180900 181800 181800 180800 1509
505 20250213 100700 22862119500 181800 181700 181900 181500 1808
506 20250213 100600 22533543800 181600 180600 182200 180500 3764
507 20250213 100500 21850985300 180600 180400 180600 180300 603
508 20250213 100400 21742186300 180400 180800 180800 180300 827
509 20250213 100300 21592795000 180700 180500 180800 180500 671
510 20250213 100200 21471537800 180600 180500 180600 180100 760
511 20250213 100100 21334474400 180400 180300 180400 180300 661
512 20250213 100000 21215284600 180100 180000 180300 179900 1141
513 20250213 095900 21009726200 180000 179700 180300 179700 1011
514 20250213 095800 20827696300 179900 179500 179900 179500 405
515 20250213 095700 20754918200 179500 179700 179900 179500 435
516 20250213 095600 20676744800 179800 180100 180200 179700 196
517 20250213 095500 20641462500 179400 180300 180500 179400 4402
518 20250213 095400 19848445800 180300 179600 180400 179600 3023
519 20250213 095300 19303753900 179700 179300 179700 178800 1630
520 20250213 095200 19011498800 178700 178700 179300 178500 1753
521 20250213 095100 18698061100 178700 179200 179200 178700 1053
522 20250213 095000 18509709800 179100 178800 179500 178800 1926
523 20250213 094900 18165034500 178800 178800 179000 178500 3269
524 20250213 094800 17580888300 178800 179600 179600 178800 6276
525 20250213 094700 16456747500 179600 179500 179700 179500 1646
526 20250213 094600 16161230400 179600 180100 180200 179600 1427
527 20250213 094500 15904498000 180100 180300 180400 179700 1704
528 20250213 094400 15597620900 180400 179700 180400 179700 1300
529 20250213 094300 15363411600 179700 179600 180000 179300 2413
530 20250213 094200 14930408800 179600 180100 180100 179600 1953
531 20250213 094100 14579218300 180000 180100 180100 180000 937
532 20250213 094000 14410549700 180100 180200 180400 180100 1935
533 20250213 093900 14061986500 180200 180400 180400 180200 1250
534 20250213 093800 13836683600 180300 180700 180700 180300 814
535 20250213 093700 13689737200 180700 180200 180700 180200 174
536 20250213 093600 13658331000 180300 180700 180700 180300 718
537 20250213 093500 13528774900 180600 180400 180900 180400 634
538 20250213 093400 13414290800 180500 180400 180600 180400 557
539 20250213 093300 13313756800 180400 180400 180400 180100 1929
540 20250213 093200 12966155700 180400 180500 180700 180300 1554
541 20250213 093100 12685805600 180500 181200 181200 180400 1923
542 20250213 093000 12338087500 181200 181600 181600 181200 1255
543 20250213 092900 12110459200 181900 181700 182100 181400 1337
544 20250213 092800 11867636800 181700 182600 182800 181700 1850
545 20250213 092700 11530572400 182500 182500 182600 182400 586
546 20250213 092600 11423644600 182500 182900 182900 182500 769
547 20250213 092500 11283259500 182900 183200 183300 182500 1723
548 20250213 092400 10967915100 183200 183400 183400 183000 1101
549 20250213 092300 10766161800 183400 183500 183700 183200 2049
550 20250213 092200 10390135400 183600 183500 183900 182800 4197
551 20250213 092100 9620093400 183800 181800 183800 181800 4237
552 20250213 092000 8845065300 181800 182400 182400 181700 1105
553 20250213 091900 8643866900 182500 182500 182500 182200 715
554 20250213 091800 8513422400 182400 182100 182500 181600 1236
555 20250213 091700 8288302800 182000 182300 182500 181800 918
556 20250213 091600 8121166900 182500 181800 182500 181800 813
557 20250213 091500 7973099400 181700 182000 182300 181700 512
558 20250213 091400 7880023200 182300 182500 182700 181600 1096
559 20250213 091300 7680430800 182500 182800 182900 182300 3025
560 20250213 091200 7128034800 182800 183000 183100 182700 2682
561 20250213 091100 6637633300 183000 182700 183000 182600 1751
562 20250213 091000 6317545500 182600 182200 182800 182000 2127
563 20250213 090900 5929494300 182200 181300 182200 181300 2764
564 20250213 090800 5426871000 181300 181300 181400 181200 553
565 20250213 090700 5326591200 181500 181600 181600 181000 854
566 20250213 090600 5171756700 181700 180800 181700 180300 4758
567 20250213 090500 4309719800 180700 180800 181000 180400 2406
568 20250213 090400 3875044900 180800 181200 181200 180300 4097
569 20250213 090300 3135109000 181100 181100 181400 180900 3080
570 20250213 090200 2577375800 181300 181400 181400 180500 5215
571 20250213 090100 1633495000 181300 181000 181800 180600 2804
572 20250213 090000 1125703700 180700 180300 181400 180300 6196

1
000250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,245426,23457472,44839330200,4285680134400,1.05
20250210,246034,23457472,46082168200,4393584505600,1.05
20250207,214277,23457472,43069677000,4714951872000,0.91
20250206,216456,23457472,45672216000,4949526592000,0.92
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 245426 23457472 44839330200 4285680134400 1.05
3 20250210 246034 23457472 46082168200 4393584505600 1.05
4 20250207 214277 23457472 43069677000 4714951872000 0.91
5 20250206 216456 23457472 45672216000 4949526592000 0.92