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

573
000270/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183100,219131315300,94300,94300,94300,94300,325835
20250213,183000,219131315300,94300,94300,94300,94300,0
20250213,182900,219131315300,94300,94300,94300,94300,0
20250213,182800,219131315300,94300,94300,94300,94300,0
20250213,182700,219131315300,94300,94300,94300,94300,0
20250213,182600,219131315300,94300,94300,94300,94300,0
20250213,182500,219131315300,94300,94300,94300,94300,0
20250213,182400,219131315300,94300,94300,94300,94300,0
20250213,182300,219131315300,94300,94300,94300,94300,0
20250213,182200,219131315300,94300,94300,94300,94300,0
20250213,182100,219131315300,94300,94300,94300,94300,0
20250213,182000,219131315300,94300,94300,94300,94300,0
20250213,181900,219131315300,94300,94300,94300,94300,0
20250213,181800,219131315300,94300,94300,94300,94300,0
20250213,181700,219131315300,94300,94300,94300,94300,0
20250213,181600,219131315300,94300,94300,94300,94300,0
20250213,181500,219131315300,94300,94300,94300,94300,0
20250213,181400,219131315300,94300,94300,94300,94300,0
20250213,181300,219131315300,94300,94300,94300,94300,0
20250213,181200,219131315300,94300,94300,94300,94300,0
20250213,181100,219131315300,94300,94300,94300,94300,0
20250213,181000,219131315300,94300,94300,94300,94300,0
20250213,180900,219131315300,94300,94300,94300,94300,0
20250213,180800,219131315300,94300,94300,94300,94300,0
20250213,180700,219131315300,94300,94300,94300,94300,0
20250213,180600,219131315300,94300,94300,94300,94300,0
20250213,180500,219131315300,94300,94300,94300,94300,0
20250213,180400,219131315300,94300,94300,94300,94300,0
20250213,180300,219131315300,94300,94300,94300,94300,0
20250213,180200,219131315300,94300,94300,94300,94300,0
20250213,180100,219131315300,94300,94300,94300,94300,325835
20250213,180000,219131315300,94300,94300,94300,94300,0
20250213,175900,219131315300,94300,94300,94300,94300,0
20250213,175800,219131315300,94300,94300,94300,94300,0
20250213,175700,219131315300,94300,94300,94300,94300,0
20250213,175600,219131315300,94300,94300,94300,94300,0
20250213,175500,219131315300,94300,94300,94300,94300,0
20250213,175400,219131315300,94300,94300,94300,94300,0
20250213,175300,219131315300,94300,94300,94300,94300,0
20250213,175200,219131315300,94300,94300,94300,94300,0
20250213,175100,219131315300,94300,94300,94300,94300,0
20250213,175000,219131315300,94300,94300,94300,94300,0
20250213,174900,219131315300,94300,94300,94300,94300,0
20250213,174800,219131315300,94300,94300,94300,94300,0
20250213,174700,219131315300,94300,94300,94300,94300,0
20250213,174600,219131315300,94300,94300,94300,94300,0
20250213,174500,219131315300,94300,94300,94300,94300,0
20250213,174400,219131315300,94300,94300,94300,94300,0
20250213,174300,219131315300,94300,94300,94300,94300,0
20250213,174200,219131315300,94300,94300,94300,94300,0
20250213,174100,219131315300,94300,94300,94300,94300,0
20250213,174000,219131315300,94300,94300,94300,94300,0
20250213,173900,219131315300,94300,94300,94300,94300,0
20250213,173800,219131315300,94300,94300,94300,94300,0
20250213,173700,219131315300,94300,94300,94300,94300,0
20250213,173600,219131315300,94300,94300,94300,94300,0
20250213,173500,219131315300,94300,94300,94300,94300,0
20250213,173400,219131315300,94300,94300,94300,94300,0
20250213,173300,219131315300,94300,94300,94300,94300,0
20250213,173200,219131315300,94300,94300,94300,94300,0
20250213,173100,219131315300,94300,94300,94300,94300,325835
20250213,173000,219131315300,94300,94300,94300,94300,0
20250213,172900,219131315300,94300,94300,94300,94300,0
20250213,172800,219131315300,94300,94300,94300,94300,0
20250213,172700,219131315300,94300,94300,94300,94300,0
20250213,172600,219131315300,94300,94300,94300,94300,0
20250213,172500,219131315300,94300,94300,94300,94300,0
20250213,172400,219131315300,94300,94300,94300,94300,0
20250213,172300,219131315300,94300,94300,94300,94300,0
20250213,172200,219131315300,94300,94300,94300,94300,0
20250213,172100,219131315300,94300,94300,94300,94300,0
20250213,172000,219131315300,94300,94300,94300,94300,0
20250213,171900,219131315300,94300,94300,94300,94300,0
20250213,171800,219131315300,94300,94300,94300,94300,0
20250213,171700,219131315300,94300,94300,94300,94300,0
20250213,171600,219131315300,94300,94300,94300,94300,0
20250213,171500,219131315300,94300,94300,94300,94300,0
20250213,171400,219131315300,94300,94300,94300,94300,0
20250213,171300,219131315300,94300,94300,94300,94300,0
20250213,171200,219131315300,94300,94300,94300,94300,0
20250213,171100,219131315300,94300,94300,94300,94300,0
20250213,171000,219131315300,94300,94300,94300,94300,0
20250213,170900,219131315300,94300,94300,94300,94300,0
20250213,170800,219131315300,94300,94300,94300,94300,0
20250213,170700,219131315300,94300,94300,94300,94300,0
20250213,170600,219131315300,94300,94300,94300,94300,0
20250213,170500,219131315300,94300,94300,94300,94300,0
20250213,170400,219131315300,94300,94300,94300,94300,0
20250213,170300,219131315300,94300,94300,94300,94300,0
20250213,170200,219131315300,94300,94300,94300,94300,0
20250213,170100,219131315300,94300,94300,94300,94300,325835
20250213,170000,219131315300,94300,94300,94300,94300,0
20250213,165900,219131315300,94300,94300,94300,94300,0
20250213,165800,219131315300,94300,94300,94300,94300,0
20250213,165700,219131315300,94300,94300,94300,94300,0
20250213,165600,219131315300,94300,94300,94300,94300,0
20250213,165500,219131315300,94300,94300,94300,94300,0
20250213,165400,219131315300,94300,94300,94300,94300,0
20250213,165300,219131315300,94300,94300,94300,94300,0
20250213,165200,219131315300,94300,94300,94300,94300,0
20250213,165100,219131315300,94300,94300,94300,94300,0
20250213,165000,219131315300,94300,94300,94300,94300,0
20250213,164900,219131315300,94300,94300,94300,94300,0
20250213,164800,219131315300,94300,94300,94300,94300,0
20250213,164700,219131315300,94300,94300,94300,94300,0
20250213,164600,219131315300,94300,94300,94300,94300,0
20250213,164500,219131315300,94300,94300,94300,94300,0
20250213,164400,219131315300,94300,94300,94300,94300,0
20250213,164300,219131315300,94300,94300,94300,94300,0
20250213,164200,219131315300,94300,94300,94300,94300,0
20250213,164100,219131315300,94300,94300,94300,94300,0
20250213,164000,219131315300,94300,94300,94300,94300,0
20250213,163900,219131315300,94300,94300,94300,94300,0
20250213,163800,219131315300,94300,94300,94300,94300,0
20250213,163700,219131315300,94300,94300,94300,94300,0
20250213,163600,219131315300,94300,94300,94300,94300,0
20250213,163500,219131315300,94300,94300,94300,94300,0
20250213,163400,219131315300,94300,94300,94300,94300,0
20250213,163300,219131315300,94300,94300,94300,94300,0
20250213,163200,219131315300,94300,94300,94300,94300,0
20250213,163100,219131315300,94300,94300,94300,94300,325835
20250213,163000,219131315300,94300,94300,94300,94300,0
20250213,162900,219131315300,94300,94300,94300,94300,0
20250213,162800,219131315300,94300,94300,94300,94300,0
20250213,162700,219131315300,94300,94300,94300,94300,0
20250213,162600,219131315300,94300,94300,94300,94300,0
20250213,162500,219131315300,94300,94300,94300,94300,0
20250213,162400,219131315300,94300,94300,94300,94300,0
20250213,162300,219131315300,94300,94300,94300,94300,0
20250213,162200,219131315300,94300,94300,94300,94300,0
20250213,162100,219131315300,94300,94300,94300,94300,0
20250213,162000,219131315300,94300,94300,94300,94300,0
20250213,161900,219131315300,94300,94300,94300,94300,0
20250213,161800,219131315300,94300,94300,94300,94300,0
20250213,161700,219131315300,94300,94300,94300,94300,0
20250213,161600,219131315300,94300,94300,94300,94300,0
20250213,161500,219131315300,94300,94300,94300,94300,0
20250213,161400,219131315300,94300,94300,94300,94300,0
20250213,161300,219131315300,94300,94300,94300,94300,0
20250213,161200,219131315300,94300,94300,94300,94300,0
20250213,161100,219131315300,94300,94300,94300,94300,0
20250213,161000,219131315300,94300,94300,94300,94300,0
20250213,160900,219131315300,94300,94300,94300,94300,0
20250213,160800,219131315300,94300,94300,94300,94300,0
20250213,160700,219131315300,94300,94300,94300,94300,0
20250213,160600,219131315300,94300,94300,94300,94300,0
20250213,160500,219131315300,94300,94300,94300,94300,0
20250213,160400,219131315300,94300,94300,94300,94300,0
20250213,160300,219131315300,94300,94300,94300,94300,0
20250213,160200,219131315300,94300,94300,94300,94300,0
20250213,160100,219131315300,94300,94300,94300,94300,325835
20250213,160000,219131315300,94300,94300,94300,94300,0
20250213,155900,219131315300,94300,94300,94300,94300,0
20250213,155800,219131315300,94300,94300,94300,94300,0
20250213,155700,219131315300,94300,94300,94300,94300,0
20250213,155600,219131315300,94300,94300,94300,94300,0
20250213,155500,219131315300,94300,94300,94300,94300,0
20250213,155400,219131315300,94300,94300,94300,94300,0
20250213,155300,219131315300,94300,94300,94300,94300,0
20250213,155200,219131315300,94300,94300,94300,94300,0
20250213,155100,219131315300,94300,94300,94300,94300,0
20250213,155000,219131315300,94300,94300,94300,94300,0
20250213,154900,219131315300,94300,94300,94300,94300,0
20250213,154800,219131315300,94300,94300,94300,94300,0
20250213,154700,219131315300,94300,94300,94300,94300,0
20250213,154600,219131315300,94300,94300,94300,94300,0
20250213,154500,219131315300,94300,94300,94300,94300,0
20250213,154400,219131315300,94300,94300,94300,94300,0
20250213,154300,219131315300,94300,94300,94300,94300,0
20250213,154200,219131315300,94300,94300,94300,94300,0
20250213,154100,219131315300,94300,94300,94300,94300,0
20250213,154000,219131315300,94300,94300,94300,94300,0
20250213,153900,219131315300,94300,94300,94300,94300,0
20250213,153800,219131315300,94300,94300,94300,94300,0
20250213,153700,219131315300,94300,94300,94300,94300,0
20250213,153600,219131315300,94300,94300,94300,94300,0
20250213,153500,219131315300,94300,94300,94300,94300,0
20250213,153400,219131315300,94300,94300,94300,94300,0
20250213,153300,219131315300,94300,94300,94300,94300,0
20250213,153200,219131315300,94300,94300,94300,94300,0
20250213,153100,219131315300,94300,94300,94300,94300,325835
20250213,153000,219131315300,94300,94300,94300,94300,325835
20250213,152900,188405074800,95000,95000,95000,95000,0
20250213,152800,188405074800,95000,95000,95000,95000,0
20250213,152700,188405074800,95000,95000,95000,95000,0
20250213,152600,188405074800,95000,95000,95000,95000,0
20250213,152500,188405074800,95000,95000,95000,95000,0
20250213,152400,188405074800,95000,95000,95000,95000,0
20250213,152300,188405074800,95000,95000,95000,95000,0
20250213,152200,188405074800,95000,95000,95000,95000,0
20250213,152100,188405074800,95000,95000,95000,95000,0
20250213,152000,188405074800,95000,95000,95000,95000,0
20250213,151900,188405074800,95000,94700,95000,94600,5103
20250213,151800,187921436000,94600,94600,94800,94600,1516
20250213,151700,187777893100,94600,94600,94700,94500,6427
20250213,151600,187170012900,94700,94900,94900,94600,9105
20250213,151500,186307405300,94900,94900,94900,94800,2043
20250213,151400,186113681900,94800,94700,94900,94700,6724
20250213,151300,185476150500,94800,94700,94800,94700,2342
20250213,151200,185254316900,94800,94900,95000,94700,14570
20250213,151100,183871926000,95000,94900,95000,94900,1607
20250213,151000,183719354500,95000,94900,95000,94900,3399
20250213,150900,183396580700,94900,95100,95100,94900,3761
20250213,150800,183039364700,95000,95000,95100,94900,4950
20250213,150700,182569033600,95000,94900,95000,94900,2762
20250213,150600,182306734800,94900,94900,95000,94900,3407
20250213,150500,181983185200,94900,95000,95100,94900,9960
20250213,150400,181036919900,95000,95000,95100,95000,5383
20250213,150300,180525355400,95100,95000,95100,95000,5072
20250213,150200,180043309800,95000,95000,95100,95000,3551
20250213,150100,179705703800,95100,95200,95200,95000,3370
20250213,150000,179385173200,95200,95000,95200,95000,2306
20250213,145900,179165814000,95100,95000,95200,95000,3564
20250213,145800,178826813200,95100,95200,95200,95000,4478
20250213,145700,178400968400,95100,95200,95200,95100,1594
20250213,145600,178249302400,95100,95100,95200,95000,2406
20250213,145500,178020464300,95100,95100,95100,95000,2334
20250213,145400,177798594900,95000,95000,95100,95000,4046
20250213,145300,177413946800,95100,95100,95100,95000,2858
20250213,145200,177142246700,95100,95000,95100,95000,3409
20250213,145100,176818189200,95000,95000,95100,95000,2871
20250213,145000,176545261100,95000,95000,95200,95000,2798
20250213,144900,176279220700,95000,95000,95100,94900,4505
20250213,144800,175851024900,95000,95100,95100,94900,4402
20250213,144700,175432803300,95000,95000,95100,94900,3763
20250213,144600,175075340900,95100,95000,95100,94900,4198
20250213,144500,174676554700,95000,95000,95000,94800,1370
20250213,144400,174546513100,95000,95000,95000,94800,2898
20250213,144300,174271534400,94900,94900,95000,94900,3020
20250213,144200,173984815300,95000,94900,95000,94800,3978
20250213,144100,173607101900,94900,94900,95000,94800,2984
20250213,144000,173323762900,94900,94700,95000,94700,2586
20250213,143900,173078483300,94700,94900,95000,94700,3528
20250213,143800,172743899500,94800,94900,94900,94700,2677
20250213,143700,172490012600,94900,94800,94900,94700,1856
20250213,143600,172314136400,94700,94900,94900,94700,2703
20250213,143500,172057947800,94800,94700,94900,94700,3651
20250213,143400,171711740500,94700,94700,94800,94700,2197
20250213,143300,171503558800,94700,94800,94900,94700,2923
20250213,143200,171226402100,94800,94800,94900,94700,3585
20250213,143100,170886498000,94800,94700,94900,94700,2263
20250213,143000,170671888600,94700,94800,94900,94700,3068
20250213,142900,170380991800,94800,94900,95000,94700,2486
20250213,142800,170145228900,94800,94900,94900,94800,5478
20250213,142700,169625667600,94800,94900,94900,94800,2306
20250213,142600,169406934800,94800,94800,94900,94800,1475
20250213,142500,169267011700,94900,95000,95000,94800,2270
20250213,142400,169051614400,94900,94900,95000,94800,3028
20250213,142300,168764246600,95000,94900,95000,94900,4035
20250213,142200,168381155400,94900,95000,95000,94900,2120
20250213,142100,168179801300,95000,95000,95100,94900,2445
20250213,142000,167947556500,95000,95100,95100,94900,2318
20250213,141900,167727407100,95000,94900,95100,94900,2076
20250213,141800,167530169700,94900,94900,95000,94900,2118
20250213,141700,167328992000,94900,94900,95100,94900,2499
20250213,141600,167091606200,95000,94900,95000,94900,1876
20250213,141500,166913438200,94900,95000,95100,94900,3579
20250213,141400,166573544200,95000,94900,95000,94900,2115
20250213,141300,166372688700,94900,94900,95000,94900,1103
20250213,141200,166267949000,94900,95000,95000,94800,2517
20250213,141100,166029061400,94900,94800,95000,94800,3052
20250213,141000,165739224100,94800,94800,94900,94800,2293
20250213,140900,165521639800,94900,94800,95000,94800,1953
20250213,140800,165336302300,94900,95000,95000,94800,2598
20250213,140700,165089624700,94900,95100,95100,94800,13924
20250213,140600,163767167900,95000,95000,95200,95000,1145
20250213,140500,163658298500,95000,95000,95200,95000,2954
20250213,140400,163377365200,95000,95000,95100,95000,2515
20250213,140300,163138271500,95000,95000,95200,95000,4930
20250213,140200,162669421300,95100,95000,95100,94900,3501
20250213,140100,162336723500,95000,95000,95100,94900,4322
20250213,140000,161926245700,95000,95000,95000,94900,3502
20250213,135900,161593639000,94900,95000,95000,94900,2695
20250213,135800,161337703300,94900,95000,95000,94900,1964
20250213,135700,161151137800,94900,94900,95000,94800,2814
20250213,135600,160883949300,95000,94900,95000,94800,1329
20250213,135500,160757789900,94900,94800,95000,94800,2491
20250213,135400,160521415000,94800,95000,95000,94800,2952
20250213,135300,160241246100,94900,95000,95100,94900,5162
20250213,135200,159750952600,95000,95200,95200,95000,5128
20250213,135100,159263280600,95200,95100,95200,95100,2302
20250213,135000,159044228600,95200,95100,95200,95100,4155
20250213,134900,158648769600,95200,95100,95200,94900,10812
20250213,134800,157621103200,95100,95000,95100,94900,3140
20250213,134700,157322818400,95000,95000,95000,94900,1983
20250213,134600,157134467400,94900,95000,95000,94900,3762
20250213,134500,156777193700,95000,95000,95000,94900,3249
20250213,134400,156468593000,95000,95000,95100,94900,1150
20250213,134300,156359363400,95100,95100,95100,95000,2435
20250213,134200,156127869700,95000,95000,95100,94900,2184
20250213,134100,155920385500,95000,94900,95100,94900,3466
20250213,134000,155591171200,95000,95000,95000,94900,3004
20250213,133900,155305887700,94900,95000,95000,94800,1917
20250213,133800,155123904700,95000,94900,95000,94800,2688
20250213,133700,154868665400,94900,94800,95000,94800,2286
20250213,133600,154651695900,94900,94800,94900,94800,2296
20250213,133500,154433838100,94900,94800,94900,94800,2709
20250213,133400,154176823400,94800,95000,95000,94800,3123
20250213,133300,153880278900,94900,95000,95000,94900,2105
20250213,133200,153680345700,95000,94900,95000,94900,1997
20250213,133100,153490735900,94900,94800,95000,94700,1587
20250213,133000,153340200000,94800,94800,94900,94700,2830
20250213,132900,153071908700,94800,94700,94900,94700,2985
20250213,132800,152788956000,94800,94700,94800,94700,3885
20250213,132700,152420889600,94800,94800,94900,94700,5113
20250213,132600,151936154700,94900,94900,94900,94800,3649
20250213,132500,151589870300,95000,95000,95000,94900,2289
20250213,132400,151372424000,95000,95000,95000,94900,2358
20250213,132300,151148433100,94900,95000,95100,94900,3008
20250213,132200,150862685100,95000,95000,95100,94900,2450
20250213,132100,150629972300,95000,94900,95100,94900,2430
20250213,132000,150399134200,94900,95000,95000,94800,2402
20250213,131900,150171155700,94900,94900,95000,94800,2303
20250213,131800,149952559300,94800,94900,95000,94700,1761
20250213,131700,149785545300,94900,95000,95000,94800,5457
20250213,131600,149267882000,94900,95000,95000,94800,4839
20250213,131500,148808479900,95000,95000,95100,94900,2332
20250213,131400,148586951200,95000,95000,95100,94900,2365
20250213,131300,148362249600,95000,94800,95100,94800,2702
20250213,131200,148105648700,94900,95000,95000,94800,2967
20250213,131100,147823923700,95000,94900,95000,94800,4149
20250213,131000,147430198200,94900,95000,95000,94800,2840
20250213,130900,147160547600,94900,94900,95000,94900,2408
20250213,130800,146931963500,95000,94800,95000,94800,2565
20250213,130700,146688567600,94900,94900,94900,94800,2880
20250213,130600,146415335400,94900,94900,94900,94800,1770
20250213,130500,146247372200,94900,94900,95000,94800,1981
20250213,130400,146059382000,94800,94800,94900,94800,702
20250213,130300,145992777900,94800,94900,95000,94800,2146
20250213,130200,145789099100,94900,94900,94900,94800,3378
20250213,130100,145468584000,94800,94800,94900,94800,2011
20250213,130000,145277806700,94800,94900,95000,94800,2484
20250213,125900,145042113200,94900,94900,95000,94800,3572
20250213,125800,144703133500,94900,95000,95000,94900,4331
20250213,125700,144291738900,95000,94800,95000,94800,2182
20250213,125600,144084696900,94800,94900,94900,94800,2901
20250213,125500,143809438800,94900,94800,94900,94800,2712
20250213,125400,143552114300,94800,94900,94900,94800,3828
20250213,125300,143188949500,94800,94800,94900,94800,3099
20250213,125200,142894966600,94900,94800,94900,94800,2697
20250213,125100,142639055600,94900,94900,94900,94800,2751
20250213,125000,142378087300,94900,94800,94900,94800,890
20250213,124900,142293637800,94900,94800,94900,94800,3088
20250213,124800,142000623200,94900,94800,94900,94800,3512
20250213,124700,141667368500,94800,94700,94800,94700,2300
20250213,124600,141449335300,94800,94800,94900,94700,2912
20250213,124500,141173115300,94800,94900,94900,94800,2989
20250213,124400,140889590400,94800,94900,94900,94800,2765
20250213,124300,140627282800,94900,94900,94900,94800,3086
20250213,124200,140334503700,94900,94900,94900,94800,1932
20250213,124100,140151158800,94900,94800,94900,94800,2399
20250213,124000,139923711400,94700,94700,94800,94600,6441
20250213,123900,139313687900,94600,94600,94700,94600,1362
20250213,123800,139184790300,94700,94600,94700,94600,2084
20250213,123700,138987458000,94700,94700,94700,94600,1895
20250213,123600,138808042300,94600,94600,94800,94600,2263
20250213,123500,138593764600,94600,94700,94700,94500,2009
20250213,123400,138403590200,94600,94600,94700,94500,2966
20250213,123300,138122958700,94600,94500,94700,94500,2350
20250213,123200,137900702500,94500,94600,94600,94500,2047
20250213,123100,137707081000,94500,94500,94700,94500,1894
20250213,123000,137527877300,94600,94600,94700,94500,1226
20250213,122900,137411905600,94500,94600,94600,94500,2666
20250213,122800,137159792500,94600,94500,94600,94500,2463
20250213,122700,136926896500,94600,94500,94600,94400,1997
20250213,122600,136738184500,94500,94500,94600,94400,2130
20250213,122500,136536901200,94500,94600,94600,94400,3034
20250213,122400,136250190600,94500,94600,94600,94500,2450
20250213,122300,136018637500,94600,94600,94600,94500,1992
20250213,122200,135830230200,94500,94400,94600,94400,2693
20250213,122100,135575723900,94500,94400,94500,94400,2848
20250213,122000,135306590500,94500,94600,94600,94400,5339
20250213,121900,134801913700,94700,94600,94700,94500,941
20250213,121800,134712880000,94600,94600,94600,94500,3027
20250213,121700,134426625600,94600,94500,94600,94500,2266
20250213,121600,134212337100,94500,94600,94600,94500,3136
20250213,121500,133915793200,94600,94600,94600,94500,2127
20250213,121400,133714616100,94700,94700,94700,94500,3134
20250213,121300,133418101700,94700,94600,94700,94600,2064
20250213,121200,133222682200,94700,94600,94700,94500,2030
20250213,121100,133030653500,94600,94700,94700,94500,3142
20250213,121000,132733423500,94700,94600,94700,94500,2652
20250213,120900,132482574200,94600,94600,94600,94500,1518
20250213,120800,132338996100,94500,94600,94700,94500,3265
20250213,120700,132030125700,94600,94500,94600,94500,510
20250213,120600,131981899100,94500,94500,94600,94500,2375
20250213,120500,131757278300,94500,94600,94700,94500,3299
20250213,120400,131445181000,94700,94700,94800,94600,4507
20250213,120300,131018469100,94700,94700,94800,94600,2186
20250213,120200,130811466100,94700,94700,94700,94600,4118
20250213,120100,130421666600,94700,94600,94700,94600,4230
20250213,120000,130021370500,94600,94700,94700,94600,2660
20250213,115900,129769504900,94600,94800,94800,94600,2818
20250213,115800,129502511300,94700,94700,94900,94600,3336
20250213,115700,129186382700,94700,94700,94900,94600,2287
20250213,115600,128969612400,94700,94800,94900,94600,1557
20250213,115500,128822086200,94700,94800,94800,94600,4782
20250213,115400,128369196400,94800,94900,94900,94700,3042
20250213,115300,128080731500,94800,94900,95000,94700,3808
20250213,115200,127719539500,94900,95000,95000,94700,2474
20250213,115100,127484894100,95000,94900,95100,94800,2483
20250213,115000,127249079300,94900,95000,95100,94800,2582
20250213,114900,127003839200,95000,94900,95100,94800,2147
20250213,114800,126799852900,94900,94900,95100,94800,2552
20250213,114700,126557585900,94800,94900,95000,94800,4397
20250213,114600,126140237900,94900,95000,95100,94900,3379
20250213,114500,125819293500,95000,95000,95000,94900,1508
20250213,114400,125676160300,94900,94800,95000,94700,3929
20250213,114300,125303263900,94900,94700,94900,94600,4690
20250213,114200,124859091700,94600,94600,94700,94600,2892
20250213,114100,124585335100,94700,94700,94700,94600,4408
20250213,114000,124167984900,94800,94800,94800,94700,2595
20250213,113900,123922101400,94700,94900,94900,94700,4060
20250213,113800,123537223400,94800,94900,94900,94800,3372
20250213,113700,123217391100,94900,94700,94900,94700,2929
20250213,113600,122939648800,94700,94800,94800,94700,2744
20250213,113500,122679526100,94800,94700,94800,94700,1500
20250213,113400,122537436200,94700,94800,94800,94600,4042
20250213,113300,122154622600,94800,94700,94800,94600,2127
20250213,113200,121953169500,94700,94800,94800,94600,3771
20250213,113100,121595969500,94800,94700,94800,94600,2754
20250213,113000,121335164900,94800,94700,94800,94700,2324
20250213,112900,121114914600,94800,94900,94900,94600,3196
20250213,112800,120812079900,94900,94800,94900,94700,2491
20250213,112700,120575985300,94800,94700,94800,94600,3214
20250213,112600,120271539000,94800,94800,94900,94600,3924
20250213,112500,119899768500,94800,94600,94800,94600,3058
20250213,112400,119610174900,94700,94800,94800,94700,3526
20250213,112300,119276191700,94800,94800,94800,94700,6817
20250213,112200,118630444800,94800,94800,94800,94700,2451
20250213,112100,118398119700,94700,94800,94800,94700,2402
20250213,112000,118170456800,94800,94800,94900,94700,2154
20250213,111900,117966300700,94800,94700,95000,94700,4013
20250213,111800,117585792400,94800,94800,95000,94700,4543
20250213,111700,117155012200,94800,95000,95000,94800,3002
20250213,111600,116870031800,95000,94800,95000,94800,3412
20250213,111500,116546252900,94900,94900,95200,94800,2206
20250213,111400,116336757000,95000,94900,95000,94800,2337
20250213,111300,116115018000,94900,94700,95000,94700,2783
20250213,111200,115851034900,94700,94900,95100,94700,4711
20250213,111100,115403928500,94800,94900,95100,94700,3271
20250213,111000,115093335200,94800,94800,95100,94700,10909
20250213,110900,114059060600,94900,95100,95200,94800,10312
20250213,110800,113079266300,95100,95200,95300,95100,3599
20250213,110700,112736736300,95100,95300,95300,95100,4552
20250213,110600,112303421500,95200,95500,95500,95200,5755
20250213,110500,111754384200,95500,95400,95500,95300,6139
20250213,110400,111168695500,95300,95400,95400,95300,5287
20250213,110300,110664376000,95300,95200,95400,95100,4160
20250213,110200,110267991900,95200,95300,95400,95100,5857
20250213,110100,109709931100,95300,95200,95400,95100,5643
20250213,110000,109172232300,95200,95100,95200,95000,7068
20250213,105900,108499991500,95100,95200,95200,95000,5055
20250213,105800,108019272400,95200,95300,95400,95100,7325
20250213,105700,107321544300,95400,95400,95400,95300,1480
20250213,105600,107180419800,95400,95300,95400,95300,2911
20250213,105500,106902892000,95400,95300,95400,95300,3153
20250213,105400,106602268500,95300,95400,95400,95300,1878
20250213,105300,106423160300,95400,95500,95500,95300,3804
20250213,105200,106060241600,95500,95400,95500,95300,9826
20250213,105100,105122665200,95400,95300,95400,95300,4166
20250213,105000,104725464100,95300,95400,95400,95300,1684
20250213,104900,104564856100,95300,95400,95500,95300,4223
20250213,104800,104162017900,95500,95500,95500,95400,4654
20250213,104700,103717858100,95500,95500,95600,95400,9842
20250213,104600,102777713300,95500,95300,95500,95200,30279
20250213,104500,99889752600,95300,95100,95300,95100,15729
20250213,104400,98392447500,95200,94900,95200,94900,32109
20250213,104300,95340549500,94900,95000,95000,94900,12670
20250213,104200,94137083900,95000,94900,95000,94900,9342
20250213,104100,93249847800,94900,94900,95000,94800,16898
20250213,104000,91645886800,94900,94800,94900,94800,1674
20250213,103900,91487051400,94800,94900,94900,94800,3317
20250213,103800,91172476000,94900,94800,94900,94800,2198
20250213,103700,90963956600,94800,94900,94900,94800,6900
20250213,103600,90309284100,94900,94800,95000,94700,34960
20250213,103500,86992882500,94800,94800,94800,94700,4379
20250213,103400,86578032600,94700,94700,94800,94700,1262
20250213,103300,86458452400,94800,94600,94800,94600,3240
20250213,103200,86151569000,94700,94700,94700,94600,3420
20250213,103100,85827866700,94700,94700,94800,94700,5425
20250213,103000,85314010300,94700,94700,94800,94600,5759
20250213,102900,84768746000,94700,94700,94700,94600,1946
20250213,102800,84584474300,94800,94600,94800,94600,14103
20250213,102700,83248864200,94600,94600,94700,94600,3663
20250213,102600,82902260800,94700,94700,94800,94600,6316
20250213,102500,82304190800,94700,94700,94800,94700,5604
20250213,102400,81773418300,94800,94800,94900,94700,5634
20250213,102300,81239398700,94800,94900,94900,94800,5951
20250213,102200,80675080200,94800,94600,94900,94600,30680
20250213,102100,77769191900,94600,94600,94600,94400,1162
20250213,102000,77659330000,94500,94200,94700,94200,35302
20250213,101900,74326510200,94300,94300,94300,94200,3735
20250213,101800,73974632000,94300,94400,94400,94200,7665
20250213,101700,73251823300,94400,94400,94400,94300,1073
20250213,101600,73150573700,94300,94300,94400,94200,3430
20250213,101500,72827076600,94200,94300,94300,94200,1752
20250213,101400,72661884900,94200,94200,94300,94200,5253
20250213,101300,72166859600,94200,94200,94300,94100,2702
20250213,101200,71912302600,94200,94200,94200,94100,2000
20250213,101100,71723923600,94200,94200,94200,94100,1212
20250213,101000,71609767600,94200,94300,94300,94100,4750
20250213,100900,71162406900,94200,94200,94300,94200,1709
20250213,100800,71001364000,94200,94000,94300,93900,8084
20250213,100700,70240577000,94000,94000,94000,93900,1531
20250213,100600,70096664800,94000,93800,94100,93800,8492
20250213,100500,69298689900,93900,93900,93900,93800,549
20250213,100400,69247147600,93900,93800,93900,93800,2426
20250213,100300,69019553900,93700,93800,93800,93700,3879
20250213,100200,68655742900,93800,93700,93800,93700,1781
20250213,100100,68488740000,93700,93800,93800,93700,1156
20250213,100000,68380370500,93800,93700,93800,93600,4702
20250213,095900,67939794000,93700,93700,93800,93700,2441
20250213,095800,67710986200,93700,93700,93700,93600,1547
20250213,095700,67566069200,93700,93600,93700,93600,1898
20250213,095600,67388270300,93700,93700,93800,93600,2078
20250213,095500,67193560300,93700,93500,93700,93500,1656
20250213,095400,67038556600,93500,93700,93700,93500,2515
20250213,095300,66803224900,93700,93600,93700,93500,2903
20250213,095200,66531530400,93600,93600,93600,93500,2026
20250213,095100,66341917300,93600,93500,93600,93500,2008
20250213,095000,66154086800,93600,93900,93900,93500,8344
20250213,094900,65371899500,93800,93900,93900,93800,2131
20250213,094800,65171834100,93900,93900,93900,93800,1594
20250213,094700,65022216400,93900,93900,94000,93800,4812
20250213,094600,64570340300,93900,93900,93900,93800,4699
20250213,094500,64129173100,93900,93600,93900,93500,14151
20250213,094400,62803784600,93500,93400,93600,93300,9644
20250213,094300,61902597500,93400,93500,93500,93400,4816
20250213,094200,61452677400,93500,93500,93500,93400,1640
20250213,094100,61299409800,93500,93600,93600,93400,7973
20250213,094000,60554011200,93600,93500,93600,93500,1644
20250213,093900,60400218600,93600,93600,93600,93500,1826
20250213,093800,60229410000,93600,93700,93700,93500,4055
20250213,093700,59849742400,93700,93700,93700,93600,1628
20250213,093600,59697258800,93700,93800,93800,93600,7574
20250213,093500,58987587700,93800,93600,93800,93600,3851
20250213,093400,58626769600,93700,93400,93800,93400,8916
20250213,093300,57792116700,93400,93700,93700,93400,12626
20250213,093200,56611545700,93600,93600,93700,93600,3081
20250213,093100,56323072300,93600,93600,93700,93500,4634
20250213,093000,55889359400,93600,93900,93900,93600,12459
20250213,092900,54721659100,93900,94000,94100,93800,6461
20250213,092800,54114279300,94100,94100,94100,93900,3860
20250213,092700,53751400000,94000,93900,94100,93800,14064
20250213,092600,52429651300,93900,93800,93900,93800,1627
20250213,092500,52276919400,93800,93900,93900,93800,1323
20250213,092400,52152756800,93900,93900,94000,93700,7960
20250213,092300,51405738000,93900,93900,94000,93800,4444
20250213,092200,50988561300,93900,94000,94100,93900,6910
20250213,092100,50339521100,94000,94000,94100,93900,5277
20250213,092000,49843459500,94000,93900,94100,93800,7651
20250213,091900,49124600400,93800,94200,94300,93700,23303
20250213,091800,46933306800,94300,94300,94300,94200,5765
20250213,091700,46390110600,94200,94300,94400,94200,6043
20250213,091600,45820396200,94300,94500,94500,94300,3520
20250213,091500,45488063500,94500,94600,94600,94300,10201
20250213,091400,44524322000,94600,94700,94700,94400,10244
20250213,091300,43555646800,94600,94600,94700,94400,8061
20250213,091200,42793408200,94600,94700,94800,94400,16575
20250213,091100,41225812100,94700,94700,94800,94500,7156
20250213,091000,40548358400,94600,94500,94900,94300,57663
20250213,090900,35090324400,94500,94300,94500,94200,13615
20250213,090800,33804971000,94300,94500,94500,94200,9873
20250213,090700,32873665600,94500,94400,94500,94300,10966
20250213,090600,31838363000,94400,94400,94500,94300,6451
20250213,090500,31229308300,94300,94400,94700,94300,28006
20250213,090400,28583135100,94300,94200,94500,94100,25253
20250213,090300,26201572000,94200,94300,94400,94100,17290
20250213,090200,24571478300,94300,94400,94500,94100,22784
20250213,090100,22423520300,94300,94700,94900,94300,60562
20250213,090000,16689200900,94500,93800,95000,93700,177193
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183100 219131315300 94300 94300 94300 94300 325835
3 20250213 183000 219131315300 94300 94300 94300 94300 0
4 20250213 182900 219131315300 94300 94300 94300 94300 0
5 20250213 182800 219131315300 94300 94300 94300 94300 0
6 20250213 182700 219131315300 94300 94300 94300 94300 0
7 20250213 182600 219131315300 94300 94300 94300 94300 0
8 20250213 182500 219131315300 94300 94300 94300 94300 0
9 20250213 182400 219131315300 94300 94300 94300 94300 0
10 20250213 182300 219131315300 94300 94300 94300 94300 0
11 20250213 182200 219131315300 94300 94300 94300 94300 0
12 20250213 182100 219131315300 94300 94300 94300 94300 0
13 20250213 182000 219131315300 94300 94300 94300 94300 0
14 20250213 181900 219131315300 94300 94300 94300 94300 0
15 20250213 181800 219131315300 94300 94300 94300 94300 0
16 20250213 181700 219131315300 94300 94300 94300 94300 0
17 20250213 181600 219131315300 94300 94300 94300 94300 0
18 20250213 181500 219131315300 94300 94300 94300 94300 0
19 20250213 181400 219131315300 94300 94300 94300 94300 0
20 20250213 181300 219131315300 94300 94300 94300 94300 0
21 20250213 181200 219131315300 94300 94300 94300 94300 0
22 20250213 181100 219131315300 94300 94300 94300 94300 0
23 20250213 181000 219131315300 94300 94300 94300 94300 0
24 20250213 180900 219131315300 94300 94300 94300 94300 0
25 20250213 180800 219131315300 94300 94300 94300 94300 0
26 20250213 180700 219131315300 94300 94300 94300 94300 0
27 20250213 180600 219131315300 94300 94300 94300 94300 0
28 20250213 180500 219131315300 94300 94300 94300 94300 0
29 20250213 180400 219131315300 94300 94300 94300 94300 0
30 20250213 180300 219131315300 94300 94300 94300 94300 0
31 20250213 180200 219131315300 94300 94300 94300 94300 0
32 20250213 180100 219131315300 94300 94300 94300 94300 325835
33 20250213 180000 219131315300 94300 94300 94300 94300 0
34 20250213 175900 219131315300 94300 94300 94300 94300 0
35 20250213 175800 219131315300 94300 94300 94300 94300 0
36 20250213 175700 219131315300 94300 94300 94300 94300 0
37 20250213 175600 219131315300 94300 94300 94300 94300 0
38 20250213 175500 219131315300 94300 94300 94300 94300 0
39 20250213 175400 219131315300 94300 94300 94300 94300 0
40 20250213 175300 219131315300 94300 94300 94300 94300 0
41 20250213 175200 219131315300 94300 94300 94300 94300 0
42 20250213 175100 219131315300 94300 94300 94300 94300 0
43 20250213 175000 219131315300 94300 94300 94300 94300 0
44 20250213 174900 219131315300 94300 94300 94300 94300 0
45 20250213 174800 219131315300 94300 94300 94300 94300 0
46 20250213 174700 219131315300 94300 94300 94300 94300 0
47 20250213 174600 219131315300 94300 94300 94300 94300 0
48 20250213 174500 219131315300 94300 94300 94300 94300 0
49 20250213 174400 219131315300 94300 94300 94300 94300 0
50 20250213 174300 219131315300 94300 94300 94300 94300 0
51 20250213 174200 219131315300 94300 94300 94300 94300 0
52 20250213 174100 219131315300 94300 94300 94300 94300 0
53 20250213 174000 219131315300 94300 94300 94300 94300 0
54 20250213 173900 219131315300 94300 94300 94300 94300 0
55 20250213 173800 219131315300 94300 94300 94300 94300 0
56 20250213 173700 219131315300 94300 94300 94300 94300 0
57 20250213 173600 219131315300 94300 94300 94300 94300 0
58 20250213 173500 219131315300 94300 94300 94300 94300 0
59 20250213 173400 219131315300 94300 94300 94300 94300 0
60 20250213 173300 219131315300 94300 94300 94300 94300 0
61 20250213 173200 219131315300 94300 94300 94300 94300 0
62 20250213 173100 219131315300 94300 94300 94300 94300 325835
63 20250213 173000 219131315300 94300 94300 94300 94300 0
64 20250213 172900 219131315300 94300 94300 94300 94300 0
65 20250213 172800 219131315300 94300 94300 94300 94300 0
66 20250213 172700 219131315300 94300 94300 94300 94300 0
67 20250213 172600 219131315300 94300 94300 94300 94300 0
68 20250213 172500 219131315300 94300 94300 94300 94300 0
69 20250213 172400 219131315300 94300 94300 94300 94300 0
70 20250213 172300 219131315300 94300 94300 94300 94300 0
71 20250213 172200 219131315300 94300 94300 94300 94300 0
72 20250213 172100 219131315300 94300 94300 94300 94300 0
73 20250213 172000 219131315300 94300 94300 94300 94300 0
74 20250213 171900 219131315300 94300 94300 94300 94300 0
75 20250213 171800 219131315300 94300 94300 94300 94300 0
76 20250213 171700 219131315300 94300 94300 94300 94300 0
77 20250213 171600 219131315300 94300 94300 94300 94300 0
78 20250213 171500 219131315300 94300 94300 94300 94300 0
79 20250213 171400 219131315300 94300 94300 94300 94300 0
80 20250213 171300 219131315300 94300 94300 94300 94300 0
81 20250213 171200 219131315300 94300 94300 94300 94300 0
82 20250213 171100 219131315300 94300 94300 94300 94300 0
83 20250213 171000 219131315300 94300 94300 94300 94300 0
84 20250213 170900 219131315300 94300 94300 94300 94300 0
85 20250213 170800 219131315300 94300 94300 94300 94300 0
86 20250213 170700 219131315300 94300 94300 94300 94300 0
87 20250213 170600 219131315300 94300 94300 94300 94300 0
88 20250213 170500 219131315300 94300 94300 94300 94300 0
89 20250213 170400 219131315300 94300 94300 94300 94300 0
90 20250213 170300 219131315300 94300 94300 94300 94300 0
91 20250213 170200 219131315300 94300 94300 94300 94300 0
92 20250213 170100 219131315300 94300 94300 94300 94300 325835
93 20250213 170000 219131315300 94300 94300 94300 94300 0
94 20250213 165900 219131315300 94300 94300 94300 94300 0
95 20250213 165800 219131315300 94300 94300 94300 94300 0
96 20250213 165700 219131315300 94300 94300 94300 94300 0
97 20250213 165600 219131315300 94300 94300 94300 94300 0
98 20250213 165500 219131315300 94300 94300 94300 94300 0
99 20250213 165400 219131315300 94300 94300 94300 94300 0
100 20250213 165300 219131315300 94300 94300 94300 94300 0
101 20250213 165200 219131315300 94300 94300 94300 94300 0
102 20250213 165100 219131315300 94300 94300 94300 94300 0
103 20250213 165000 219131315300 94300 94300 94300 94300 0
104 20250213 164900 219131315300 94300 94300 94300 94300 0
105 20250213 164800 219131315300 94300 94300 94300 94300 0
106 20250213 164700 219131315300 94300 94300 94300 94300 0
107 20250213 164600 219131315300 94300 94300 94300 94300 0
108 20250213 164500 219131315300 94300 94300 94300 94300 0
109 20250213 164400 219131315300 94300 94300 94300 94300 0
110 20250213 164300 219131315300 94300 94300 94300 94300 0
111 20250213 164200 219131315300 94300 94300 94300 94300 0
112 20250213 164100 219131315300 94300 94300 94300 94300 0
113 20250213 164000 219131315300 94300 94300 94300 94300 0
114 20250213 163900 219131315300 94300 94300 94300 94300 0
115 20250213 163800 219131315300 94300 94300 94300 94300 0
116 20250213 163700 219131315300 94300 94300 94300 94300 0
117 20250213 163600 219131315300 94300 94300 94300 94300 0
118 20250213 163500 219131315300 94300 94300 94300 94300 0
119 20250213 163400 219131315300 94300 94300 94300 94300 0
120 20250213 163300 219131315300 94300 94300 94300 94300 0
121 20250213 163200 219131315300 94300 94300 94300 94300 0
122 20250213 163100 219131315300 94300 94300 94300 94300 325835
123 20250213 163000 219131315300 94300 94300 94300 94300 0
124 20250213 162900 219131315300 94300 94300 94300 94300 0
125 20250213 162800 219131315300 94300 94300 94300 94300 0
126 20250213 162700 219131315300 94300 94300 94300 94300 0
127 20250213 162600 219131315300 94300 94300 94300 94300 0
128 20250213 162500 219131315300 94300 94300 94300 94300 0
129 20250213 162400 219131315300 94300 94300 94300 94300 0
130 20250213 162300 219131315300 94300 94300 94300 94300 0
131 20250213 162200 219131315300 94300 94300 94300 94300 0
132 20250213 162100 219131315300 94300 94300 94300 94300 0
133 20250213 162000 219131315300 94300 94300 94300 94300 0
134 20250213 161900 219131315300 94300 94300 94300 94300 0
135 20250213 161800 219131315300 94300 94300 94300 94300 0
136 20250213 161700 219131315300 94300 94300 94300 94300 0
137 20250213 161600 219131315300 94300 94300 94300 94300 0
138 20250213 161500 219131315300 94300 94300 94300 94300 0
139 20250213 161400 219131315300 94300 94300 94300 94300 0
140 20250213 161300 219131315300 94300 94300 94300 94300 0
141 20250213 161200 219131315300 94300 94300 94300 94300 0
142 20250213 161100 219131315300 94300 94300 94300 94300 0
143 20250213 161000 219131315300 94300 94300 94300 94300 0
144 20250213 160900 219131315300 94300 94300 94300 94300 0
145 20250213 160800 219131315300 94300 94300 94300 94300 0
146 20250213 160700 219131315300 94300 94300 94300 94300 0
147 20250213 160600 219131315300 94300 94300 94300 94300 0
148 20250213 160500 219131315300 94300 94300 94300 94300 0
149 20250213 160400 219131315300 94300 94300 94300 94300 0
150 20250213 160300 219131315300 94300 94300 94300 94300 0
151 20250213 160200 219131315300 94300 94300 94300 94300 0
152 20250213 160100 219131315300 94300 94300 94300 94300 325835
153 20250213 160000 219131315300 94300 94300 94300 94300 0
154 20250213 155900 219131315300 94300 94300 94300 94300 0
155 20250213 155800 219131315300 94300 94300 94300 94300 0
156 20250213 155700 219131315300 94300 94300 94300 94300 0
157 20250213 155600 219131315300 94300 94300 94300 94300 0
158 20250213 155500 219131315300 94300 94300 94300 94300 0
159 20250213 155400 219131315300 94300 94300 94300 94300 0
160 20250213 155300 219131315300 94300 94300 94300 94300 0
161 20250213 155200 219131315300 94300 94300 94300 94300 0
162 20250213 155100 219131315300 94300 94300 94300 94300 0
163 20250213 155000 219131315300 94300 94300 94300 94300 0
164 20250213 154900 219131315300 94300 94300 94300 94300 0
165 20250213 154800 219131315300 94300 94300 94300 94300 0
166 20250213 154700 219131315300 94300 94300 94300 94300 0
167 20250213 154600 219131315300 94300 94300 94300 94300 0
168 20250213 154500 219131315300 94300 94300 94300 94300 0
169 20250213 154400 219131315300 94300 94300 94300 94300 0
170 20250213 154300 219131315300 94300 94300 94300 94300 0
171 20250213 154200 219131315300 94300 94300 94300 94300 0
172 20250213 154100 219131315300 94300 94300 94300 94300 0
173 20250213 154000 219131315300 94300 94300 94300 94300 0
174 20250213 153900 219131315300 94300 94300 94300 94300 0
175 20250213 153800 219131315300 94300 94300 94300 94300 0
176 20250213 153700 219131315300 94300 94300 94300 94300 0
177 20250213 153600 219131315300 94300 94300 94300 94300 0
178 20250213 153500 219131315300 94300 94300 94300 94300 0
179 20250213 153400 219131315300 94300 94300 94300 94300 0
180 20250213 153300 219131315300 94300 94300 94300 94300 0
181 20250213 153200 219131315300 94300 94300 94300 94300 0
182 20250213 153100 219131315300 94300 94300 94300 94300 325835
183 20250213 153000 219131315300 94300 94300 94300 94300 325835
184 20250213 152900 188405074800 95000 95000 95000 95000 0
185 20250213 152800 188405074800 95000 95000 95000 95000 0
186 20250213 152700 188405074800 95000 95000 95000 95000 0
187 20250213 152600 188405074800 95000 95000 95000 95000 0
188 20250213 152500 188405074800 95000 95000 95000 95000 0
189 20250213 152400 188405074800 95000 95000 95000 95000 0
190 20250213 152300 188405074800 95000 95000 95000 95000 0
191 20250213 152200 188405074800 95000 95000 95000 95000 0
192 20250213 152100 188405074800 95000 95000 95000 95000 0
193 20250213 152000 188405074800 95000 95000 95000 95000 0
194 20250213 151900 188405074800 95000 94700 95000 94600 5103
195 20250213 151800 187921436000 94600 94600 94800 94600 1516
196 20250213 151700 187777893100 94600 94600 94700 94500 6427
197 20250213 151600 187170012900 94700 94900 94900 94600 9105
198 20250213 151500 186307405300 94900 94900 94900 94800 2043
199 20250213 151400 186113681900 94800 94700 94900 94700 6724
200 20250213 151300 185476150500 94800 94700 94800 94700 2342
201 20250213 151200 185254316900 94800 94900 95000 94700 14570
202 20250213 151100 183871926000 95000 94900 95000 94900 1607
203 20250213 151000 183719354500 95000 94900 95000 94900 3399
204 20250213 150900 183396580700 94900 95100 95100 94900 3761
205 20250213 150800 183039364700 95000 95000 95100 94900 4950
206 20250213 150700 182569033600 95000 94900 95000 94900 2762
207 20250213 150600 182306734800 94900 94900 95000 94900 3407
208 20250213 150500 181983185200 94900 95000 95100 94900 9960
209 20250213 150400 181036919900 95000 95000 95100 95000 5383
210 20250213 150300 180525355400 95100 95000 95100 95000 5072
211 20250213 150200 180043309800 95000 95000 95100 95000 3551
212 20250213 150100 179705703800 95100 95200 95200 95000 3370
213 20250213 150000 179385173200 95200 95000 95200 95000 2306
214 20250213 145900 179165814000 95100 95000 95200 95000 3564
215 20250213 145800 178826813200 95100 95200 95200 95000 4478
216 20250213 145700 178400968400 95100 95200 95200 95100 1594
217 20250213 145600 178249302400 95100 95100 95200 95000 2406
218 20250213 145500 178020464300 95100 95100 95100 95000 2334
219 20250213 145400 177798594900 95000 95000 95100 95000 4046
220 20250213 145300 177413946800 95100 95100 95100 95000 2858
221 20250213 145200 177142246700 95100 95000 95100 95000 3409
222 20250213 145100 176818189200 95000 95000 95100 95000 2871
223 20250213 145000 176545261100 95000 95000 95200 95000 2798
224 20250213 144900 176279220700 95000 95000 95100 94900 4505
225 20250213 144800 175851024900 95000 95100 95100 94900 4402
226 20250213 144700 175432803300 95000 95000 95100 94900 3763
227 20250213 144600 175075340900 95100 95000 95100 94900 4198
228 20250213 144500 174676554700 95000 95000 95000 94800 1370
229 20250213 144400 174546513100 95000 95000 95000 94800 2898
230 20250213 144300 174271534400 94900 94900 95000 94900 3020
231 20250213 144200 173984815300 95000 94900 95000 94800 3978
232 20250213 144100 173607101900 94900 94900 95000 94800 2984
233 20250213 144000 173323762900 94900 94700 95000 94700 2586
234 20250213 143900 173078483300 94700 94900 95000 94700 3528
235 20250213 143800 172743899500 94800 94900 94900 94700 2677
236 20250213 143700 172490012600 94900 94800 94900 94700 1856
237 20250213 143600 172314136400 94700 94900 94900 94700 2703
238 20250213 143500 172057947800 94800 94700 94900 94700 3651
239 20250213 143400 171711740500 94700 94700 94800 94700 2197
240 20250213 143300 171503558800 94700 94800 94900 94700 2923
241 20250213 143200 171226402100 94800 94800 94900 94700 3585
242 20250213 143100 170886498000 94800 94700 94900 94700 2263
243 20250213 143000 170671888600 94700 94800 94900 94700 3068
244 20250213 142900 170380991800 94800 94900 95000 94700 2486
245 20250213 142800 170145228900 94800 94900 94900 94800 5478
246 20250213 142700 169625667600 94800 94900 94900 94800 2306
247 20250213 142600 169406934800 94800 94800 94900 94800 1475
248 20250213 142500 169267011700 94900 95000 95000 94800 2270
249 20250213 142400 169051614400 94900 94900 95000 94800 3028
250 20250213 142300 168764246600 95000 94900 95000 94900 4035
251 20250213 142200 168381155400 94900 95000 95000 94900 2120
252 20250213 142100 168179801300 95000 95000 95100 94900 2445
253 20250213 142000 167947556500 95000 95100 95100 94900 2318
254 20250213 141900 167727407100 95000 94900 95100 94900 2076
255 20250213 141800 167530169700 94900 94900 95000 94900 2118
256 20250213 141700 167328992000 94900 94900 95100 94900 2499
257 20250213 141600 167091606200 95000 94900 95000 94900 1876
258 20250213 141500 166913438200 94900 95000 95100 94900 3579
259 20250213 141400 166573544200 95000 94900 95000 94900 2115
260 20250213 141300 166372688700 94900 94900 95000 94900 1103
261 20250213 141200 166267949000 94900 95000 95000 94800 2517
262 20250213 141100 166029061400 94900 94800 95000 94800 3052
263 20250213 141000 165739224100 94800 94800 94900 94800 2293
264 20250213 140900 165521639800 94900 94800 95000 94800 1953
265 20250213 140800 165336302300 94900 95000 95000 94800 2598
266 20250213 140700 165089624700 94900 95100 95100 94800 13924
267 20250213 140600 163767167900 95000 95000 95200 95000 1145
268 20250213 140500 163658298500 95000 95000 95200 95000 2954
269 20250213 140400 163377365200 95000 95000 95100 95000 2515
270 20250213 140300 163138271500 95000 95000 95200 95000 4930
271 20250213 140200 162669421300 95100 95000 95100 94900 3501
272 20250213 140100 162336723500 95000 95000 95100 94900 4322
273 20250213 140000 161926245700 95000 95000 95000 94900 3502
274 20250213 135900 161593639000 94900 95000 95000 94900 2695
275 20250213 135800 161337703300 94900 95000 95000 94900 1964
276 20250213 135700 161151137800 94900 94900 95000 94800 2814
277 20250213 135600 160883949300 95000 94900 95000 94800 1329
278 20250213 135500 160757789900 94900 94800 95000 94800 2491
279 20250213 135400 160521415000 94800 95000 95000 94800 2952
280 20250213 135300 160241246100 94900 95000 95100 94900 5162
281 20250213 135200 159750952600 95000 95200 95200 95000 5128
282 20250213 135100 159263280600 95200 95100 95200 95100 2302
283 20250213 135000 159044228600 95200 95100 95200 95100 4155
284 20250213 134900 158648769600 95200 95100 95200 94900 10812
285 20250213 134800 157621103200 95100 95000 95100 94900 3140
286 20250213 134700 157322818400 95000 95000 95000 94900 1983
287 20250213 134600 157134467400 94900 95000 95000 94900 3762
288 20250213 134500 156777193700 95000 95000 95000 94900 3249
289 20250213 134400 156468593000 95000 95000 95100 94900 1150
290 20250213 134300 156359363400 95100 95100 95100 95000 2435
291 20250213 134200 156127869700 95000 95000 95100 94900 2184
292 20250213 134100 155920385500 95000 94900 95100 94900 3466
293 20250213 134000 155591171200 95000 95000 95000 94900 3004
294 20250213 133900 155305887700 94900 95000 95000 94800 1917
295 20250213 133800 155123904700 95000 94900 95000 94800 2688
296 20250213 133700 154868665400 94900 94800 95000 94800 2286
297 20250213 133600 154651695900 94900 94800 94900 94800 2296
298 20250213 133500 154433838100 94900 94800 94900 94800 2709
299 20250213 133400 154176823400 94800 95000 95000 94800 3123
300 20250213 133300 153880278900 94900 95000 95000 94900 2105
301 20250213 133200 153680345700 95000 94900 95000 94900 1997
302 20250213 133100 153490735900 94900 94800 95000 94700 1587
303 20250213 133000 153340200000 94800 94800 94900 94700 2830
304 20250213 132900 153071908700 94800 94700 94900 94700 2985
305 20250213 132800 152788956000 94800 94700 94800 94700 3885
306 20250213 132700 152420889600 94800 94800 94900 94700 5113
307 20250213 132600 151936154700 94900 94900 94900 94800 3649
308 20250213 132500 151589870300 95000 95000 95000 94900 2289
309 20250213 132400 151372424000 95000 95000 95000 94900 2358
310 20250213 132300 151148433100 94900 95000 95100 94900 3008
311 20250213 132200 150862685100 95000 95000 95100 94900 2450
312 20250213 132100 150629972300 95000 94900 95100 94900 2430
313 20250213 132000 150399134200 94900 95000 95000 94800 2402
314 20250213 131900 150171155700 94900 94900 95000 94800 2303
315 20250213 131800 149952559300 94800 94900 95000 94700 1761
316 20250213 131700 149785545300 94900 95000 95000 94800 5457
317 20250213 131600 149267882000 94900 95000 95000 94800 4839
318 20250213 131500 148808479900 95000 95000 95100 94900 2332
319 20250213 131400 148586951200 95000 95000 95100 94900 2365
320 20250213 131300 148362249600 95000 94800 95100 94800 2702
321 20250213 131200 148105648700 94900 95000 95000 94800 2967
322 20250213 131100 147823923700 95000 94900 95000 94800 4149
323 20250213 131000 147430198200 94900 95000 95000 94800 2840
324 20250213 130900 147160547600 94900 94900 95000 94900 2408
325 20250213 130800 146931963500 95000 94800 95000 94800 2565
326 20250213 130700 146688567600 94900 94900 94900 94800 2880
327 20250213 130600 146415335400 94900 94900 94900 94800 1770
328 20250213 130500 146247372200 94900 94900 95000 94800 1981
329 20250213 130400 146059382000 94800 94800 94900 94800 702
330 20250213 130300 145992777900 94800 94900 95000 94800 2146
331 20250213 130200 145789099100 94900 94900 94900 94800 3378
332 20250213 130100 145468584000 94800 94800 94900 94800 2011
333 20250213 130000 145277806700 94800 94900 95000 94800 2484
334 20250213 125900 145042113200 94900 94900 95000 94800 3572
335 20250213 125800 144703133500 94900 95000 95000 94900 4331
336 20250213 125700 144291738900 95000 94800 95000 94800 2182
337 20250213 125600 144084696900 94800 94900 94900 94800 2901
338 20250213 125500 143809438800 94900 94800 94900 94800 2712
339 20250213 125400 143552114300 94800 94900 94900 94800 3828
340 20250213 125300 143188949500 94800 94800 94900 94800 3099
341 20250213 125200 142894966600 94900 94800 94900 94800 2697
342 20250213 125100 142639055600 94900 94900 94900 94800 2751
343 20250213 125000 142378087300 94900 94800 94900 94800 890
344 20250213 124900 142293637800 94900 94800 94900 94800 3088
345 20250213 124800 142000623200 94900 94800 94900 94800 3512
346 20250213 124700 141667368500 94800 94700 94800 94700 2300
347 20250213 124600 141449335300 94800 94800 94900 94700 2912
348 20250213 124500 141173115300 94800 94900 94900 94800 2989
349 20250213 124400 140889590400 94800 94900 94900 94800 2765
350 20250213 124300 140627282800 94900 94900 94900 94800 3086
351 20250213 124200 140334503700 94900 94900 94900 94800 1932
352 20250213 124100 140151158800 94900 94800 94900 94800 2399
353 20250213 124000 139923711400 94700 94700 94800 94600 6441
354 20250213 123900 139313687900 94600 94600 94700 94600 1362
355 20250213 123800 139184790300 94700 94600 94700 94600 2084
356 20250213 123700 138987458000 94700 94700 94700 94600 1895
357 20250213 123600 138808042300 94600 94600 94800 94600 2263
358 20250213 123500 138593764600 94600 94700 94700 94500 2009
359 20250213 123400 138403590200 94600 94600 94700 94500 2966
360 20250213 123300 138122958700 94600 94500 94700 94500 2350
361 20250213 123200 137900702500 94500 94600 94600 94500 2047
362 20250213 123100 137707081000 94500 94500 94700 94500 1894
363 20250213 123000 137527877300 94600 94600 94700 94500 1226
364 20250213 122900 137411905600 94500 94600 94600 94500 2666
365 20250213 122800 137159792500 94600 94500 94600 94500 2463
366 20250213 122700 136926896500 94600 94500 94600 94400 1997
367 20250213 122600 136738184500 94500 94500 94600 94400 2130
368 20250213 122500 136536901200 94500 94600 94600 94400 3034
369 20250213 122400 136250190600 94500 94600 94600 94500 2450
370 20250213 122300 136018637500 94600 94600 94600 94500 1992
371 20250213 122200 135830230200 94500 94400 94600 94400 2693
372 20250213 122100 135575723900 94500 94400 94500 94400 2848
373 20250213 122000 135306590500 94500 94600 94600 94400 5339
374 20250213 121900 134801913700 94700 94600 94700 94500 941
375 20250213 121800 134712880000 94600 94600 94600 94500 3027
376 20250213 121700 134426625600 94600 94500 94600 94500 2266
377 20250213 121600 134212337100 94500 94600 94600 94500 3136
378 20250213 121500 133915793200 94600 94600 94600 94500 2127
379 20250213 121400 133714616100 94700 94700 94700 94500 3134
380 20250213 121300 133418101700 94700 94600 94700 94600 2064
381 20250213 121200 133222682200 94700 94600 94700 94500 2030
382 20250213 121100 133030653500 94600 94700 94700 94500 3142
383 20250213 121000 132733423500 94700 94600 94700 94500 2652
384 20250213 120900 132482574200 94600 94600 94600 94500 1518
385 20250213 120800 132338996100 94500 94600 94700 94500 3265
386 20250213 120700 132030125700 94600 94500 94600 94500 510
387 20250213 120600 131981899100 94500 94500 94600 94500 2375
388 20250213 120500 131757278300 94500 94600 94700 94500 3299
389 20250213 120400 131445181000 94700 94700 94800 94600 4507
390 20250213 120300 131018469100 94700 94700 94800 94600 2186
391 20250213 120200 130811466100 94700 94700 94700 94600 4118
392 20250213 120100 130421666600 94700 94600 94700 94600 4230
393 20250213 120000 130021370500 94600 94700 94700 94600 2660
394 20250213 115900 129769504900 94600 94800 94800 94600 2818
395 20250213 115800 129502511300 94700 94700 94900 94600 3336
396 20250213 115700 129186382700 94700 94700 94900 94600 2287
397 20250213 115600 128969612400 94700 94800 94900 94600 1557
398 20250213 115500 128822086200 94700 94800 94800 94600 4782
399 20250213 115400 128369196400 94800 94900 94900 94700 3042
400 20250213 115300 128080731500 94800 94900 95000 94700 3808
401 20250213 115200 127719539500 94900 95000 95000 94700 2474
402 20250213 115100 127484894100 95000 94900 95100 94800 2483
403 20250213 115000 127249079300 94900 95000 95100 94800 2582
404 20250213 114900 127003839200 95000 94900 95100 94800 2147
405 20250213 114800 126799852900 94900 94900 95100 94800 2552
406 20250213 114700 126557585900 94800 94900 95000 94800 4397
407 20250213 114600 126140237900 94900 95000 95100 94900 3379
408 20250213 114500 125819293500 95000 95000 95000 94900 1508
409 20250213 114400 125676160300 94900 94800 95000 94700 3929
410 20250213 114300 125303263900 94900 94700 94900 94600 4690
411 20250213 114200 124859091700 94600 94600 94700 94600 2892
412 20250213 114100 124585335100 94700 94700 94700 94600 4408
413 20250213 114000 124167984900 94800 94800 94800 94700 2595
414 20250213 113900 123922101400 94700 94900 94900 94700 4060
415 20250213 113800 123537223400 94800 94900 94900 94800 3372
416 20250213 113700 123217391100 94900 94700 94900 94700 2929
417 20250213 113600 122939648800 94700 94800 94800 94700 2744
418 20250213 113500 122679526100 94800 94700 94800 94700 1500
419 20250213 113400 122537436200 94700 94800 94800 94600 4042
420 20250213 113300 122154622600 94800 94700 94800 94600 2127
421 20250213 113200 121953169500 94700 94800 94800 94600 3771
422 20250213 113100 121595969500 94800 94700 94800 94600 2754
423 20250213 113000 121335164900 94800 94700 94800 94700 2324
424 20250213 112900 121114914600 94800 94900 94900 94600 3196
425 20250213 112800 120812079900 94900 94800 94900 94700 2491
426 20250213 112700 120575985300 94800 94700 94800 94600 3214
427 20250213 112600 120271539000 94800 94800 94900 94600 3924
428 20250213 112500 119899768500 94800 94600 94800 94600 3058
429 20250213 112400 119610174900 94700 94800 94800 94700 3526
430 20250213 112300 119276191700 94800 94800 94800 94700 6817
431 20250213 112200 118630444800 94800 94800 94800 94700 2451
432 20250213 112100 118398119700 94700 94800 94800 94700 2402
433 20250213 112000 118170456800 94800 94800 94900 94700 2154
434 20250213 111900 117966300700 94800 94700 95000 94700 4013
435 20250213 111800 117585792400 94800 94800 95000 94700 4543
436 20250213 111700 117155012200 94800 95000 95000 94800 3002
437 20250213 111600 116870031800 95000 94800 95000 94800 3412
438 20250213 111500 116546252900 94900 94900 95200 94800 2206
439 20250213 111400 116336757000 95000 94900 95000 94800 2337
440 20250213 111300 116115018000 94900 94700 95000 94700 2783
441 20250213 111200 115851034900 94700 94900 95100 94700 4711
442 20250213 111100 115403928500 94800 94900 95100 94700 3271
443 20250213 111000 115093335200 94800 94800 95100 94700 10909
444 20250213 110900 114059060600 94900 95100 95200 94800 10312
445 20250213 110800 113079266300 95100 95200 95300 95100 3599
446 20250213 110700 112736736300 95100 95300 95300 95100 4552
447 20250213 110600 112303421500 95200 95500 95500 95200 5755
448 20250213 110500 111754384200 95500 95400 95500 95300 6139
449 20250213 110400 111168695500 95300 95400 95400 95300 5287
450 20250213 110300 110664376000 95300 95200 95400 95100 4160
451 20250213 110200 110267991900 95200 95300 95400 95100 5857
452 20250213 110100 109709931100 95300 95200 95400 95100 5643
453 20250213 110000 109172232300 95200 95100 95200 95000 7068
454 20250213 105900 108499991500 95100 95200 95200 95000 5055
455 20250213 105800 108019272400 95200 95300 95400 95100 7325
456 20250213 105700 107321544300 95400 95400 95400 95300 1480
457 20250213 105600 107180419800 95400 95300 95400 95300 2911
458 20250213 105500 106902892000 95400 95300 95400 95300 3153
459 20250213 105400 106602268500 95300 95400 95400 95300 1878
460 20250213 105300 106423160300 95400 95500 95500 95300 3804
461 20250213 105200 106060241600 95500 95400 95500 95300 9826
462 20250213 105100 105122665200 95400 95300 95400 95300 4166
463 20250213 105000 104725464100 95300 95400 95400 95300 1684
464 20250213 104900 104564856100 95300 95400 95500 95300 4223
465 20250213 104800 104162017900 95500 95500 95500 95400 4654
466 20250213 104700 103717858100 95500 95500 95600 95400 9842
467 20250213 104600 102777713300 95500 95300 95500 95200 30279
468 20250213 104500 99889752600 95300 95100 95300 95100 15729
469 20250213 104400 98392447500 95200 94900 95200 94900 32109
470 20250213 104300 95340549500 94900 95000 95000 94900 12670
471 20250213 104200 94137083900 95000 94900 95000 94900 9342
472 20250213 104100 93249847800 94900 94900 95000 94800 16898
473 20250213 104000 91645886800 94900 94800 94900 94800 1674
474 20250213 103900 91487051400 94800 94900 94900 94800 3317
475 20250213 103800 91172476000 94900 94800 94900 94800 2198
476 20250213 103700 90963956600 94800 94900 94900 94800 6900
477 20250213 103600 90309284100 94900 94800 95000 94700 34960
478 20250213 103500 86992882500 94800 94800 94800 94700 4379
479 20250213 103400 86578032600 94700 94700 94800 94700 1262
480 20250213 103300 86458452400 94800 94600 94800 94600 3240
481 20250213 103200 86151569000 94700 94700 94700 94600 3420
482 20250213 103100 85827866700 94700 94700 94800 94700 5425
483 20250213 103000 85314010300 94700 94700 94800 94600 5759
484 20250213 102900 84768746000 94700 94700 94700 94600 1946
485 20250213 102800 84584474300 94800 94600 94800 94600 14103
486 20250213 102700 83248864200 94600 94600 94700 94600 3663
487 20250213 102600 82902260800 94700 94700 94800 94600 6316
488 20250213 102500 82304190800 94700 94700 94800 94700 5604
489 20250213 102400 81773418300 94800 94800 94900 94700 5634
490 20250213 102300 81239398700 94800 94900 94900 94800 5951
491 20250213 102200 80675080200 94800 94600 94900 94600 30680
492 20250213 102100 77769191900 94600 94600 94600 94400 1162
493 20250213 102000 77659330000 94500 94200 94700 94200 35302
494 20250213 101900 74326510200 94300 94300 94300 94200 3735
495 20250213 101800 73974632000 94300 94400 94400 94200 7665
496 20250213 101700 73251823300 94400 94400 94400 94300 1073
497 20250213 101600 73150573700 94300 94300 94400 94200 3430
498 20250213 101500 72827076600 94200 94300 94300 94200 1752
499 20250213 101400 72661884900 94200 94200 94300 94200 5253
500 20250213 101300 72166859600 94200 94200 94300 94100 2702
501 20250213 101200 71912302600 94200 94200 94200 94100 2000
502 20250213 101100 71723923600 94200 94200 94200 94100 1212
503 20250213 101000 71609767600 94200 94300 94300 94100 4750
504 20250213 100900 71162406900 94200 94200 94300 94200 1709
505 20250213 100800 71001364000 94200 94000 94300 93900 8084
506 20250213 100700 70240577000 94000 94000 94000 93900 1531
507 20250213 100600 70096664800 94000 93800 94100 93800 8492
508 20250213 100500 69298689900 93900 93900 93900 93800 549
509 20250213 100400 69247147600 93900 93800 93900 93800 2426
510 20250213 100300 69019553900 93700 93800 93800 93700 3879
511 20250213 100200 68655742900 93800 93700 93800 93700 1781
512 20250213 100100 68488740000 93700 93800 93800 93700 1156
513 20250213 100000 68380370500 93800 93700 93800 93600 4702
514 20250213 095900 67939794000 93700 93700 93800 93700 2441
515 20250213 095800 67710986200 93700 93700 93700 93600 1547
516 20250213 095700 67566069200 93700 93600 93700 93600 1898
517 20250213 095600 67388270300 93700 93700 93800 93600 2078
518 20250213 095500 67193560300 93700 93500 93700 93500 1656
519 20250213 095400 67038556600 93500 93700 93700 93500 2515
520 20250213 095300 66803224900 93700 93600 93700 93500 2903
521 20250213 095200 66531530400 93600 93600 93600 93500 2026
522 20250213 095100 66341917300 93600 93500 93600 93500 2008
523 20250213 095000 66154086800 93600 93900 93900 93500 8344
524 20250213 094900 65371899500 93800 93900 93900 93800 2131
525 20250213 094800 65171834100 93900 93900 93900 93800 1594
526 20250213 094700 65022216400 93900 93900 94000 93800 4812
527 20250213 094600 64570340300 93900 93900 93900 93800 4699
528 20250213 094500 64129173100 93900 93600 93900 93500 14151
529 20250213 094400 62803784600 93500 93400 93600 93300 9644
530 20250213 094300 61902597500 93400 93500 93500 93400 4816
531 20250213 094200 61452677400 93500 93500 93500 93400 1640
532 20250213 094100 61299409800 93500 93600 93600 93400 7973
533 20250213 094000 60554011200 93600 93500 93600 93500 1644
534 20250213 093900 60400218600 93600 93600 93600 93500 1826
535 20250213 093800 60229410000 93600 93700 93700 93500 4055
536 20250213 093700 59849742400 93700 93700 93700 93600 1628
537 20250213 093600 59697258800 93700 93800 93800 93600 7574
538 20250213 093500 58987587700 93800 93600 93800 93600 3851
539 20250213 093400 58626769600 93700 93400 93800 93400 8916
540 20250213 093300 57792116700 93400 93700 93700 93400 12626
541 20250213 093200 56611545700 93600 93600 93700 93600 3081
542 20250213 093100 56323072300 93600 93600 93700 93500 4634
543 20250213 093000 55889359400 93600 93900 93900 93600 12459
544 20250213 092900 54721659100 93900 94000 94100 93800 6461
545 20250213 092800 54114279300 94100 94100 94100 93900 3860
546 20250213 092700 53751400000 94000 93900 94100 93800 14064
547 20250213 092600 52429651300 93900 93800 93900 93800 1627
548 20250213 092500 52276919400 93800 93900 93900 93800 1323
549 20250213 092400 52152756800 93900 93900 94000 93700 7960
550 20250213 092300 51405738000 93900 93900 94000 93800 4444
551 20250213 092200 50988561300 93900 94000 94100 93900 6910
552 20250213 092100 50339521100 94000 94000 94100 93900 5277
553 20250213 092000 49843459500 94000 93900 94100 93800 7651
554 20250213 091900 49124600400 93800 94200 94300 93700 23303
555 20250213 091800 46933306800 94300 94300 94300 94200 5765
556 20250213 091700 46390110600 94200 94300 94400 94200 6043
557 20250213 091600 45820396200 94300 94500 94500 94300 3520
558 20250213 091500 45488063500 94500 94600 94600 94300 10201
559 20250213 091400 44524322000 94600 94700 94700 94400 10244
560 20250213 091300 43555646800 94600 94600 94700 94400 8061
561 20250213 091200 42793408200 94600 94700 94800 94400 16575
562 20250213 091100 41225812100 94700 94700 94800 94500 7156
563 20250213 091000 40548358400 94600 94500 94900 94300 57663
564 20250213 090900 35090324400 94500 94300 94500 94200 13615
565 20250213 090800 33804971000 94300 94500 94500 94200 9873
566 20250213 090700 32873665600 94500 94400 94500 94300 10966
567 20250213 090600 31838363000 94400 94400 94500 94300 6451
568 20250213 090500 31229308300 94300 94400 94700 94300 28006
569 20250213 090400 28583135100 94300 94200 94500 94100 25253
570 20250213 090300 26201572000 94200 94300 94400 94100 17290
571 20250213 090200 24571478300 94300 94400 94500 94100 22784
572 20250213 090100 22423520300 94300 94700 94900 94300 60562
573 20250213 090000 16689200900 94500 93800 95000 93700 177193

1
000270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,339532,397672632,31848101600,37301692881600,0.09
20250210,343044,397672632,32451962400,37619830987200,0.09
20250207,337933,397672632,32610534500,38375408988000,0.08
20250206,325602,397672632,32169477600,39290056041600,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 339532 397672632 31848101600 37301692881600 0.09
3 20250210 343044 397672632 32451962400 37619830987200 0.09
4 20250207 337933 397672632 32610534500 38375408988000 0.08
5 20250206 325602 397672632 32169477600 39290056041600 0.08