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
000500/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183100,7418677900,60700,60700,60700,60700,4044
20250213,183000,7418677900,60700,60700,60700,60700,0
20250213,182900,7418677900,60700,60700,60700,60700,0
20250213,182800,7418677900,60700,60700,60700,60700,0
20250213,182700,7418677900,60700,60700,60700,60700,0
20250213,182600,7418677900,60700,60700,60700,60700,0
20250213,182500,7418677900,60700,60700,60700,60700,0
20250213,182400,7418677900,60700,60700,60700,60700,0
20250213,182300,7418677900,60700,60700,60700,60700,0
20250213,182200,7418677900,60700,60700,60700,60700,0
20250213,182100,7418677900,60700,60700,60700,60700,0
20250213,182000,7418677900,60700,60700,60700,60700,0
20250213,181900,7418677900,60700,60700,60700,60700,0
20250213,181800,7418677900,60700,60700,60700,60700,0
20250213,181700,7418677900,60700,60700,60700,60700,0
20250213,181600,7418677900,60700,60700,60700,60700,0
20250213,181500,7418677900,60700,60700,60700,60700,0
20250213,181400,7418677900,60700,60700,60700,60700,0
20250213,181300,7418677900,60700,60700,60700,60700,0
20250213,181200,7418677900,60700,60700,60700,60700,0
20250213,181100,7418677900,60700,60700,60700,60700,0
20250213,181000,7418677900,60700,60700,60700,60700,0
20250213,180900,7418677900,60700,60700,60700,60700,0
20250213,180800,7418677900,60700,60700,60700,60700,0
20250213,180700,7418677900,60700,60700,60700,60700,0
20250213,180600,7418677900,60700,60700,60700,60700,0
20250213,180500,7418677900,60700,60700,60700,60700,0
20250213,180400,7418677900,60700,60700,60700,60700,0
20250213,180300,7418677900,60700,60700,60700,60700,0
20250213,180200,7418677900,60700,60700,60700,60700,0
20250213,180100,7418677900,60700,60700,60700,60700,4044
20250213,180000,7418677900,60700,60700,60700,60700,0
20250213,175900,7418677900,60700,60700,60700,60700,0
20250213,175800,7418677900,60700,60700,60700,60700,0
20250213,175700,7418677900,60700,60700,60700,60700,0
20250213,175600,7418677900,60700,60700,60700,60700,0
20250213,175500,7418677900,60700,60700,60700,60700,0
20250213,175400,7418677900,60700,60700,60700,60700,0
20250213,175300,7418677900,60700,60700,60700,60700,0
20250213,175200,7418677900,60700,60700,60700,60700,0
20250213,175100,7418677900,60700,60700,60700,60700,0
20250213,175000,7418677900,60700,60700,60700,60700,0
20250213,174900,7418677900,60700,60700,60700,60700,0
20250213,174800,7418677900,60700,60700,60700,60700,0
20250213,174700,7418677900,60700,60700,60700,60700,0
20250213,174600,7418677900,60700,60700,60700,60700,0
20250213,174500,7418677900,60700,60700,60700,60700,0
20250213,174400,7418677900,60700,60700,60700,60700,0
20250213,174300,7418677900,60700,60700,60700,60700,0
20250213,174200,7418677900,60700,60700,60700,60700,0
20250213,174100,7418677900,60700,60700,60700,60700,0
20250213,174000,7418677900,60700,60700,60700,60700,0
20250213,173900,7418677900,60700,60700,60700,60700,0
20250213,173800,7418677900,60700,60700,60700,60700,0
20250213,173700,7418677900,60700,60700,60700,60700,0
20250213,173600,7418677900,60700,60700,60700,60700,0
20250213,173500,7418677900,60700,60700,60700,60700,0
20250213,173400,7418677900,60700,60700,60700,60700,0
20250213,173300,7418677900,60700,60700,60700,60700,0
20250213,173200,7418677900,60700,60700,60700,60700,0
20250213,173100,7418677900,60700,60700,60700,60700,4044
20250213,173000,7418677900,60700,60700,60700,60700,0
20250213,172900,7418677900,60700,60700,60700,60700,0
20250213,172800,7418677900,60700,60700,60700,60700,0
20250213,172700,7418677900,60700,60700,60700,60700,0
20250213,172600,7418677900,60700,60700,60700,60700,0
20250213,172500,7418677900,60700,60700,60700,60700,0
20250213,172400,7418677900,60700,60700,60700,60700,0
20250213,172300,7418677900,60700,60700,60700,60700,0
20250213,172200,7418677900,60700,60700,60700,60700,0
20250213,172100,7418677900,60700,60700,60700,60700,0
20250213,172000,7418677900,60700,60700,60700,60700,0
20250213,171900,7418677900,60700,60700,60700,60700,0
20250213,171800,7418677900,60700,60700,60700,60700,0
20250213,171700,7418677900,60700,60700,60700,60700,0
20250213,171600,7418677900,60700,60700,60700,60700,0
20250213,171500,7418677900,60700,60700,60700,60700,0
20250213,171400,7418677900,60700,60700,60700,60700,0
20250213,171300,7418677900,60700,60700,60700,60700,0
20250213,171200,7418677900,60700,60700,60700,60700,0
20250213,171100,7418677900,60700,60700,60700,60700,0
20250213,171000,7418677900,60700,60700,60700,60700,0
20250213,170900,7418677900,60700,60700,60700,60700,0
20250213,170800,7418677900,60700,60700,60700,60700,0
20250213,170700,7418677900,60700,60700,60700,60700,0
20250213,170600,7418677900,60700,60700,60700,60700,0
20250213,170500,7418677900,60700,60700,60700,60700,0
20250213,170400,7418677900,60700,60700,60700,60700,0
20250213,170300,7418677900,60700,60700,60700,60700,0
20250213,170200,7418677900,60700,60700,60700,60700,0
20250213,170100,7418677900,60700,60700,60700,60700,4044
20250213,170000,7418677900,60700,60700,60700,60700,0
20250213,165900,7418677900,60700,60700,60700,60700,0
20250213,165800,7418677900,60700,60700,60700,60700,0
20250213,165700,7418677900,60700,60700,60700,60700,0
20250213,165600,7418677900,60700,60700,60700,60700,0
20250213,165500,7418677900,60700,60700,60700,60700,0
20250213,165400,7418677900,60700,60700,60700,60700,0
20250213,165300,7418677900,60700,60700,60700,60700,0
20250213,165200,7418677900,60700,60700,60700,60700,0
20250213,165100,7418677900,60700,60700,60700,60700,0
20250213,165000,7418677900,60700,60700,60700,60700,0
20250213,164900,7418677900,60700,60700,60700,60700,0
20250213,164800,7418677900,60700,60700,60700,60700,0
20250213,164700,7418677900,60700,60700,60700,60700,0
20250213,164600,7418677900,60700,60700,60700,60700,0
20250213,164500,7418677900,60700,60700,60700,60700,0
20250213,164400,7418677900,60700,60700,60700,60700,0
20250213,164300,7418677900,60700,60700,60700,60700,0
20250213,164200,7418677900,60700,60700,60700,60700,0
20250213,164100,7418677900,60700,60700,60700,60700,0
20250213,164000,7418677900,60700,60700,60700,60700,0
20250213,163900,7418677900,60700,60700,60700,60700,0
20250213,163800,7418677900,60700,60700,60700,60700,0
20250213,163700,7418677900,60700,60700,60700,60700,0
20250213,163600,7418677900,60700,60700,60700,60700,0
20250213,163500,7418677900,60700,60700,60700,60700,0
20250213,163400,7418677900,60700,60700,60700,60700,0
20250213,163300,7418677900,60700,60700,60700,60700,0
20250213,163200,7418677900,60700,60700,60700,60700,0
20250213,163100,7418677900,60700,60700,60700,60700,4044
20250213,163000,7418677900,60700,60700,60700,60700,0
20250213,162900,7418677900,60700,60700,60700,60700,0
20250213,162800,7418677900,60700,60700,60700,60700,0
20250213,162700,7418677900,60700,60700,60700,60700,0
20250213,162600,7418677900,60700,60700,60700,60700,0
20250213,162500,7418677900,60700,60700,60700,60700,0
20250213,162400,7418677900,60700,60700,60700,60700,0
20250213,162300,7418677900,60700,60700,60700,60700,0
20250213,162200,7418677900,60700,60700,60700,60700,0
20250213,162100,7418677900,60700,60700,60700,60700,0
20250213,162000,7418677900,60700,60700,60700,60700,0
20250213,161900,7418677900,60700,60700,60700,60700,0
20250213,161800,7418677900,60700,60700,60700,60700,0
20250213,161700,7418677900,60700,60700,60700,60700,0
20250213,161600,7418677900,60700,60700,60700,60700,0
20250213,161500,7418677900,60700,60700,60700,60700,0
20250213,161400,7418677900,60700,60700,60700,60700,0
20250213,161300,7418677900,60700,60700,60700,60700,0
20250213,161200,7418677900,60700,60700,60700,60700,0
20250213,161100,7418677900,60700,60700,60700,60700,0
20250213,161000,7418677900,60700,60700,60700,60700,0
20250213,160900,7418677900,60700,60700,60700,60700,0
20250213,160800,7418677900,60700,60700,60700,60700,0
20250213,160700,7418677900,60700,60700,60700,60700,0
20250213,160600,7418677900,60700,60700,60700,60700,0
20250213,160500,7418677900,60700,60700,60700,60700,0
20250213,160400,7418677900,60700,60700,60700,60700,0
20250213,160300,7418677900,60700,60700,60700,60700,0
20250213,160200,7418677900,60700,60700,60700,60700,0
20250213,160100,7418677900,60700,60700,60700,60700,4044
20250213,160000,7418677900,60700,60700,60700,60700,0
20250213,155900,7418677900,60700,60700,60700,60700,0
20250213,155800,7418677900,60700,60700,60700,60700,0
20250213,155700,7418677900,60700,60700,60700,60700,0
20250213,155600,7418677900,60700,60700,60700,60700,0
20250213,155500,7418677900,60700,60700,60700,60700,0
20250213,155400,7418677900,60700,60700,60700,60700,0
20250213,155300,7418677900,60700,60700,60700,60700,0
20250213,155200,7418677900,60700,60700,60700,60700,0
20250213,155100,7418677900,60700,60700,60700,60700,0
20250213,155000,7418677900,60700,60700,60700,60700,0
20250213,154900,7418677900,60700,60700,60700,60700,0
20250213,154800,7418677900,60700,60700,60700,60700,0
20250213,154700,7418677900,60700,60700,60700,60700,0
20250213,154600,7418677900,60700,60700,60700,60700,0
20250213,154500,7418677900,60700,60700,60700,60700,0
20250213,154400,7418677900,60700,60700,60700,60700,0
20250213,154300,7418677900,60700,60700,60700,60700,0
20250213,154200,7418677900,60700,60700,60700,60700,0
20250213,154100,7418677900,60700,60700,60700,60700,0
20250213,154000,7418677900,60700,60700,60700,60700,0
20250213,153900,7418677900,60700,60700,60700,60700,0
20250213,153800,7418677900,60700,60700,60700,60700,0
20250213,153700,7418677900,60700,60700,60700,60700,0
20250213,153600,7418677900,60700,60700,60700,60700,0
20250213,153500,7418677900,60700,60700,60700,60700,0
20250213,153400,7418677900,60700,60700,60700,60700,0
20250213,153300,7418677900,60700,60700,60700,60700,0
20250213,153200,7418677900,60700,60700,60700,60700,0
20250213,153100,7418677900,60700,60700,60700,60700,4044
20250213,153000,7418677900,60700,60700,60700,60700,4044
20250213,152900,7173207100,60200,60200,60200,60200,0
20250213,152800,7173207100,60200,60200,60200,60200,0
20250213,152700,7173207100,60200,60200,60200,60200,0
20250213,152600,7173207100,60200,60200,60200,60200,0
20250213,152500,7173207100,60200,60200,60200,60200,0
20250213,152400,7173207100,60200,60200,60200,60200,0
20250213,152300,7173207100,60200,60200,60200,60200,0
20250213,152200,7173207100,60200,60200,60200,60200,0
20250213,152100,7173207100,60200,60200,60200,60200,0
20250213,152000,7173207100,60200,60200,60200,60200,0
20250213,151900,7173207100,60200,60400,60400,60200,170
20250213,151800,7162956500,60400,60400,60500,60400,234
20250213,151700,7148822700,60400,60500,60500,60400,129
20250213,151600,7141020800,60500,60400,60500,60400,188
20250213,151500,7129664800,60300,60400,60400,60300,174
20250213,151400,7119161100,60400,60300,60400,60300,181
20250213,151300,7108231000,60300,60400,60400,60200,677
20250213,151200,7067408700,60400,60400,60500,60400,159
20250213,151100,7057804100,60400,60500,60600,60400,199
20250213,151000,7045766400,60500,60500,60600,60500,157
20250213,150900,7036265600,60500,60600,60600,60500,319
20250213,150800,7016962400,60500,60500,60600,60500,272
20250213,150700,7000493600,60500,60500,60600,60500,45
20250213,150600,6997767800,60500,60600,60700,60500,862
20250213,150500,6945518400,60600,60600,60700,60600,1295
20250213,150400,6867036900,60600,60700,60700,60600,133
20250213,150300,6858966300,60700,60700,60700,60600,173
20250213,150200,6848474900,60700,60700,60700,60600,248
20250213,150100,6833423600,60700,60700,60700,60600,105
20250213,150000,6827050900,60700,60600,60700,60600,955
20250213,145900,6769172000,60600,60600,60600,60500,442
20250213,145800,6742402400,60600,60500,60600,60500,182
20250213,145700,6731375000,60500,60600,60600,60500,222
20250213,145600,6717936800,60600,60600,60600,60500,166
20250213,145500,6707877800,60600,60500,60600,60500,422
20250213,145400,6682308100,60500,60500,60500,60500,268
20250213,145300,6666094100,60500,60500,60500,60500,1939
20250213,145200,6548784600,60400,60500,60500,60400,163
20250213,145100,6538924100,60400,60500,60500,60400,480
20250213,145000,6509894200,60500,60500,60500,60400,176
20250213,144900,6499250600,60300,60400,60500,60300,116
20250213,144800,6492248700,60400,60400,60400,60400,169
20250213,144700,6482041100,60400,60300,60500,60200,909
20250213,144600,6427152000,60300,60200,60300,60200,218
20250213,144500,6414018400,60200,60200,60300,60200,56
20250213,144400,6410642800,60200,60300,60300,60200,98
20250213,144300,6404738700,60300,60400,60400,60300,127
20250213,144200,6397075100,60400,60400,60400,60400,91
20250213,144100,6391578700,60400,60300,60400,60300,1323
20250213,144000,6311702400,60300,60300,60300,60300,144
20250213,143900,6303019200,60300,60300,60300,60300,215
20250213,143800,6290054700,60300,60300,60300,60200,109
20250213,143700,6283486000,60300,60300,60300,60200,116
20250213,143600,6276491800,60300,60300,60300,60200,385
20250213,143500,6253291300,60200,60300,60300,60200,96
20250213,143400,6247502900,60300,60100,60300,60100,178
20250213,143300,6236779700,60200,60200,60200,60200,90
20250213,143200,6231361700,60200,60200,60200,60200,278
20250213,143100,6214626100,60100,60100,60200,60100,479
20250213,143000,6185810100,60100,60200,60200,60100,83
20250213,142900,6180818500,60200,60200,60200,60100,41
20250213,142800,6178353700,60200,60100,60200,60100,87
20250213,142700,6173117900,60100,60200,60200,60100,86
20250213,142600,6167941700,60300,60300,60300,60300,249
20250213,142500,6152927000,60300,60000,60300,60000,6707
20250213,142400,5750247500,60000,60000,60000,60000,405
20250213,142300,5725947500,60000,59900,60000,59900,620
20250213,142200,5688804200,59900,59900,59900,59900,23
20250213,142100,5687426500,59900,59800,59900,59800,191
20250213,142000,5676003500,59800,59800,59800,59800,171
20250213,141900,5665777700,59800,59700,59800,59700,657
20250213,141800,5626532600,59700,59700,59700,59700,9
20250213,141700,5625995300,59700,59700,59700,59700,50
20250213,141600,5623010300,59700,59700,59700,59700,82
20250213,141500,5618114900,59700,59500,59700,59500,1100
20250213,141400,5552550500,59600,59600,59600,59600,40
20250213,141300,5550166500,59500,59500,59500,59500,1101
20250213,141200,5484657000,59500,59400,59500,59400,63
20250213,141100,5480909700,59500,59500,59500,59500,3
20250213,141000,5480731200,59400,59400,59400,59400,71
20250213,140900,5476513800,59400,59400,59400,59300,87
20250213,140800,5471349500,59400,59400,59400,59400,28
20250213,140700,5469686300,59400,59400,59400,59400,182
20250213,140600,5458875500,59400,59500,59500,59400,50
20250213,140500,5455900600,59500,59400,59500,59400,3
20250213,140400,5455722200,59500,59500,59500,59400,68
20250213,140300,5451676300,59500,59500,59500,59500,49
20250213,140200,5448760800,59500,59500,59500,59500,10
20250213,140100,5448165800,59500,59500,59500,59500,82
20250213,140000,5443286800,59500,59500,59500,59500,45
20250213,135900,5440609300,59500,59400,59500,59400,1610
20250213,135800,5344825300,59500,59500,59500,59500,59
20250213,135700,5341314800,59500,59500,59500,59500,55
20250213,135600,5338042300,59500,59500,59500,59500,1
20250213,135500,5337982800,59500,59500,59500,59500,69
20250213,135400,5333877300,59500,59500,59500,59500,1052
20250213,135300,5271283300,59400,59400,59400,59400,293
20250213,135200,5253879100,59500,59500,59500,59500,59
20250213,135100,5250368600,59500,59500,59500,59500,22
20250213,135000,5249059600,59500,59500,59500,59500,52
20250213,134900,5245965600,59500,59500,59500,59400,88
20250213,134800,5240731500,59500,59400,59500,59400,40
20250213,134700,5238354500,59400,59500,59500,59400,46
20250213,134600,5235617600,59500,59600,59600,59500,623
20250213,134500,5198542700,59500,59600,59600,59500,217
20250213,134400,5185613200,59500,59500,59600,59500,49
20250213,134300,5182693100,59600,59600,59600,59500,187
20250213,134200,5171548500,59600,59600,59600,59600,26
20250213,134100,5169998900,59600,59500,59600,59500,523
20250213,134000,5138875400,59500,59500,59500,59500,411
20250213,133900,5114420900,59500,59500,59500,59500,34
20250213,133800,5112397900,59400,59400,59400,59300,517
20250213,133700,5081688200,59400,59400,59400,59400,77
20250213,133600,5077114400,59400,59400,59400,59300,161
20250213,133500,5067564200,59300,59300,59300,59300,38
20250213,133400,5065310800,59200,59300,59300,59200,70
20250213,133300,5061162300,59200,59200,59200,59100,74
20250213,133200,5056783000,59200,59300,59300,59200,196
20250213,133100,5045175600,59200,59200,59300,59200,148
20250213,133000,5036413800,59300,59300,59300,59300,37
20250213,132900,5034219700,59200,59300,59300,59200,32
20250213,132800,5032322600,59300,59300,59300,59200,70
20250213,132700,5028172000,59300,59300,59300,59300,91
20250213,132600,5022775700,59300,59300,59300,59300,81
20250213,132500,5017972400,59400,59300,59400,59300,63
20250213,132400,5014231800,59300,59400,59400,59300,69
20250213,132300,5010136800,59300,59300,59300,59300,11
20250213,132200,5009484500,59400,59400,59400,59300,67
20250213,132100,5005505800,59400,59400,59400,59400,31
20250213,132000,5003664400,59400,59400,59400,59400,3
20250213,131900,5003486200,59400,59400,59400,59400,75
20250213,131800,4999031200,59300,59400,59400,59300,25
20250213,131700,4997548100,59400,59300,59400,59300,42
20250213,131600,4995054600,59300,59300,59300,59300,67
20250213,131500,4991081500,59200,59200,59200,59200,25
20250213,131400,4989601500,59300,59300,59300,59300,173
20250213,131300,4979342600,59400,59400,59400,59400,116
20250213,131200,4972452200,59400,59400,59400,59400,1
20250213,131100,4972392800,59400,59300,59400,59300,31
20250213,131000,4970551600,59300,59400,59400,59300,252
20250213,130900,4955600600,59400,59400,59400,59400,0
20250213,130800,4955600600,59400,59400,59400,59400,33
20250213,130700,4953640400,59400,59300,59400,59300,101
20250213,130600,4947651000,59400,59400,59400,59300,165
20250213,130500,4937860100,59300,59400,59400,59300,7
20250213,130400,4937444700,59300,59300,59300,59300,36
20250213,130300,4935309900,59300,59300,59300,59300,207
20250213,130200,4923034800,59200,59300,59300,59200,134
20250213,130100,4915089100,59300,59300,59300,59300,47
20250213,130000,4912302000,59300,59300,59300,59300,0
20250213,125900,4912302000,59300,59300,59300,59200,96
20250213,125800,4906615200,59300,59300,59300,59300,43
20250213,125700,4904065300,59300,59200,59300,59200,4
20250213,125600,4903828200,59200,59300,59300,59200,6
20250213,125500,4903472600,59300,59200,59300,59200,58
20250213,125400,4900033300,59100,59100,59100,59100,0
20250213,125300,4900033300,59100,59100,59300,59100,103
20250213,125200,4893945000,59100,59100,59100,59100,15
20250213,125100,4893058500,59200,59200,59200,59200,990
20250213,125000,4834450500,59200,59200,59200,59200,1
20250213,124900,4834391300,59200,59200,59300,59200,77
20250213,124800,4829831300,59200,59200,59200,59200,15
20250213,124700,4828943300,59200,59300,59300,59200,130
20250213,124600,4821235300,59300,59300,59300,59300,50
20250213,124500,4818270300,59300,59400,59400,59300,28
20250213,124400,4816607600,59400,59400,59400,59300,587
20250213,124300,4781741800,59500,59500,59500,59500,52
20250213,124200,4778647800,59400,59400,59400,59400,31
20250213,124100,4776806400,59500,59500,59500,59500,126
20250213,124000,4769309400,59500,59500,59500,59500,22
20250213,123900,4768000400,59500,59500,59500,59400,38
20250213,123800,4765740200,59500,59500,59500,59500,2
20250213,123700,4765621200,59400,59500,59500,59400,25
20250213,123600,4764133900,59500,59500,59500,59500,3
20250213,123500,4763955400,59500,59500,59500,59500,1
20250213,123400,4763895900,59500,59500,59500,59500,24
20250213,123300,4762467900,59400,59400,59400,59400,0
20250213,123200,4762467900,59400,59400,59400,59400,1
20250213,123100,4762408500,59400,59500,59500,59400,74
20250213,123000,4758010700,59500,59400,59500,59400,39
20250213,122900,4755693100,59400,59400,59400,59400,61
20250213,122800,4752069700,59500,59500,59500,59400,204
20250213,122700,4739949800,59500,59500,59500,59500,3
20250213,122600,4739771300,59500,59500,59500,59500,12
20250213,122500,4739057300,59500,59500,59500,59500,23
20250213,122400,4737688800,59500,59500,59500,59500,25
20250213,122300,4736201300,59400,59400,59400,59400,190
20250213,122200,4724915300,59400,59400,59400,59400,461
20250213,122100,4697531900,59500,59400,59500,59400,312
20250213,122000,4678993200,59400,59400,59400,59400,33
20250213,121900,4677033000,59400,59400,59400,59200,726
20250213,121800,4634025800,59400,59300,59400,59300,12
20250213,121700,4633314000,59300,59400,59400,59300,31
20250213,121600,4631475200,59400,59300,59400,59300,121
20250213,121500,4624299700,59300,59300,59300,59200,15
20250213,121400,4623410600,59200,59200,59200,59200,68
20250213,121300,4619385000,59200,59400,59400,59200,1328
20250213,121200,4540599400,59400,59500,59500,59400,914
20250213,121100,4486218200,59500,59500,59500,59500,4
20250213,121000,4485980200,59600,59600,59600,59600,64
20250213,120900,4482165800,59600,59600,59600,59600,59
20250213,120800,4478649400,59600,59600,59600,59600,350
20250213,120700,4457789400,59600,59600,59600,59600,0
20250213,120600,4457789400,59600,59600,59600,59600,20
20250213,120500,4456597400,59600,59600,59700,59600,114
20250213,120400,4449802800,59700,59700,59700,59700,86
20250213,120300,4444668600,59700,59700,59700,59600,143
20250213,120200,4436132000,59700,59800,59800,59700,184
20250213,120100,4425142300,59800,59800,59900,59800,52
20250213,120000,4422032600,59800,59800,59800,59800,286
20250213,115900,4404929800,59900,59900,59900,59900,6
20250213,115800,4404570400,59800,59800,59800,59800,5
20250213,115700,4404271400,59800,59900,59900,59800,37
20250213,115600,4402058000,59900,59900,59900,59900,50
20250213,115500,4399063000,59900,59800,59900,59800,14
20250213,115400,4398224500,59800,59800,59900,59800,131
20250213,115300,4390384100,59900,59800,59900,59800,175
20250213,115200,4379911600,59800,59800,59800,59800,0
20250213,115100,4379911600,59800,59800,59800,59800,55
20250213,115000,4376622600,59800,59800,59800,59800,61
20250213,114900,4372974800,59800,59900,59900,59800,30
20250213,114800,4371180600,59800,59800,59800,59800,393
20250213,114700,4347679200,59900,59900,59900,59900,110
20250213,114600,4341090200,59900,60000,60000,59900,2244
20250213,114500,4206459200,60000,60000,60000,60000,55
20250213,114400,4203159200,60000,60000,60000,60000,15
20250213,114300,4202259200,59900,59900,59900,59900,40
20250213,114200,4199863200,59900,60000,60000,59900,355
20250213,114100,4178598400,59900,60000,60000,59900,103
20250213,114000,4172428500,59900,59900,59900,59900,93
20250213,113900,4166857800,59900,59900,59900,59900,79
20250213,113800,4162125700,59900,59900,59900,59900,175
20250213,113700,4151643200,59900,59800,59900,59800,33
20250213,113600,4149668500,59800,59900,59900,59800,104
20250213,113500,4143439900,59800,59800,59800,59800,118
20250213,113400,4136383500,59800,59800,59800,59800,27
20250213,113300,4134768900,59800,59800,59800,59800,123
20250213,113200,4127413500,59800,59800,59800,59800,7
20250213,113100,4126994900,59800,59800,59800,59800,10
20250213,113000,4126396900,59700,59700,59700,59700,73
20250213,112900,4122038800,59800,59800,59800,59700,213
20250213,112800,4109301700,59800,59800,59800,59800,10
20250213,112700,4108703700,59800,59700,59800,59700,133
20250213,112600,4100751900,59700,59700,59800,59700,85
20250213,112500,4095670200,59700,59800,59800,59700,17
20250213,112400,4094653800,59800,59800,59800,59800,70
20250213,112300,4090467800,59800,59700,59800,59700,32
20250213,112200,4088554400,59700,59700,59800,59700,62
20250213,112100,4084852800,59700,59700,59700,59600,42
20250213,112000,4082345500,59700,59700,59700,59700,277
20250213,111900,4065808600,59700,59700,59700,59700,40
20250213,111800,4063420600,59700,59600,59700,59600,66
20250213,111700,4059482400,59600,59600,59600,59600,82
20250213,111600,4054595200,59600,59600,59600,59600,385
20250213,111500,4031649200,59700,59700,59700,59600,199
20250213,111400,4019769200,59600,59700,59700,59600,32
20250213,111300,4017861900,59700,59700,59700,59600,184
20250213,111200,4006880100,59600,59700,59700,59600,61
20250213,111100,4003244300,59700,59600,59700,59600,173
20250213,111000,3992920000,59700,59700,59700,59600,111
20250213,110900,3986293500,59700,59900,59900,59700,937
20250213,110800,3930275600,59900,60000,60000,59900,23
20250213,110700,3928897600,60000,60000,60100,60000,873
20250213,110600,3876517200,60100,60000,60100,60000,134
20250213,110500,3868474900,60000,60100,60100,60000,15
20250213,110400,3867574100,60100,60100,60100,60100,0
20250213,110300,3867574100,60100,60100,60100,60100,23
20250213,110200,3866191800,60000,60000,60100,60000,26
20250213,110100,3864631300,60000,60000,60100,60000,428
20250213,110000,3838950300,60100,60100,60200,60100,98
20250213,105900,3833060400,60000,60100,60100,60000,217
20250213,105800,3820034400,60100,60100,60100,60000,111
20250213,105700,3813373700,60100,60000,60100,60000,89
20250213,105600,3808031300,60100,60100,60100,60100,287
20250213,105500,3790782600,60200,60200,60200,60200,18
20250213,105400,3789699000,60100,60100,60100,60100,489
20250213,105300,3760310100,60100,60100,60100,60100,58
20250213,105200,3756824300,60100,60000,60100,60000,43
20250213,105100,3754240100,60000,60100,60100,60000,9
20250213,105000,3753699900,60100,60100,60100,60100,98
20250213,104900,3747810100,60100,59900,60100,59800,2874
20250213,104800,3575419200,59900,59800,59900,59800,115
20250213,104700,3568541200,59800,59800,59800,59800,25
20250213,104600,3567046200,59900,60000,60000,59900,219
20250213,104500,3553917100,59900,59900,60000,59900,127
20250213,104400,3546301800,59900,59800,59900,59800,143
20250213,104300,3537746100,59800,59800,59900,59800,216
20250213,104200,3524818800,59800,59900,59900,59800,80
20250213,104100,3520029400,59900,59900,60000,59900,87
20250213,104000,3514812000,59900,59900,59900,59900,98
20250213,103900,3508941800,59900,59800,59900,59800,47
20250213,103800,3506128400,59800,59900,59900,59800,539
20250213,103700,3473854400,59900,59900,60000,59900,90
20250213,103600,3468462900,59900,60000,60000,59900,751
20250213,103500,3423403900,60000,60000,60100,60000,26
20250213,103400,3421841500,60100,60100,60100,60100,21
20250213,103300,3420579400,60100,60000,60100,60000,29
20250213,103200,3418837400,60000,59900,60000,59900,111
20250213,103100,3412178400,60000,60000,60000,60000,243
20250213,103000,3397598400,60000,60100,60100,60000,37
20250213,102900,3395376000,60000,59900,60000,59900,134
20250213,102800,3387336500,60000,59900,60000,59900,6
20250213,102700,3386976600,60100,60000,60100,59900,279
20250213,102600,3370240700,59900,59900,59900,59900,46
20250213,102500,3367485300,59900,60000,60100,59900,28
20250213,102400,3365805700,60000,60100,60100,60000,167
20250213,102300,3355774800,60100,60100,60200,60100,45
20250213,102200,3353069800,60200,60100,60200,60100,68
20250213,102100,3348981800,60100,60200,60200,60100,47
20250213,102000,3346153600,60200,60200,60200,60200,71
20250213,101900,3341879400,60100,60100,60100,60100,28
20250213,101800,3340196600,60100,60100,60200,60100,212
20250213,101700,3327455300,60100,59900,60100,59900,1340
20250213,101600,3247014300,59900,60000,60000,59900,16
20250213,101500,3246054900,60000,59900,60000,59900,39
20250213,101400,3243718500,59900,59900,59900,59900,149
20250213,101300,3234793400,59900,59900,59900,59900,52
20250213,101200,3231678600,60000,59900,60000,59900,387
20250213,101100,3208496700,59900,60000,60000,59900,446
20250213,101000,3181748300,60000,60200,60200,60000,184
20250213,100900,3170687900,60100,60200,60200,60100,127
20250213,100800,3163054700,60200,60100,60200,60100,16
20250213,100700,3162091600,60100,60000,60100,60000,59
20250213,100600,3158546700,60000,60100,60100,60000,428
20250213,100500,3132856200,60000,60100,60200,60000,179
20250213,100400,3122102700,60100,60100,60100,60000,357
20250213,100300,3100656100,60100,60400,60400,60100,385
20250213,100200,3077469600,60400,60300,60400,60300,110
20250213,100100,3070835900,60300,60300,60400,60300,241
20250213,100000,3056292500,60400,60400,60400,60300,55
20250213,095900,3052971400,60400,60500,60500,60400,226
20250213,095800,3039313900,60500,60400,60500,60400,287
20250213,095700,3021976600,60500,60300,60500,60300,199
20250213,095600,3009973700,60300,60300,60300,60200,423
20250213,095500,2984497500,60300,60600,60600,60300,790
20250213,095400,2936762900,60500,60600,60600,60500,359
20250213,095300,2915020000,60700,60800,60800,60700,288
20250213,095200,2897535800,60800,60800,60800,60700,757
20250213,095100,2851558700,60800,60400,60800,60400,3502
20250213,095000,2639207000,60300,60100,60400,60100,1394
20250213,094900,2555280500,60000,60000,60000,59900,860
20250213,094800,2503697100,60000,59900,60000,59900,541
20250213,094700,2471267200,59900,59800,59900,59800,179
20250213,094600,2460560000,59800,59600,59800,59600,39
20250213,094500,2458234200,59600,59600,59700,59500,580
20250213,094400,2423687600,59600,59900,60000,59600,687
20250213,094300,2382654900,59900,60300,60300,59900,1783
20250213,094200,2275438000,60300,60200,60400,60200,325
20250213,094100,2255862200,60200,60500,60600,60200,1632
20250213,094000,2157329200,60600,60800,60800,60400,1895
20250213,093900,2042494400,60800,60700,60800,60600,1110
20250213,093800,1975110900,60600,60400,60700,60400,1857
20250213,093700,1862757100,60400,60300,60400,60200,1523
20250213,093600,1770895400,60200,60000,60200,59900,663
20250213,093500,1731033800,59900,59600,60000,59600,3801
20250213,093400,1503523900,59600,59600,59700,59600,911
20250213,093300,1449203000,59600,59600,59700,59600,347
20250213,093200,1428498100,59700,59700,59700,59600,479
20250213,093100,1399914000,59700,59500,59700,59500,820
20250213,093000,1351063700,59500,59400,59500,59300,389
20250213,092900,1327933400,59400,59400,59400,59300,258
20250213,092800,1312608400,59400,59400,59400,59300,98
20250213,092700,1306787600,59300,59400,59400,59300,277
20250213,092600,1290345000,59400,59100,59400,59100,853
20250213,092500,1239777200,59100,58700,59100,58700,439
20250213,092400,1213887900,58700,59000,59000,58700,468
20250213,092300,1186330000,59000,59000,59000,58900,407
20250213,092200,1162317800,59000,59000,59100,59000,156
20250213,092100,1153113400,59000,59000,59100,59000,155
20250213,092000,1143967400,59000,59000,59100,58900,340
20250213,091900,1123899300,59000,59000,59000,58900,61
20250213,091800,1120305400,58900,58700,58900,58600,187
20250213,091700,1109310000,58600,58800,58800,58600,291
20250213,091600,1092249500,58900,58600,58900,58500,217
20250213,091500,1079533000,58600,58900,58900,58600,893
20250213,091400,1027157900,58900,58900,59000,58800,123
20250213,091300,1019917100,58900,58900,59000,58800,249
20250213,091200,1005231800,59100,58800,59100,58800,667
20250213,091100,965907000,58800,58400,58900,58300,150
20250213,091000,957117000,58200,59000,59000,58200,1525
20250213,090900,867757200,59000,59000,59000,58900,176
20250213,090800,857378700,58900,59100,59200,58900,502
20250213,090700,827710300,59200,59400,59400,59100,947
20250213,090600,771572600,59300,59600,59600,59300,503
20250213,090500,741706900,59500,59700,59900,59500,1579
20250213,090400,647359200,59700,59500,59800,59500,1753
20250213,090300,542755900,59400,59300,59500,59000,4697
20250213,090200,263869700,59300,59100,59400,58800,2306
20250213,090100,127722400,59100,58500,59200,58400,1088
20250213,090000,63465300,58500,58500,58500,58400,1082
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183100 7418677900 60700 60700 60700 60700 4044
3 20250213 183000 7418677900 60700 60700 60700 60700 0
4 20250213 182900 7418677900 60700 60700 60700 60700 0
5 20250213 182800 7418677900 60700 60700 60700 60700 0
6 20250213 182700 7418677900 60700 60700 60700 60700 0
7 20250213 182600 7418677900 60700 60700 60700 60700 0
8 20250213 182500 7418677900 60700 60700 60700 60700 0
9 20250213 182400 7418677900 60700 60700 60700 60700 0
10 20250213 182300 7418677900 60700 60700 60700 60700 0
11 20250213 182200 7418677900 60700 60700 60700 60700 0
12 20250213 182100 7418677900 60700 60700 60700 60700 0
13 20250213 182000 7418677900 60700 60700 60700 60700 0
14 20250213 181900 7418677900 60700 60700 60700 60700 0
15 20250213 181800 7418677900 60700 60700 60700 60700 0
16 20250213 181700 7418677900 60700 60700 60700 60700 0
17 20250213 181600 7418677900 60700 60700 60700 60700 0
18 20250213 181500 7418677900 60700 60700 60700 60700 0
19 20250213 181400 7418677900 60700 60700 60700 60700 0
20 20250213 181300 7418677900 60700 60700 60700 60700 0
21 20250213 181200 7418677900 60700 60700 60700 60700 0
22 20250213 181100 7418677900 60700 60700 60700 60700 0
23 20250213 181000 7418677900 60700 60700 60700 60700 0
24 20250213 180900 7418677900 60700 60700 60700 60700 0
25 20250213 180800 7418677900 60700 60700 60700 60700 0
26 20250213 180700 7418677900 60700 60700 60700 60700 0
27 20250213 180600 7418677900 60700 60700 60700 60700 0
28 20250213 180500 7418677900 60700 60700 60700 60700 0
29 20250213 180400 7418677900 60700 60700 60700 60700 0
30 20250213 180300 7418677900 60700 60700 60700 60700 0
31 20250213 180200 7418677900 60700 60700 60700 60700 0
32 20250213 180100 7418677900 60700 60700 60700 60700 4044
33 20250213 180000 7418677900 60700 60700 60700 60700 0
34 20250213 175900 7418677900 60700 60700 60700 60700 0
35 20250213 175800 7418677900 60700 60700 60700 60700 0
36 20250213 175700 7418677900 60700 60700 60700 60700 0
37 20250213 175600 7418677900 60700 60700 60700 60700 0
38 20250213 175500 7418677900 60700 60700 60700 60700 0
39 20250213 175400 7418677900 60700 60700 60700 60700 0
40 20250213 175300 7418677900 60700 60700 60700 60700 0
41 20250213 175200 7418677900 60700 60700 60700 60700 0
42 20250213 175100 7418677900 60700 60700 60700 60700 0
43 20250213 175000 7418677900 60700 60700 60700 60700 0
44 20250213 174900 7418677900 60700 60700 60700 60700 0
45 20250213 174800 7418677900 60700 60700 60700 60700 0
46 20250213 174700 7418677900 60700 60700 60700 60700 0
47 20250213 174600 7418677900 60700 60700 60700 60700 0
48 20250213 174500 7418677900 60700 60700 60700 60700 0
49 20250213 174400 7418677900 60700 60700 60700 60700 0
50 20250213 174300 7418677900 60700 60700 60700 60700 0
51 20250213 174200 7418677900 60700 60700 60700 60700 0
52 20250213 174100 7418677900 60700 60700 60700 60700 0
53 20250213 174000 7418677900 60700 60700 60700 60700 0
54 20250213 173900 7418677900 60700 60700 60700 60700 0
55 20250213 173800 7418677900 60700 60700 60700 60700 0
56 20250213 173700 7418677900 60700 60700 60700 60700 0
57 20250213 173600 7418677900 60700 60700 60700 60700 0
58 20250213 173500 7418677900 60700 60700 60700 60700 0
59 20250213 173400 7418677900 60700 60700 60700 60700 0
60 20250213 173300 7418677900 60700 60700 60700 60700 0
61 20250213 173200 7418677900 60700 60700 60700 60700 0
62 20250213 173100 7418677900 60700 60700 60700 60700 4044
63 20250213 173000 7418677900 60700 60700 60700 60700 0
64 20250213 172900 7418677900 60700 60700 60700 60700 0
65 20250213 172800 7418677900 60700 60700 60700 60700 0
66 20250213 172700 7418677900 60700 60700 60700 60700 0
67 20250213 172600 7418677900 60700 60700 60700 60700 0
68 20250213 172500 7418677900 60700 60700 60700 60700 0
69 20250213 172400 7418677900 60700 60700 60700 60700 0
70 20250213 172300 7418677900 60700 60700 60700 60700 0
71 20250213 172200 7418677900 60700 60700 60700 60700 0
72 20250213 172100 7418677900 60700 60700 60700 60700 0
73 20250213 172000 7418677900 60700 60700 60700 60700 0
74 20250213 171900 7418677900 60700 60700 60700 60700 0
75 20250213 171800 7418677900 60700 60700 60700 60700 0
76 20250213 171700 7418677900 60700 60700 60700 60700 0
77 20250213 171600 7418677900 60700 60700 60700 60700 0
78 20250213 171500 7418677900 60700 60700 60700 60700 0
79 20250213 171400 7418677900 60700 60700 60700 60700 0
80 20250213 171300 7418677900 60700 60700 60700 60700 0
81 20250213 171200 7418677900 60700 60700 60700 60700 0
82 20250213 171100 7418677900 60700 60700 60700 60700 0
83 20250213 171000 7418677900 60700 60700 60700 60700 0
84 20250213 170900 7418677900 60700 60700 60700 60700 0
85 20250213 170800 7418677900 60700 60700 60700 60700 0
86 20250213 170700 7418677900 60700 60700 60700 60700 0
87 20250213 170600 7418677900 60700 60700 60700 60700 0
88 20250213 170500 7418677900 60700 60700 60700 60700 0
89 20250213 170400 7418677900 60700 60700 60700 60700 0
90 20250213 170300 7418677900 60700 60700 60700 60700 0
91 20250213 170200 7418677900 60700 60700 60700 60700 0
92 20250213 170100 7418677900 60700 60700 60700 60700 4044
93 20250213 170000 7418677900 60700 60700 60700 60700 0
94 20250213 165900 7418677900 60700 60700 60700 60700 0
95 20250213 165800 7418677900 60700 60700 60700 60700 0
96 20250213 165700 7418677900 60700 60700 60700 60700 0
97 20250213 165600 7418677900 60700 60700 60700 60700 0
98 20250213 165500 7418677900 60700 60700 60700 60700 0
99 20250213 165400 7418677900 60700 60700 60700 60700 0
100 20250213 165300 7418677900 60700 60700 60700 60700 0
101 20250213 165200 7418677900 60700 60700 60700 60700 0
102 20250213 165100 7418677900 60700 60700 60700 60700 0
103 20250213 165000 7418677900 60700 60700 60700 60700 0
104 20250213 164900 7418677900 60700 60700 60700 60700 0
105 20250213 164800 7418677900 60700 60700 60700 60700 0
106 20250213 164700 7418677900 60700 60700 60700 60700 0
107 20250213 164600 7418677900 60700 60700 60700 60700 0
108 20250213 164500 7418677900 60700 60700 60700 60700 0
109 20250213 164400 7418677900 60700 60700 60700 60700 0
110 20250213 164300 7418677900 60700 60700 60700 60700 0
111 20250213 164200 7418677900 60700 60700 60700 60700 0
112 20250213 164100 7418677900 60700 60700 60700 60700 0
113 20250213 164000 7418677900 60700 60700 60700 60700 0
114 20250213 163900 7418677900 60700 60700 60700 60700 0
115 20250213 163800 7418677900 60700 60700 60700 60700 0
116 20250213 163700 7418677900 60700 60700 60700 60700 0
117 20250213 163600 7418677900 60700 60700 60700 60700 0
118 20250213 163500 7418677900 60700 60700 60700 60700 0
119 20250213 163400 7418677900 60700 60700 60700 60700 0
120 20250213 163300 7418677900 60700 60700 60700 60700 0
121 20250213 163200 7418677900 60700 60700 60700 60700 0
122 20250213 163100 7418677900 60700 60700 60700 60700 4044
123 20250213 163000 7418677900 60700 60700 60700 60700 0
124 20250213 162900 7418677900 60700 60700 60700 60700 0
125 20250213 162800 7418677900 60700 60700 60700 60700 0
126 20250213 162700 7418677900 60700 60700 60700 60700 0
127 20250213 162600 7418677900 60700 60700 60700 60700 0
128 20250213 162500 7418677900 60700 60700 60700 60700 0
129 20250213 162400 7418677900 60700 60700 60700 60700 0
130 20250213 162300 7418677900 60700 60700 60700 60700 0
131 20250213 162200 7418677900 60700 60700 60700 60700 0
132 20250213 162100 7418677900 60700 60700 60700 60700 0
133 20250213 162000 7418677900 60700 60700 60700 60700 0
134 20250213 161900 7418677900 60700 60700 60700 60700 0
135 20250213 161800 7418677900 60700 60700 60700 60700 0
136 20250213 161700 7418677900 60700 60700 60700 60700 0
137 20250213 161600 7418677900 60700 60700 60700 60700 0
138 20250213 161500 7418677900 60700 60700 60700 60700 0
139 20250213 161400 7418677900 60700 60700 60700 60700 0
140 20250213 161300 7418677900 60700 60700 60700 60700 0
141 20250213 161200 7418677900 60700 60700 60700 60700 0
142 20250213 161100 7418677900 60700 60700 60700 60700 0
143 20250213 161000 7418677900 60700 60700 60700 60700 0
144 20250213 160900 7418677900 60700 60700 60700 60700 0
145 20250213 160800 7418677900 60700 60700 60700 60700 0
146 20250213 160700 7418677900 60700 60700 60700 60700 0
147 20250213 160600 7418677900 60700 60700 60700 60700 0
148 20250213 160500 7418677900 60700 60700 60700 60700 0
149 20250213 160400 7418677900 60700 60700 60700 60700 0
150 20250213 160300 7418677900 60700 60700 60700 60700 0
151 20250213 160200 7418677900 60700 60700 60700 60700 0
152 20250213 160100 7418677900 60700 60700 60700 60700 4044
153 20250213 160000 7418677900 60700 60700 60700 60700 0
154 20250213 155900 7418677900 60700 60700 60700 60700 0
155 20250213 155800 7418677900 60700 60700 60700 60700 0
156 20250213 155700 7418677900 60700 60700 60700 60700 0
157 20250213 155600 7418677900 60700 60700 60700 60700 0
158 20250213 155500 7418677900 60700 60700 60700 60700 0
159 20250213 155400 7418677900 60700 60700 60700 60700 0
160 20250213 155300 7418677900 60700 60700 60700 60700 0
161 20250213 155200 7418677900 60700 60700 60700 60700 0
162 20250213 155100 7418677900 60700 60700 60700 60700 0
163 20250213 155000 7418677900 60700 60700 60700 60700 0
164 20250213 154900 7418677900 60700 60700 60700 60700 0
165 20250213 154800 7418677900 60700 60700 60700 60700 0
166 20250213 154700 7418677900 60700 60700 60700 60700 0
167 20250213 154600 7418677900 60700 60700 60700 60700 0
168 20250213 154500 7418677900 60700 60700 60700 60700 0
169 20250213 154400 7418677900 60700 60700 60700 60700 0
170 20250213 154300 7418677900 60700 60700 60700 60700 0
171 20250213 154200 7418677900 60700 60700 60700 60700 0
172 20250213 154100 7418677900 60700 60700 60700 60700 0
173 20250213 154000 7418677900 60700 60700 60700 60700 0
174 20250213 153900 7418677900 60700 60700 60700 60700 0
175 20250213 153800 7418677900 60700 60700 60700 60700 0
176 20250213 153700 7418677900 60700 60700 60700 60700 0
177 20250213 153600 7418677900 60700 60700 60700 60700 0
178 20250213 153500 7418677900 60700 60700 60700 60700 0
179 20250213 153400 7418677900 60700 60700 60700 60700 0
180 20250213 153300 7418677900 60700 60700 60700 60700 0
181 20250213 153200 7418677900 60700 60700 60700 60700 0
182 20250213 153100 7418677900 60700 60700 60700 60700 4044
183 20250213 153000 7418677900 60700 60700 60700 60700 4044
184 20250213 152900 7173207100 60200 60200 60200 60200 0
185 20250213 152800 7173207100 60200 60200 60200 60200 0
186 20250213 152700 7173207100 60200 60200 60200 60200 0
187 20250213 152600 7173207100 60200 60200 60200 60200 0
188 20250213 152500 7173207100 60200 60200 60200 60200 0
189 20250213 152400 7173207100 60200 60200 60200 60200 0
190 20250213 152300 7173207100 60200 60200 60200 60200 0
191 20250213 152200 7173207100 60200 60200 60200 60200 0
192 20250213 152100 7173207100 60200 60200 60200 60200 0
193 20250213 152000 7173207100 60200 60200 60200 60200 0
194 20250213 151900 7173207100 60200 60400 60400 60200 170
195 20250213 151800 7162956500 60400 60400 60500 60400 234
196 20250213 151700 7148822700 60400 60500 60500 60400 129
197 20250213 151600 7141020800 60500 60400 60500 60400 188
198 20250213 151500 7129664800 60300 60400 60400 60300 174
199 20250213 151400 7119161100 60400 60300 60400 60300 181
200 20250213 151300 7108231000 60300 60400 60400 60200 677
201 20250213 151200 7067408700 60400 60400 60500 60400 159
202 20250213 151100 7057804100 60400 60500 60600 60400 199
203 20250213 151000 7045766400 60500 60500 60600 60500 157
204 20250213 150900 7036265600 60500 60600 60600 60500 319
205 20250213 150800 7016962400 60500 60500 60600 60500 272
206 20250213 150700 7000493600 60500 60500 60600 60500 45
207 20250213 150600 6997767800 60500 60600 60700 60500 862
208 20250213 150500 6945518400 60600 60600 60700 60600 1295
209 20250213 150400 6867036900 60600 60700 60700 60600 133
210 20250213 150300 6858966300 60700 60700 60700 60600 173
211 20250213 150200 6848474900 60700 60700 60700 60600 248
212 20250213 150100 6833423600 60700 60700 60700 60600 105
213 20250213 150000 6827050900 60700 60600 60700 60600 955
214 20250213 145900 6769172000 60600 60600 60600 60500 442
215 20250213 145800 6742402400 60600 60500 60600 60500 182
216 20250213 145700 6731375000 60500 60600 60600 60500 222
217 20250213 145600 6717936800 60600 60600 60600 60500 166
218 20250213 145500 6707877800 60600 60500 60600 60500 422
219 20250213 145400 6682308100 60500 60500 60500 60500 268
220 20250213 145300 6666094100 60500 60500 60500 60500 1939
221 20250213 145200 6548784600 60400 60500 60500 60400 163
222 20250213 145100 6538924100 60400 60500 60500 60400 480
223 20250213 145000 6509894200 60500 60500 60500 60400 176
224 20250213 144900 6499250600 60300 60400 60500 60300 116
225 20250213 144800 6492248700 60400 60400 60400 60400 169
226 20250213 144700 6482041100 60400 60300 60500 60200 909
227 20250213 144600 6427152000 60300 60200 60300 60200 218
228 20250213 144500 6414018400 60200 60200 60300 60200 56
229 20250213 144400 6410642800 60200 60300 60300 60200 98
230 20250213 144300 6404738700 60300 60400 60400 60300 127
231 20250213 144200 6397075100 60400 60400 60400 60400 91
232 20250213 144100 6391578700 60400 60300 60400 60300 1323
233 20250213 144000 6311702400 60300 60300 60300 60300 144
234 20250213 143900 6303019200 60300 60300 60300 60300 215
235 20250213 143800 6290054700 60300 60300 60300 60200 109
236 20250213 143700 6283486000 60300 60300 60300 60200 116
237 20250213 143600 6276491800 60300 60300 60300 60200 385
238 20250213 143500 6253291300 60200 60300 60300 60200 96
239 20250213 143400 6247502900 60300 60100 60300 60100 178
240 20250213 143300 6236779700 60200 60200 60200 60200 90
241 20250213 143200 6231361700 60200 60200 60200 60200 278
242 20250213 143100 6214626100 60100 60100 60200 60100 479
243 20250213 143000 6185810100 60100 60200 60200 60100 83
244 20250213 142900 6180818500 60200 60200 60200 60100 41
245 20250213 142800 6178353700 60200 60100 60200 60100 87
246 20250213 142700 6173117900 60100 60200 60200 60100 86
247 20250213 142600 6167941700 60300 60300 60300 60300 249
248 20250213 142500 6152927000 60300 60000 60300 60000 6707
249 20250213 142400 5750247500 60000 60000 60000 60000 405
250 20250213 142300 5725947500 60000 59900 60000 59900 620
251 20250213 142200 5688804200 59900 59900 59900 59900 23
252 20250213 142100 5687426500 59900 59800 59900 59800 191
253 20250213 142000 5676003500 59800 59800 59800 59800 171
254 20250213 141900 5665777700 59800 59700 59800 59700 657
255 20250213 141800 5626532600 59700 59700 59700 59700 9
256 20250213 141700 5625995300 59700 59700 59700 59700 50
257 20250213 141600 5623010300 59700 59700 59700 59700 82
258 20250213 141500 5618114900 59700 59500 59700 59500 1100
259 20250213 141400 5552550500 59600 59600 59600 59600 40
260 20250213 141300 5550166500 59500 59500 59500 59500 1101
261 20250213 141200 5484657000 59500 59400 59500 59400 63
262 20250213 141100 5480909700 59500 59500 59500 59500 3
263 20250213 141000 5480731200 59400 59400 59400 59400 71
264 20250213 140900 5476513800 59400 59400 59400 59300 87
265 20250213 140800 5471349500 59400 59400 59400 59400 28
266 20250213 140700 5469686300 59400 59400 59400 59400 182
267 20250213 140600 5458875500 59400 59500 59500 59400 50
268 20250213 140500 5455900600 59500 59400 59500 59400 3
269 20250213 140400 5455722200 59500 59500 59500 59400 68
270 20250213 140300 5451676300 59500 59500 59500 59500 49
271 20250213 140200 5448760800 59500 59500 59500 59500 10
272 20250213 140100 5448165800 59500 59500 59500 59500 82
273 20250213 140000 5443286800 59500 59500 59500 59500 45
274 20250213 135900 5440609300 59500 59400 59500 59400 1610
275 20250213 135800 5344825300 59500 59500 59500 59500 59
276 20250213 135700 5341314800 59500 59500 59500 59500 55
277 20250213 135600 5338042300 59500 59500 59500 59500 1
278 20250213 135500 5337982800 59500 59500 59500 59500 69
279 20250213 135400 5333877300 59500 59500 59500 59500 1052
280 20250213 135300 5271283300 59400 59400 59400 59400 293
281 20250213 135200 5253879100 59500 59500 59500 59500 59
282 20250213 135100 5250368600 59500 59500 59500 59500 22
283 20250213 135000 5249059600 59500 59500 59500 59500 52
284 20250213 134900 5245965600 59500 59500 59500 59400 88
285 20250213 134800 5240731500 59500 59400 59500 59400 40
286 20250213 134700 5238354500 59400 59500 59500 59400 46
287 20250213 134600 5235617600 59500 59600 59600 59500 623
288 20250213 134500 5198542700 59500 59600 59600 59500 217
289 20250213 134400 5185613200 59500 59500 59600 59500 49
290 20250213 134300 5182693100 59600 59600 59600 59500 187
291 20250213 134200 5171548500 59600 59600 59600 59600 26
292 20250213 134100 5169998900 59600 59500 59600 59500 523
293 20250213 134000 5138875400 59500 59500 59500 59500 411
294 20250213 133900 5114420900 59500 59500 59500 59500 34
295 20250213 133800 5112397900 59400 59400 59400 59300 517
296 20250213 133700 5081688200 59400 59400 59400 59400 77
297 20250213 133600 5077114400 59400 59400 59400 59300 161
298 20250213 133500 5067564200 59300 59300 59300 59300 38
299 20250213 133400 5065310800 59200 59300 59300 59200 70
300 20250213 133300 5061162300 59200 59200 59200 59100 74
301 20250213 133200 5056783000 59200 59300 59300 59200 196
302 20250213 133100 5045175600 59200 59200 59300 59200 148
303 20250213 133000 5036413800 59300 59300 59300 59300 37
304 20250213 132900 5034219700 59200 59300 59300 59200 32
305 20250213 132800 5032322600 59300 59300 59300 59200 70
306 20250213 132700 5028172000 59300 59300 59300 59300 91
307 20250213 132600 5022775700 59300 59300 59300 59300 81
308 20250213 132500 5017972400 59400 59300 59400 59300 63
309 20250213 132400 5014231800 59300 59400 59400 59300 69
310 20250213 132300 5010136800 59300 59300 59300 59300 11
311 20250213 132200 5009484500 59400 59400 59400 59300 67
312 20250213 132100 5005505800 59400 59400 59400 59400 31
313 20250213 132000 5003664400 59400 59400 59400 59400 3
314 20250213 131900 5003486200 59400 59400 59400 59400 75
315 20250213 131800 4999031200 59300 59400 59400 59300 25
316 20250213 131700 4997548100 59400 59300 59400 59300 42
317 20250213 131600 4995054600 59300 59300 59300 59300 67
318 20250213 131500 4991081500 59200 59200 59200 59200 25
319 20250213 131400 4989601500 59300 59300 59300 59300 173
320 20250213 131300 4979342600 59400 59400 59400 59400 116
321 20250213 131200 4972452200 59400 59400 59400 59400 1
322 20250213 131100 4972392800 59400 59300 59400 59300 31
323 20250213 131000 4970551600 59300 59400 59400 59300 252
324 20250213 130900 4955600600 59400 59400 59400 59400 0
325 20250213 130800 4955600600 59400 59400 59400 59400 33
326 20250213 130700 4953640400 59400 59300 59400 59300 101
327 20250213 130600 4947651000 59400 59400 59400 59300 165
328 20250213 130500 4937860100 59300 59400 59400 59300 7
329 20250213 130400 4937444700 59300 59300 59300 59300 36
330 20250213 130300 4935309900 59300 59300 59300 59300 207
331 20250213 130200 4923034800 59200 59300 59300 59200 134
332 20250213 130100 4915089100 59300 59300 59300 59300 47
333 20250213 130000 4912302000 59300 59300 59300 59300 0
334 20250213 125900 4912302000 59300 59300 59300 59200 96
335 20250213 125800 4906615200 59300 59300 59300 59300 43
336 20250213 125700 4904065300 59300 59200 59300 59200 4
337 20250213 125600 4903828200 59200 59300 59300 59200 6
338 20250213 125500 4903472600 59300 59200 59300 59200 58
339 20250213 125400 4900033300 59100 59100 59100 59100 0
340 20250213 125300 4900033300 59100 59100 59300 59100 103
341 20250213 125200 4893945000 59100 59100 59100 59100 15
342 20250213 125100 4893058500 59200 59200 59200 59200 990
343 20250213 125000 4834450500 59200 59200 59200 59200 1
344 20250213 124900 4834391300 59200 59200 59300 59200 77
345 20250213 124800 4829831300 59200 59200 59200 59200 15
346 20250213 124700 4828943300 59200 59300 59300 59200 130
347 20250213 124600 4821235300 59300 59300 59300 59300 50
348 20250213 124500 4818270300 59300 59400 59400 59300 28
349 20250213 124400 4816607600 59400 59400 59400 59300 587
350 20250213 124300 4781741800 59500 59500 59500 59500 52
351 20250213 124200 4778647800 59400 59400 59400 59400 31
352 20250213 124100 4776806400 59500 59500 59500 59500 126
353 20250213 124000 4769309400 59500 59500 59500 59500 22
354 20250213 123900 4768000400 59500 59500 59500 59400 38
355 20250213 123800 4765740200 59500 59500 59500 59500 2
356 20250213 123700 4765621200 59400 59500 59500 59400 25
357 20250213 123600 4764133900 59500 59500 59500 59500 3
358 20250213 123500 4763955400 59500 59500 59500 59500 1
359 20250213 123400 4763895900 59500 59500 59500 59500 24
360 20250213 123300 4762467900 59400 59400 59400 59400 0
361 20250213 123200 4762467900 59400 59400 59400 59400 1
362 20250213 123100 4762408500 59400 59500 59500 59400 74
363 20250213 123000 4758010700 59500 59400 59500 59400 39
364 20250213 122900 4755693100 59400 59400 59400 59400 61
365 20250213 122800 4752069700 59500 59500 59500 59400 204
366 20250213 122700 4739949800 59500 59500 59500 59500 3
367 20250213 122600 4739771300 59500 59500 59500 59500 12
368 20250213 122500 4739057300 59500 59500 59500 59500 23
369 20250213 122400 4737688800 59500 59500 59500 59500 25
370 20250213 122300 4736201300 59400 59400 59400 59400 190
371 20250213 122200 4724915300 59400 59400 59400 59400 461
372 20250213 122100 4697531900 59500 59400 59500 59400 312
373 20250213 122000 4678993200 59400 59400 59400 59400 33
374 20250213 121900 4677033000 59400 59400 59400 59200 726
375 20250213 121800 4634025800 59400 59300 59400 59300 12
376 20250213 121700 4633314000 59300 59400 59400 59300 31
377 20250213 121600 4631475200 59400 59300 59400 59300 121
378 20250213 121500 4624299700 59300 59300 59300 59200 15
379 20250213 121400 4623410600 59200 59200 59200 59200 68
380 20250213 121300 4619385000 59200 59400 59400 59200 1328
381 20250213 121200 4540599400 59400 59500 59500 59400 914
382 20250213 121100 4486218200 59500 59500 59500 59500 4
383 20250213 121000 4485980200 59600 59600 59600 59600 64
384 20250213 120900 4482165800 59600 59600 59600 59600 59
385 20250213 120800 4478649400 59600 59600 59600 59600 350
386 20250213 120700 4457789400 59600 59600 59600 59600 0
387 20250213 120600 4457789400 59600 59600 59600 59600 20
388 20250213 120500 4456597400 59600 59600 59700 59600 114
389 20250213 120400 4449802800 59700 59700 59700 59700 86
390 20250213 120300 4444668600 59700 59700 59700 59600 143
391 20250213 120200 4436132000 59700 59800 59800 59700 184
392 20250213 120100 4425142300 59800 59800 59900 59800 52
393 20250213 120000 4422032600 59800 59800 59800 59800 286
394 20250213 115900 4404929800 59900 59900 59900 59900 6
395 20250213 115800 4404570400 59800 59800 59800 59800 5
396 20250213 115700 4404271400 59800 59900 59900 59800 37
397 20250213 115600 4402058000 59900 59900 59900 59900 50
398 20250213 115500 4399063000 59900 59800 59900 59800 14
399 20250213 115400 4398224500 59800 59800 59900 59800 131
400 20250213 115300 4390384100 59900 59800 59900 59800 175
401 20250213 115200 4379911600 59800 59800 59800 59800 0
402 20250213 115100 4379911600 59800 59800 59800 59800 55
403 20250213 115000 4376622600 59800 59800 59800 59800 61
404 20250213 114900 4372974800 59800 59900 59900 59800 30
405 20250213 114800 4371180600 59800 59800 59800 59800 393
406 20250213 114700 4347679200 59900 59900 59900 59900 110
407 20250213 114600 4341090200 59900 60000 60000 59900 2244
408 20250213 114500 4206459200 60000 60000 60000 60000 55
409 20250213 114400 4203159200 60000 60000 60000 60000 15
410 20250213 114300 4202259200 59900 59900 59900 59900 40
411 20250213 114200 4199863200 59900 60000 60000 59900 355
412 20250213 114100 4178598400 59900 60000 60000 59900 103
413 20250213 114000 4172428500 59900 59900 59900 59900 93
414 20250213 113900 4166857800 59900 59900 59900 59900 79
415 20250213 113800 4162125700 59900 59900 59900 59900 175
416 20250213 113700 4151643200 59900 59800 59900 59800 33
417 20250213 113600 4149668500 59800 59900 59900 59800 104
418 20250213 113500 4143439900 59800 59800 59800 59800 118
419 20250213 113400 4136383500 59800 59800 59800 59800 27
420 20250213 113300 4134768900 59800 59800 59800 59800 123
421 20250213 113200 4127413500 59800 59800 59800 59800 7
422 20250213 113100 4126994900 59800 59800 59800 59800 10
423 20250213 113000 4126396900 59700 59700 59700 59700 73
424 20250213 112900 4122038800 59800 59800 59800 59700 213
425 20250213 112800 4109301700 59800 59800 59800 59800 10
426 20250213 112700 4108703700 59800 59700 59800 59700 133
427 20250213 112600 4100751900 59700 59700 59800 59700 85
428 20250213 112500 4095670200 59700 59800 59800 59700 17
429 20250213 112400 4094653800 59800 59800 59800 59800 70
430 20250213 112300 4090467800 59800 59700 59800 59700 32
431 20250213 112200 4088554400 59700 59700 59800 59700 62
432 20250213 112100 4084852800 59700 59700 59700 59600 42
433 20250213 112000 4082345500 59700 59700 59700 59700 277
434 20250213 111900 4065808600 59700 59700 59700 59700 40
435 20250213 111800 4063420600 59700 59600 59700 59600 66
436 20250213 111700 4059482400 59600 59600 59600 59600 82
437 20250213 111600 4054595200 59600 59600 59600 59600 385
438 20250213 111500 4031649200 59700 59700 59700 59600 199
439 20250213 111400 4019769200 59600 59700 59700 59600 32
440 20250213 111300 4017861900 59700 59700 59700 59600 184
441 20250213 111200 4006880100 59600 59700 59700 59600 61
442 20250213 111100 4003244300 59700 59600 59700 59600 173
443 20250213 111000 3992920000 59700 59700 59700 59600 111
444 20250213 110900 3986293500 59700 59900 59900 59700 937
445 20250213 110800 3930275600 59900 60000 60000 59900 23
446 20250213 110700 3928897600 60000 60000 60100 60000 873
447 20250213 110600 3876517200 60100 60000 60100 60000 134
448 20250213 110500 3868474900 60000 60100 60100 60000 15
449 20250213 110400 3867574100 60100 60100 60100 60100 0
450 20250213 110300 3867574100 60100 60100 60100 60100 23
451 20250213 110200 3866191800 60000 60000 60100 60000 26
452 20250213 110100 3864631300 60000 60000 60100 60000 428
453 20250213 110000 3838950300 60100 60100 60200 60100 98
454 20250213 105900 3833060400 60000 60100 60100 60000 217
455 20250213 105800 3820034400 60100 60100 60100 60000 111
456 20250213 105700 3813373700 60100 60000 60100 60000 89
457 20250213 105600 3808031300 60100 60100 60100 60100 287
458 20250213 105500 3790782600 60200 60200 60200 60200 18
459 20250213 105400 3789699000 60100 60100 60100 60100 489
460 20250213 105300 3760310100 60100 60100 60100 60100 58
461 20250213 105200 3756824300 60100 60000 60100 60000 43
462 20250213 105100 3754240100 60000 60100 60100 60000 9
463 20250213 105000 3753699900 60100 60100 60100 60100 98
464 20250213 104900 3747810100 60100 59900 60100 59800 2874
465 20250213 104800 3575419200 59900 59800 59900 59800 115
466 20250213 104700 3568541200 59800 59800 59800 59800 25
467 20250213 104600 3567046200 59900 60000 60000 59900 219
468 20250213 104500 3553917100 59900 59900 60000 59900 127
469 20250213 104400 3546301800 59900 59800 59900 59800 143
470 20250213 104300 3537746100 59800 59800 59900 59800 216
471 20250213 104200 3524818800 59800 59900 59900 59800 80
472 20250213 104100 3520029400 59900 59900 60000 59900 87
473 20250213 104000 3514812000 59900 59900 59900 59900 98
474 20250213 103900 3508941800 59900 59800 59900 59800 47
475 20250213 103800 3506128400 59800 59900 59900 59800 539
476 20250213 103700 3473854400 59900 59900 60000 59900 90
477 20250213 103600 3468462900 59900 60000 60000 59900 751
478 20250213 103500 3423403900 60000 60000 60100 60000 26
479 20250213 103400 3421841500 60100 60100 60100 60100 21
480 20250213 103300 3420579400 60100 60000 60100 60000 29
481 20250213 103200 3418837400 60000 59900 60000 59900 111
482 20250213 103100 3412178400 60000 60000 60000 60000 243
483 20250213 103000 3397598400 60000 60100 60100 60000 37
484 20250213 102900 3395376000 60000 59900 60000 59900 134
485 20250213 102800 3387336500 60000 59900 60000 59900 6
486 20250213 102700 3386976600 60100 60000 60100 59900 279
487 20250213 102600 3370240700 59900 59900 59900 59900 46
488 20250213 102500 3367485300 59900 60000 60100 59900 28
489 20250213 102400 3365805700 60000 60100 60100 60000 167
490 20250213 102300 3355774800 60100 60100 60200 60100 45
491 20250213 102200 3353069800 60200 60100 60200 60100 68
492 20250213 102100 3348981800 60100 60200 60200 60100 47
493 20250213 102000 3346153600 60200 60200 60200 60200 71
494 20250213 101900 3341879400 60100 60100 60100 60100 28
495 20250213 101800 3340196600 60100 60100 60200 60100 212
496 20250213 101700 3327455300 60100 59900 60100 59900 1340
497 20250213 101600 3247014300 59900 60000 60000 59900 16
498 20250213 101500 3246054900 60000 59900 60000 59900 39
499 20250213 101400 3243718500 59900 59900 59900 59900 149
500 20250213 101300 3234793400 59900 59900 59900 59900 52
501 20250213 101200 3231678600 60000 59900 60000 59900 387
502 20250213 101100 3208496700 59900 60000 60000 59900 446
503 20250213 101000 3181748300 60000 60200 60200 60000 184
504 20250213 100900 3170687900 60100 60200 60200 60100 127
505 20250213 100800 3163054700 60200 60100 60200 60100 16
506 20250213 100700 3162091600 60100 60000 60100 60000 59
507 20250213 100600 3158546700 60000 60100 60100 60000 428
508 20250213 100500 3132856200 60000 60100 60200 60000 179
509 20250213 100400 3122102700 60100 60100 60100 60000 357
510 20250213 100300 3100656100 60100 60400 60400 60100 385
511 20250213 100200 3077469600 60400 60300 60400 60300 110
512 20250213 100100 3070835900 60300 60300 60400 60300 241
513 20250213 100000 3056292500 60400 60400 60400 60300 55
514 20250213 095900 3052971400 60400 60500 60500 60400 226
515 20250213 095800 3039313900 60500 60400 60500 60400 287
516 20250213 095700 3021976600 60500 60300 60500 60300 199
517 20250213 095600 3009973700 60300 60300 60300 60200 423
518 20250213 095500 2984497500 60300 60600 60600 60300 790
519 20250213 095400 2936762900 60500 60600 60600 60500 359
520 20250213 095300 2915020000 60700 60800 60800 60700 288
521 20250213 095200 2897535800 60800 60800 60800 60700 757
522 20250213 095100 2851558700 60800 60400 60800 60400 3502
523 20250213 095000 2639207000 60300 60100 60400 60100 1394
524 20250213 094900 2555280500 60000 60000 60000 59900 860
525 20250213 094800 2503697100 60000 59900 60000 59900 541
526 20250213 094700 2471267200 59900 59800 59900 59800 179
527 20250213 094600 2460560000 59800 59600 59800 59600 39
528 20250213 094500 2458234200 59600 59600 59700 59500 580
529 20250213 094400 2423687600 59600 59900 60000 59600 687
530 20250213 094300 2382654900 59900 60300 60300 59900 1783
531 20250213 094200 2275438000 60300 60200 60400 60200 325
532 20250213 094100 2255862200 60200 60500 60600 60200 1632
533 20250213 094000 2157329200 60600 60800 60800 60400 1895
534 20250213 093900 2042494400 60800 60700 60800 60600 1110
535 20250213 093800 1975110900 60600 60400 60700 60400 1857
536 20250213 093700 1862757100 60400 60300 60400 60200 1523
537 20250213 093600 1770895400 60200 60000 60200 59900 663
538 20250213 093500 1731033800 59900 59600 60000 59600 3801
539 20250213 093400 1503523900 59600 59600 59700 59600 911
540 20250213 093300 1449203000 59600 59600 59700 59600 347
541 20250213 093200 1428498100 59700 59700 59700 59600 479
542 20250213 093100 1399914000 59700 59500 59700 59500 820
543 20250213 093000 1351063700 59500 59400 59500 59300 389
544 20250213 092900 1327933400 59400 59400 59400 59300 258
545 20250213 092800 1312608400 59400 59400 59400 59300 98
546 20250213 092700 1306787600 59300 59400 59400 59300 277
547 20250213 092600 1290345000 59400 59100 59400 59100 853
548 20250213 092500 1239777200 59100 58700 59100 58700 439
549 20250213 092400 1213887900 58700 59000 59000 58700 468
550 20250213 092300 1186330000 59000 59000 59000 58900 407
551 20250213 092200 1162317800 59000 59000 59100 59000 156
552 20250213 092100 1153113400 59000 59000 59100 59000 155
553 20250213 092000 1143967400 59000 59000 59100 58900 340
554 20250213 091900 1123899300 59000 59000 59000 58900 61
555 20250213 091800 1120305400 58900 58700 58900 58600 187
556 20250213 091700 1109310000 58600 58800 58800 58600 291
557 20250213 091600 1092249500 58900 58600 58900 58500 217
558 20250213 091500 1079533000 58600 58900 58900 58600 893
559 20250213 091400 1027157900 58900 58900 59000 58800 123
560 20250213 091300 1019917100 58900 58900 59000 58800 249
561 20250213 091200 1005231800 59100 58800 59100 58800 667
562 20250213 091100 965907000 58800 58400 58900 58300 150
563 20250213 091000 957117000 58200 59000 59000 58200 1525
564 20250213 090900 867757200 59000 59000 59000 58900 176
565 20250213 090800 857378700 58900 59100 59200 58900 502
566 20250213 090700 827710300 59200 59400 59400 59100 947
567 20250213 090600 771572600 59300 59600 59600 59300 503
568 20250213 090500 741706900 59500 59700 59900 59500 1579
569 20250213 090400 647359200 59700 59500 59800 59500 1753
570 20250213 090300 542755900 59400 59300 59500 59000 4697
571 20250213 090200 263869700 59300 59100 59400 58800 2306
572 20250213 090100 127722400 59100 58500 59200 58400 1088
573 20250213 090000 63465300 58500 58500 58500 58400 1082

1
000500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,2554,9858379,144045600,556012575600,0.03
20250210,2554,9858379,147365800,568828468300,0.03
20250207,2554,9858379,148898200,574743495700,0.03
20250206,2554,9858379,151452200,584601874700,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 2554 9858379 144045600 556012575600 0.03
3 20250210 2554 9858379 147365800 568828468300 0.03
4 20250207 2554 9858379 148898200 574743495700 0.03
5 20250206 2554 9858379 151452200 584601874700 0.03