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

574
000680/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183200,86492902740,4185,4185,4185,4185,57711
20250213,183100,86492902740,4185,4185,4185,4185,0
20250213,183000,86492902740,4185,4185,4185,4185,0
20250213,182900,86492902740,4185,4185,4185,4185,0
20250213,182800,86492902740,4185,4185,4185,4185,0
20250213,182700,86492902740,4185,4185,4185,4185,0
20250213,182600,86492902740,4185,4185,4185,4185,0
20250213,182500,86492902740,4185,4185,4185,4185,0
20250213,182400,86492902740,4185,4185,4185,4185,0
20250213,182300,86492902740,4185,4185,4185,4185,0
20250213,182200,86492902740,4185,4185,4185,4185,0
20250213,182100,86492902740,4185,4185,4185,4185,0
20250213,182000,86492902740,4185,4185,4185,4185,0
20250213,181900,86492902740,4185,4185,4185,4185,0
20250213,181800,86492902740,4185,4185,4185,4185,0
20250213,181700,86492902740,4185,4185,4185,4185,0
20250213,181600,86492902740,4185,4185,4185,4185,0
20250213,181500,86492902740,4185,4185,4185,4185,0
20250213,181400,86492902740,4185,4185,4185,4185,0
20250213,181300,86492902740,4185,4185,4185,4185,0
20250213,181200,86492902740,4185,4185,4185,4185,0
20250213,181100,86492902740,4185,4185,4185,4185,0
20250213,181000,86492902740,4185,4185,4185,4185,0
20250213,180900,86492902740,4185,4185,4185,4185,0
20250213,180800,86492902740,4185,4185,4185,4185,0
20250213,180700,86492902740,4185,4185,4185,4185,0
20250213,180600,86492902740,4185,4185,4185,4185,0
20250213,180500,86492902740,4185,4185,4185,4185,0
20250213,180400,86492902740,4185,4185,4185,4185,0
20250213,180300,86492902740,4185,4185,4185,4185,0
20250213,180200,86492902740,4185,4185,4185,4185,57711
20250213,180100,86492902740,4185,4185,4185,4185,0
20250213,180000,86492902740,4185,4185,4185,4185,0
20250213,175900,86492902740,4185,4185,4185,4185,0
20250213,175800,86492902740,4185,4185,4185,4185,0
20250213,175700,86492902740,4185,4185,4185,4185,0
20250213,175600,86492902740,4185,4185,4185,4185,0
20250213,175500,86492902740,4185,4185,4185,4185,0
20250213,175400,86492902740,4185,4185,4185,4185,0
20250213,175300,86492902740,4185,4185,4185,4185,0
20250213,175200,86492902740,4185,4185,4185,4185,0
20250213,175100,86492902740,4185,4185,4185,4185,0
20250213,175000,86492902740,4185,4185,4185,4185,0
20250213,174900,86492902740,4185,4185,4185,4185,0
20250213,174800,86492902740,4185,4185,4185,4185,0
20250213,174700,86492902740,4185,4185,4185,4185,0
20250213,174600,86492902740,4185,4185,4185,4185,0
20250213,174500,86492902740,4185,4185,4185,4185,0
20250213,174400,86492902740,4185,4185,4185,4185,0
20250213,174300,86492902740,4185,4185,4185,4185,0
20250213,174200,86492902740,4185,4185,4185,4185,0
20250213,174100,86492902740,4185,4185,4185,4185,0
20250213,174000,86492902740,4185,4185,4185,4185,0
20250213,173900,86492902740,4185,4185,4185,4185,0
20250213,173800,86492902740,4185,4185,4185,4185,0
20250213,173700,86492902740,4185,4185,4185,4185,0
20250213,173600,86492902740,4185,4185,4185,4185,0
20250213,173500,86492902740,4185,4185,4185,4185,0
20250213,173400,86492902740,4185,4185,4185,4185,0
20250213,173300,86492902740,4185,4185,4185,4185,0
20250213,173200,86492902740,4185,4185,4185,4185,57711
20250213,173100,86492902740,4185,4185,4185,4185,0
20250213,173000,86492902740,4185,4185,4185,4185,0
20250213,172900,86492902740,4185,4185,4185,4185,0
20250213,172800,86492902740,4185,4185,4185,4185,0
20250213,172700,86492902740,4185,4185,4185,4185,0
20250213,172600,86492902740,4185,4185,4185,4185,0
20250213,172500,86492902740,4185,4185,4185,4185,0
20250213,172400,86492902740,4185,4185,4185,4185,0
20250213,172300,86492902740,4185,4185,4185,4185,0
20250213,172200,86492902740,4185,4185,4185,4185,0
20250213,172100,86492902740,4185,4185,4185,4185,0
20250213,172000,86492902740,4185,4185,4185,4185,0
20250213,171900,86492902740,4185,4185,4185,4185,0
20250213,171800,86492902740,4185,4185,4185,4185,0
20250213,171700,86492902740,4185,4185,4185,4185,0
20250213,171600,86492902740,4185,4185,4185,4185,0
20250213,171500,86492902740,4185,4185,4185,4185,0
20250213,171400,86492902740,4185,4185,4185,4185,0
20250213,171300,86492902740,4185,4185,4185,4185,0
20250213,171200,86492902740,4185,4185,4185,4185,0
20250213,171100,86492902740,4185,4185,4185,4185,0
20250213,171000,86492902740,4185,4185,4185,4185,0
20250213,170900,86492902740,4185,4185,4185,4185,0
20250213,170800,86492902740,4185,4185,4185,4185,0
20250213,170700,86492902740,4185,4185,4185,4185,0
20250213,170600,86492902740,4185,4185,4185,4185,0
20250213,170500,86492902740,4185,4185,4185,4185,0
20250213,170400,86492902740,4185,4185,4185,4185,0
20250213,170300,86492902740,4185,4185,4185,4185,0
20250213,170200,86492902740,4185,4185,4185,4185,57711
20250213,170100,86492902740,4185,4185,4185,4185,0
20250213,170000,86492902740,4185,4185,4185,4185,0
20250213,165900,86492902740,4185,4185,4185,4185,0
20250213,165800,86492902740,4185,4185,4185,4185,0
20250213,165700,86492902740,4185,4185,4185,4185,0
20250213,165600,86492902740,4185,4185,4185,4185,0
20250213,165500,86492902740,4185,4185,4185,4185,0
20250213,165400,86492902740,4185,4185,4185,4185,0
20250213,165300,86492902740,4185,4185,4185,4185,0
20250213,165200,86492902740,4185,4185,4185,4185,0
20250213,165100,86492902740,4185,4185,4185,4185,0
20250213,165000,86492902740,4185,4185,4185,4185,0
20250213,164900,86492902740,4185,4185,4185,4185,0
20250213,164800,86492902740,4185,4185,4185,4185,0
20250213,164700,86492902740,4185,4185,4185,4185,0
20250213,164600,86492902740,4185,4185,4185,4185,0
20250213,164500,86492902740,4185,4185,4185,4185,0
20250213,164400,86492902740,4185,4185,4185,4185,0
20250213,164300,86492902740,4185,4185,4185,4185,0
20250213,164200,86492902740,4185,4185,4185,4185,0
20250213,164100,86492902740,4185,4185,4185,4185,0
20250213,164000,86492902740,4185,4185,4185,4185,0
20250213,163900,86492902740,4185,4185,4185,4185,0
20250213,163800,86492902740,4185,4185,4185,4185,0
20250213,163700,86492902740,4185,4185,4185,4185,0
20250213,163600,86492902740,4185,4185,4185,4185,0
20250213,163500,86492902740,4185,4185,4185,4185,0
20250213,163400,86492902740,4185,4185,4185,4185,0
20250213,163300,86492902740,4185,4185,4185,4185,0
20250213,163200,86492902740,4185,4185,4185,4185,57711
20250213,163100,86492902740,4185,4185,4185,4185,0
20250213,163000,86492902740,4185,4185,4185,4185,0
20250213,162900,86492902740,4185,4185,4185,4185,0
20250213,162800,86492902740,4185,4185,4185,4185,0
20250213,162700,86492902740,4185,4185,4185,4185,0
20250213,162600,86492902740,4185,4185,4185,4185,0
20250213,162500,86492902740,4185,4185,4185,4185,0
20250213,162400,86492902740,4185,4185,4185,4185,0
20250213,162300,86492902740,4185,4185,4185,4185,0
20250213,162200,86492902740,4185,4185,4185,4185,0
20250213,162100,86492902740,4185,4185,4185,4185,0
20250213,162000,86492902740,4185,4185,4185,4185,0
20250213,161900,86492902740,4185,4185,4185,4185,0
20250213,161800,86492902740,4185,4185,4185,4185,0
20250213,161700,86492902740,4185,4185,4185,4185,0
20250213,161600,86492902740,4185,4185,4185,4185,0
20250213,161500,86492902740,4185,4185,4185,4185,0
20250213,161400,86492902740,4185,4185,4185,4185,0
20250213,161300,86492902740,4185,4185,4185,4185,0
20250213,161200,86492902740,4185,4185,4185,4185,0
20250213,161100,86492902740,4185,4185,4185,4185,0
20250213,161000,86492902740,4185,4185,4185,4185,0
20250213,160900,86492902740,4185,4185,4185,4185,0
20250213,160800,86492902740,4185,4185,4185,4185,0
20250213,160700,86492902740,4185,4185,4185,4185,0
20250213,160600,86492902740,4185,4185,4185,4185,0
20250213,160500,86492902740,4185,4185,4185,4185,0
20250213,160400,86492902740,4185,4185,4185,4185,0
20250213,160300,86492902740,4185,4185,4185,4185,0
20250213,160200,86492902740,4185,4185,4185,4185,57711
20250213,160100,86492902740,4185,4185,4185,4185,0
20250213,160000,86492902740,4185,4185,4185,4185,0
20250213,155900,86492902740,4185,4185,4185,4185,0
20250213,155800,86492902740,4185,4185,4185,4185,0
20250213,155700,86492902740,4185,4185,4185,4185,0
20250213,155600,86492902740,4185,4185,4185,4185,0
20250213,155500,86492902740,4185,4185,4185,4185,0
20250213,155400,86492902740,4185,4185,4185,4185,0
20250213,155300,86492902740,4185,4185,4185,4185,0
20250213,155200,86492902740,4185,4185,4185,4185,0
20250213,155100,86492902740,4185,4185,4185,4185,0
20250213,155000,86492902740,4185,4185,4185,4185,0
20250213,154900,86492902740,4185,4185,4185,4185,0
20250213,154800,86492902740,4185,4185,4185,4185,0
20250213,154700,86492902740,4185,4185,4185,4185,0
20250213,154600,86492902740,4185,4185,4185,4185,0
20250213,154500,86492902740,4185,4185,4185,4185,0
20250213,154400,86492902740,4185,4185,4185,4185,0
20250213,154300,86492902740,4185,4185,4185,4185,0
20250213,154200,86492902740,4185,4185,4185,4185,0
20250213,154100,86492902740,4185,4185,4185,4185,0
20250213,154000,86492902740,4185,4185,4185,4185,0
20250213,153900,86492902740,4185,4185,4185,4185,0
20250213,153800,86492902740,4185,4185,4185,4185,0
20250213,153700,86492902740,4185,4185,4185,4185,0
20250213,153600,86492902740,4185,4185,4185,4185,0
20250213,153500,86492902740,4185,4185,4185,4185,0
20250213,153400,86492902740,4185,4185,4185,4185,0
20250213,153300,86492902740,4185,4185,4185,4185,0
20250213,153200,86492902740,4185,4185,4185,4185,57711
20250213,153100,86492902740,4185,4185,4185,4185,0
20250213,153000,86492902740,4185,4185,4185,4185,57711
20250213,152900,86251382205,4165,4165,4165,4165,0
20250213,152800,86251382205,4165,4165,4165,4165,0
20250213,152700,86251382205,4165,4165,4165,4165,0
20250213,152600,86251382205,4165,4165,4165,4165,0
20250213,152500,86251382205,4165,4165,4165,4165,0
20250213,152400,86251382205,4165,4165,4165,4165,0
20250213,152300,86251382205,4165,4165,4165,4165,0
20250213,152200,86251382205,4165,4165,4165,4165,0
20250213,152100,86251382205,4165,4165,4165,4165,0
20250213,152000,86251382205,4165,4165,4165,4165,0
20250213,151900,86251382205,4165,4165,4170,4160,15427
20250213,151800,86187108375,4165,4165,4170,4160,9484
20250213,151700,86147615490,4165,4170,4175,4160,6730
20250213,151600,86119573565,4170,4165,4175,4165,8257
20250213,151500,86085159040,4165,4150,4170,4150,28046
20250213,151400,85968654885,4145,4145,4150,4140,9416
20250213,151300,85929617840,4145,4155,4155,4145,8681
20250213,151200,85893619430,4155,4145,4155,4145,12357
20250213,151100,85842352155,4150,4160,4160,4150,14715
20250213,151000,85781220180,4160,4160,4165,4150,7533
20250213,150900,85749887965,4150,4160,4170,4150,9903
20250213,150800,85708706115,4160,4165,4165,4150,6637
20250213,150700,85681133395,4165,4165,4165,4160,2919
20250213,150600,85668977405,4165,4180,4180,4165,3244
20250213,150500,85655439315,4180,4185,4185,4175,3433
20250213,150400,85641083780,4190,4145,4190,4145,27039
20250213,150300,85528365990,4145,4150,4155,4145,9510
20250213,150200,85488914460,4150,4160,4160,4145,11630
20250213,150100,85440636010,4160,4160,4170,4135,30825
20250213,150000,85312716325,4160,4180,4180,4155,22517
20250213,145900,85218904315,4180,4190,4190,4180,2233
20250213,145800,85209561195,4190,4190,4195,4185,5478
20250213,145700,85186608690,4190,4180,4190,4180,3168
20250213,145600,85173348545,4185,4170,4185,4170,5976
20250213,145500,85148369200,4170,4170,4175,4165,3666
20250213,145400,85133087020,4170,4165,4170,4165,3021
20250213,145300,85120495480,4170,4170,4175,4170,2120
20250213,145200,85111649935,4175,4180,4180,4165,4330
20250213,145100,85093577145,4180,4170,4180,4165,10978
20250213,145000,85047839830,4170,4175,4180,4165,13432
20250213,144900,84991742715,4165,4170,4175,4165,1480
20250213,144800,84985568775,4170,4175,4180,4160,5730
20250213,144700,84961710385,4175,4165,4180,4165,1797
20250213,144600,84954211685,4180,4175,4190,4165,5580
20250213,144500,84930937825,4190,4175,4190,4175,3082
20250213,144400,84918041080,4185,4180,4185,4170,1785
20250213,144300,84910588335,4180,4180,4185,4170,905
20250213,144200,84906805655,4170,4170,4175,4165,867
20250213,144100,84903188095,4165,4175,4175,4160,1281
20250213,144000,84897851970,4175,4160,4175,4160,1848
20250213,143900,84890150020,4160,4165,4165,4160,4742
20250213,143800,84870407960,4165,4165,4170,4160,755
20250213,143700,84867262820,4165,4165,4165,4160,4025
20250213,143600,84850507020,4165,4170,4170,4160,1431
20250213,143500,84844547030,4170,4165,4180,4160,2936
20250213,143400,84832325480,4160,4175,4185,4160,10192
20250213,143300,84789860385,4175,4185,4185,4175,4204
20250213,143200,84772290790,4185,4175,4185,4170,5533
20250213,143100,84749216045,4175,4190,4190,4175,8226
20250213,143000,84714854440,4190,4190,4195,4190,689
20250213,142900,84711967525,4190,4190,4200,4185,2259
20250213,142800,84702506840,4185,4195,4195,4185,1762
20250213,142700,84695121035,4195,4170,4195,4170,1832
20250213,142600,84687451595,4170,4170,4185,4170,1848
20250213,142500,84679734960,4180,4175,4180,4165,3309
20250213,142400,84665932585,4175,4180,4185,4175,1418
20250213,142300,84660007180,4180,4165,4185,4165,471
20250213,142200,84658039600,4165,4175,4185,4165,3132
20250213,142100,84644978635,4170,4170,4185,4170,8612
20250213,142000,84609036525,4170,4175,4180,4170,5971
20250213,141900,84584108845,4175,4175,4180,4175,1192
20250213,141800,84579132030,4175,4170,4185,4170,2625
20250213,141700,84568179210,4170,4175,4185,4170,4380
20250213,141600,84549879530,4185,4175,4185,4175,2898
20250213,141500,84537774365,4175,4180,4180,4175,3099
20250213,141400,84524829355,4180,4180,4185,4180,2519
20250213,141300,84514295900,4180,4185,4190,4175,1319
20250213,141200,84508785790,4195,4180,4195,4175,1395
20250213,141100,84502956970,4180,4180,4195,4175,4098
20250213,141000,84485812080,4180,4195,4195,4175,7512
20250213,140900,84454378605,4190,4200,4200,4190,2201
20250213,140800,84445146425,4190,4200,4200,4190,4489
20250213,140700,84426335720,4195,4190,4195,4190,3250
20250213,140600,84412709040,4185,4185,4190,4180,3709
20250213,140500,84397183765,4185,4190,4195,4180,6304
20250213,140400,84370802545,4195,4200,4200,4180,8669
20250213,140300,84334473825,4200,4195,4200,4195,5154
20250213,140200,84312831280,4195,4195,4205,4195,5078
20250213,140100,84291496580,4195,4200,4205,4195,885
20250213,140000,84287782200,4200,4205,4205,4195,2643
20250213,135900,84276679075,4205,4205,4205,4200,585
20250213,135800,84274219650,4205,4205,4210,4195,1687
20250213,135700,84267133260,4200,4195,4205,4190,910
20250213,135600,84263316210,4190,4200,4205,4190,3388
20250213,135500,84249093710,4205,4215,4215,4205,5350
20250213,135400,84226572225,4215,4210,4215,4210,6399
20250213,135300,84199624225,4210,4215,4220,4210,10411
20250213,135200,84155782565,4220,4215,4220,4210,4308
20250213,135100,84137616245,4215,4210,4220,4210,2426
20250213,135000,84127389765,4205,4235,4235,4205,10092
20250213,134900,84084890830,4235,4200,4240,4195,13766
20250213,134800,84026763225,4200,4200,4200,4195,1557
20250213,134700,84020229515,4200,4180,4200,4180,1119
20250213,134600,84015536295,4180,4200,4200,4170,12212
20250213,134500,83964454745,4200,4205,4205,4200,2174
20250213,134400,83955317570,4205,4205,4205,4195,6293
20250213,134300,83928894645,4210,4195,4210,4195,9132
20250213,134200,83890526050,4195,4180,4195,4180,1993
20250213,134100,83882185495,4180,4200,4200,4180,10329
20250213,134000,83838887950,4200,4195,4200,4190,2643
20250213,133900,83827795840,4195,4180,4200,4180,11563
20250213,133800,83779375420,4175,4170,4180,4170,4265
20250213,133700,83761576955,4170,4175,4175,4165,3272
20250213,133600,83747942240,4175,4165,4175,4160,1390
20250213,133500,83742154205,4160,4165,4175,4150,2423
20250213,133400,83732077985,4165,4165,4170,4150,5386
20250213,133300,83709703545,4165,4150,4180,4145,11589
20250213,133200,83661534430,4150,4155,4165,4150,7699
20250213,133100,83629557700,4155,4165,4165,4155,10122
20250213,133000,83587454875,4165,4175,4185,4165,10966
20250213,132900,83541712950,4175,4180,4185,4175,5274
20250213,132800,83519663855,4185,4175,4190,4175,844
20250213,132700,83516132460,4180,4200,4205,4180,10149
20250213,132600,83473636880,4200,4200,4205,4195,3167
20250213,132500,83460330030,4195,4185,4195,4185,5783
20250213,132400,83436100810,4190,4190,4190,4185,1245
20250213,132300,83430885320,4185,4190,4195,4185,3787
20250213,132200,83415018500,4190,4195,4200,4190,4005
20250213,132100,83398216540,4195,4205,4205,4190,11659
20250213,132000,83349246545,4210,4185,4210,4185,12595
20250213,131900,83296391145,4185,4185,4190,4185,1663
20250213,131800,83289431120,4185,4180,4185,4175,4776
20250213,131700,83269461230,4180,4180,4180,4175,3160
20250213,131600,83256258990,4180,4175,4180,4170,1032
20250213,131500,83251952305,4175,4175,4175,4165,3731
20250213,131400,83236389965,4165,4175,4175,4165,2138
20250213,131300,83227475160,4175,4170,4175,4165,4090
20250213,131200,83210427060,4165,4170,4175,4165,2126
20250213,131100,83201563760,4175,4170,4180,4165,6035
20250213,131000,83176394870,4170,4145,4175,4135,18065
20250213,130900,83101502365,4140,4150,4160,4140,22269
20250213,130800,83009116365,4150,4160,4165,4150,19497
20250213,130700,82928094635,4165,4165,4170,4160,8485
20250213,130600,82892781475,4165,4170,4175,4160,8853
20250213,130500,82855910305,4170,4170,4175,4165,6751
20250213,130400,82827765635,4170,4160,4180,4160,6757
20250213,130300,82799570210,4170,4160,4175,4150,17118
20250213,130200,82728408875,4155,4180,4180,4155,14257
20250213,130100,82669010310,4185,4170,4185,4165,12306
20250213,130000,82617667695,4170,4180,4180,4155,44390
20250213,125900,82432821270,4170,4180,4190,4170,25057
20250213,125800,82328091650,4180,4210,4210,4180,18690
20250213,125700,82249735955,4205,4205,4210,4200,2643
20250213,125600,82238622475,4200,4210,4210,4200,4447
20250213,125500,82219936110,4210,4210,4210,4195,8544
20250213,125400,82184025755,4210,4210,4210,4200,7448
20250213,125300,82152727750,4210,4210,4225,4205,4571
20250213,125200,82133484400,4215,4230,4230,4210,12003
20250213,125100,82082869930,4230,4230,4230,4220,4952
20250213,125000,82061937785,4225,4230,4235,4220,4840
20250213,124900,82041485450,4230,4220,4235,4220,3806
20250213,124800,82025402235,4220,4230,4230,4215,5733
20250213,124700,82001204140,4230,4225,4230,4220,4670
20250213,124600,81981469095,4230,4215,4235,4210,7144
20250213,124500,81951295235,4215,4215,4220,4210,6406
20250213,124400,81924319185,4215,4200,4215,4190,23843
20250213,124300,81824168715,4200,4225,4230,4200,29449
20250213,124200,81700187955,4230,4220,4235,4220,13361
20250213,124100,81643800080,4220,4220,4220,4220,0
20250213,124000,81643800080,4220,4225,4230,4220,16676
20250213,123900,81573415495,4225,4230,4240,4220,17151
20250213,123800,81500929720,4230,4245,4245,4225,31503
20250213,123700,81367598225,4245,4265,4265,4220,55897
20250213,123600,81130383840,4265,4270,4270,4260,17910
20250213,123500,81054062145,4265,4275,4275,4265,3239
20250213,123400,81040231685,4270,4270,4275,4265,7647
20250213,123300,81007592470,4265,4280,4285,4265,12942
20250213,123200,80952312275,4285,4280,4290,4280,6218
20250213,123100,80925688270,4285,4295,4295,4280,6647
20250213,123000,80897206095,4285,4300,4300,4280,2122
20250213,122900,80888106215,4300,4295,4310,4280,7306
20250213,122800,80856701990,4295,4280,4295,4275,3697
20250213,122700,80840867225,4280,4280,4285,4275,2557
20250213,122600,80829921470,4280,4295,4295,4275,5101
20250213,122500,80808080485,4295,4305,4305,4295,4329
20250213,122400,80789473120,4305,4305,4310,4300,5358
20250213,122300,80766410085,4305,4290,4310,4285,7783
20250213,122200,80732924435,4290,4285,4290,4280,8978
20250213,122100,80694438075,4285,4275,4285,4270,6510
20250213,122000,80666590920,4270,4275,4275,4260,10867
20250213,121900,80620235265,4275,4280,4285,4270,10255
20250213,121800,80576390920,4280,4270,4290,4255,34894
20250213,121700,80427597930,4275,4290,4300,4270,31709
20250213,121600,80291963815,4285,4300,4300,4275,36940
20250213,121500,80133565880,4305,4300,4310,4300,7142
20250213,121400,80102837645,4300,4315,4315,4300,30956
20250213,121300,79969607815,4315,4315,4330,4310,6284
20250213,121200,79942512975,4315,4320,4340,4310,10729
20250213,121100,79896214555,4315,4345,4345,4315,9042
20250213,121000,79857113855,4340,4320,4345,4320,4098
20250213,120900,79839375620,4325,4325,4325,4315,4072
20250213,120800,79821780460,4320,4325,4330,4315,6309
20250213,120700,79794533295,4325,4345,4345,4325,4611
20250213,120600,79774564430,4345,4340,4345,4325,4287
20250213,120500,79755982080,4345,4365,4365,4330,8722
20250213,120400,79718006670,4360,4355,4370,4335,8342
20250213,120300,79681670130,4350,4330,4350,4320,5803
20250213,120200,79656548290,4330,4345,4345,4325,10692
20250213,120100,79610269630,4345,4350,4360,4325,11350
20250213,120000,79561037250,4350,4360,4365,4350,3143
20250213,115900,79547343915,4360,4350,4370,4340,10296
20250213,115800,79502457655,4355,4350,4360,4340,7244
20250213,115700,79470903910,4355,4355,4355,4340,11990
20250213,115600,79418767345,4350,4350,4360,4345,9144
20250213,115500,79378958730,4350,4340,4350,4325,6480
20250213,115400,79350823185,4330,4330,4350,4315,7652
20250213,115300,79317673010,4330,4315,4330,4310,5855
20250213,115200,79292394335,4320,4310,4325,4305,7831
20250213,115100,79258641610,4305,4320,4320,4305,6932
20250213,115000,79228767400,4320,4310,4320,4305,8791
20250213,114900,79190855125,4310,4310,4320,4305,15472
20250213,114800,79124168550,4315,4325,4325,4310,15711
20250213,114700,79056413095,4320,4330,4330,4315,9492
20250213,114600,79015398200,4330,4320,4335,4315,4203
20250213,114500,78997242305,4320,4340,4340,4320,25655
20250213,114400,78886337210,4335,4340,4355,4320,34759
20250213,114300,78735851290,4345,4340,4345,4335,5667
20250213,114200,78711280635,4335,4345,4350,4335,9960
20250213,114100,78668055815,4345,4360,4360,4345,2022
20250213,114000,78659266845,4360,4345,4360,4345,6464
20250213,113900,78631152075,4345,4360,4360,4335,20417
20250213,113800,78542457505,4350,4360,4370,4345,13011
20250213,113700,78485839125,4360,4375,4380,4360,1891
20250213,113600,78477576850,4380,4385,4390,4375,13856
20250213,113500,78416926135,4385,4395,4400,4380,16807
20250213,113400,78343114325,4390,4375,4395,4375,15715
20250213,113300,78274227920,4370,4365,4380,4345,13882
20250213,113200,78213652450,4365,4345,4365,4345,10126
20250213,113100,78169599310,4350,4350,4355,4345,7184
20250213,113000,78138364720,4355,4365,4365,4340,49091
20250213,112900,77924895300,4365,4365,4375,4360,2966
20250213,112800,77911943255,4365,4355,4370,4345,18790
20250213,112700,77830174420,4350,4360,4370,4350,24955
20250213,112600,77721448925,4360,4360,4375,4360,4969
20250213,112500,77699773955,4360,4355,4365,4355,9332
20250213,112400,77659122625,4365,4365,4370,4355,11525
20250213,112300,77608859810,4365,4385,4385,4365,7376
20250213,112200,77576610625,4385,4395,4395,4380,3865
20250213,112100,77559661180,4400,4400,4400,4395,7869
20250213,112000,77525068395,4405,4400,4405,4395,5998
20250213,111900,77498681150,4405,4390,4420,4385,7192
20250213,111800,77467046285,4395,4385,4395,4385,1484
20250213,111700,77460534755,4385,4390,4395,4380,13042
20250213,111600,77403344600,4390,4395,4420,4380,16263
20250213,111500,77331906895,4400,4405,4425,4395,10191
20250213,111400,77286953915,4405,4395,4420,4390,8737
20250213,111300,77248515460,4395,4425,4425,4375,30127
20250213,111200,77115871485,4425,4465,4465,4415,51970
20250213,111100,76885316995,4465,4385,4475,4375,116242
20250213,111000,76369901130,4380,4375,4385,4370,12794
20250213,110900,76313872900,4380,4355,4380,4350,11578
20250213,110800,76263379220,4355,4360,4365,4350,10380
20250213,110700,76218213510,4360,4365,4365,4350,4490
20250213,110600,76198665940,4360,4365,4370,4355,11838
20250213,110500,76147101430,4365,4360,4370,4335,19057
20250213,110400,76064267845,4360,4365,4365,4355,19582
20250213,110300,75978954115,4365,4375,4375,4365,9337
20250213,110200,75938179900,4380,4385,4390,4370,12298
20250213,110100,75884345805,4385,4385,4390,4380,11189
20250213,110000,75835278370,4385,4375,4385,4370,2621
20250213,105900,75823801090,4380,4370,4380,4365,2750
20250213,105800,75811788745,4370,4390,4390,4365,5152
20250213,105700,75789249845,4385,4360,4390,4355,15820
20250213,105600,75720169070,4360,4375,4375,4355,10723
20250213,105500,75673383675,4375,4380,4380,4370,4710
20250213,105400,75652770815,4380,4350,4390,4345,8208
20250213,105300,75617009465,4345,4375,4385,4340,37833
20250213,105200,75452211545,4385,4385,4390,4370,15093
20250213,105100,75386146680,4385,4410,4415,4385,30829
20250213,105000,75250358990,4410,4420,4420,4410,18796
20250213,104900,75167376685,4415,4420,4425,4405,31228
20250213,104800,75029627480,4425,4380,4430,4370,31631
20250213,104700,74890247485,4380,4395,4400,4375,24215
20250213,104600,74784012210,4390,4370,4400,4365,36285
20250213,104500,74624784650,4365,4365,4375,4360,3199
20250213,104400,74610810545,4360,4355,4380,4355,16697
20250213,104300,74537867205,4360,4365,4365,4350,7270
20250213,104200,74506183130,4365,4360,4370,4355,6744
20250213,104100,74476767730,4355,4365,4385,4350,27726
20250213,104000,74355670170,4365,4350,4380,4350,22296
20250213,103900,74258297540,4350,4350,4375,4345,40897
20250213,103800,74079821780,4345,4345,4350,4330,22839
20250213,103700,73980702640,4345,4335,4350,4325,14970
20250213,103600,73915797010,4335,4350,4350,4325,28058
20250213,103500,73794036995,4355,4365,4370,4330,31775
20250213,103400,73655946445,4365,4370,4380,4330,55057
20250213,103300,73416026615,4375,4395,4395,4365,29351
20250213,103200,73287529195,4395,4405,4425,4385,35055
20250213,103100,73133303380,4410,4435,4450,4395,106338
20250213,103000,72663177995,4440,4440,4480,4435,74864
20250213,102900,72329720635,4445,4470,4475,4430,91157
20250213,102800,71923892005,4475,4495,4495,4440,123651
20250213,102700,71371634480,4490,4430,4495,4420,349505
20250213,102600,69811767935,4430,4350,4480,4335,171088
20250213,102500,69057680700,4350,4345,4355,4330,31359
20250213,102400,68921344490,4350,4320,4355,4310,30844
20250213,102300,68787496965,4320,4315,4325,4305,36406
20250213,102200,68630465880,4310,4330,4335,4305,72346
20250213,102100,68318681330,4330,4330,4340,4320,25076
20250213,102000,68210081815,4330,4340,4345,4330,16824
20250213,101900,68137173390,4345,4335,4350,4325,35451
20250213,101800,67983391455,4340,4320,4345,4300,49770
20250213,101700,67768488870,4315,4320,4340,4315,35010
20250213,101600,67616958980,4330,4330,4345,4305,109824
20250213,101500,67142874130,4335,4350,4355,4320,105330
20250213,101400,66686190065,4355,4370,4370,4350,44454
20250213,101300,66492421265,4370,4355,4380,4345,72712
20250213,101200,66175370010,4355,4380,4410,4350,111219
20250213,101100,65689307165,4375,4450,4460,4355,150020
20250213,101000,65029470260,4455,4410,4455,4405,42672
20250213,100900,64840274510,4405,4450,4455,4405,73467
20250213,100800,64515112320,4455,4460,4480,4450,45436
20250213,100700,64312292305,4460,4470,4480,4430,77706
20250213,100600,63966161760,4470,4420,4480,4400,95633
20250213,100500,63541670045,4405,4495,4510,4405,192112
20250213,100400,62686059170,4505,4490,4520,4485,75688
20250213,100300,62345474060,4495,4460,4510,4440,140437
20250213,100200,61716495955,4460,4490,4545,4430,243833
20250213,100100,60621858375,4490,4595,4600,4445,307990
20250213,100000,59228238665,4595,4630,4630,4585,110956
20250213,095900,58718184370,4630,4610,4645,4605,90507
20250213,095800,58299241710,4610,4585,4620,4580,98433
20250213,095700,57846402905,4585,4615,4615,4575,213840
20250213,095600,56864531635,4615,4630,4660,4600,157988
20250213,095500,56134052010,4630,4680,4690,4615,245678
20250213,095400,54991013895,4685,4725,4730,4675,299469
20250213,095300,53583537195,4725,4710,4725,4650,524289
20250213,095200,51118755245,4715,4665,4715,4620,398688
20250213,095100,49253983755,4675,4605,4675,4595,226501
20250213,095000,48203842070,4600,4590,4620,4585,83864
20250213,094900,47817836700,4585,4610,4635,4575,173821
20250213,094800,47018468275,4615,4645,4710,4555,642889
20250213,094700,44026932015,4635,4625,4665,4570,240601
20250213,094600,42916834425,4615,4600,4660,4590,197541
20250213,094500,42002173740,4600,4605,4680,4555,293554
20250213,094400,40644715465,4610,4610,4660,4590,249448
20250213,094300,39490344205,4615,4660,4700,4520,766881
20250213,094200,35937831520,4660,4575,4690,4575,485322
20250213,094100,33676715645,4580,4610,4695,4510,763135
20250213,094000,30141476885,4605,4685,4685,4575,916779
20250213,093900,25887551530,4695,4695,4695,4695,0
20250213,093800,25887551530,4695,4695,4695,4695,0
20250213,093700,25887551530,4695,4525,4695,4425,1562733
20250213,093600,18721768475,4525,4310,4525,4305,1075730
20250213,093500,13964949980,4310,4210,4310,4185,75462
20250213,093400,13643012110,4220,4235,4245,4210,16217
20250213,093300,13574484165,4245,4225,4270,4225,33832
20250213,093200,13430528785,4225,4240,4240,4215,32216
20250213,093100,13294318155,4235,4180,4245,4170,32721
20250213,093000,13156389475,4190,4200,4200,4180,23982
20250213,092900,13056012295,4200,4215,4215,4160,53704
20250213,092800,12831047865,4230,4215,4250,4210,36161
20250213,092700,12678101130,4215,4245,4250,4210,34845
20250213,092600,12530782165,4245,4250,4250,4225,41083
20250213,092500,12356785185,4250,4265,4275,4220,100910
20250213,092400,11927938685,4265,4275,4300,4265,58306
20250213,092300,11678483635,4275,4295,4325,4270,129960
20250213,092200,11119875700,4300,4265,4320,4265,140997
20250213,092100,10514701470,4265,4310,4360,4250,329977
20250213,092000,9093392405,4310,4225,4345,4225,521921
20250213,091900,6848616710,4230,4060,4310,4060,460501
20250213,091800,4900550105,4055,4065,4070,4055,26930
20250213,091700,4791137405,4065,4050,4075,4040,17735
20250213,091600,4719126375,4060,4070,4075,4040,60562
20250213,091500,4473664855,4075,4080,4080,4060,22195
20250213,091400,4383369340,4085,4110,4120,4060,34866
20250213,091300,4241080875,4115,4125,4125,4070,93596
20250213,091200,3858127505,4120,4135,4135,4115,10216
20250213,091100,3816029035,4130,4100,4160,4090,30545
20250213,091000,3690265260,4100,4125,4130,4090,55317
20250213,090900,3463181185,4125,4135,4145,4120,26147
20250213,090800,3355132810,4135,4125,4160,4105,40548
20250213,090700,3187937620,4120,4135,4145,4120,52189
20250213,090600,2972648030,4135,4150,4155,4120,43716
20250213,090500,2792041245,4150,4190,4230,4150,64576
20250213,090400,2521465790,4185,4230,4230,4165,48485
20250213,090300,2317974710,4230,4155,4240,4140,73155
20250213,090200,2011773950,4150,4130,4185,4120,53627
20250213,090100,1789321245,4140,4195,4200,4120,140787
20250213,090000,1203573060,4195,4270,4310,4190,283767
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183200 86492902740 4185 4185 4185 4185 57711
3 20250213 183100 86492902740 4185 4185 4185 4185 0
4 20250213 183000 86492902740 4185 4185 4185 4185 0
5 20250213 182900 86492902740 4185 4185 4185 4185 0
6 20250213 182800 86492902740 4185 4185 4185 4185 0
7 20250213 182700 86492902740 4185 4185 4185 4185 0
8 20250213 182600 86492902740 4185 4185 4185 4185 0
9 20250213 182500 86492902740 4185 4185 4185 4185 0
10 20250213 182400 86492902740 4185 4185 4185 4185 0
11 20250213 182300 86492902740 4185 4185 4185 4185 0
12 20250213 182200 86492902740 4185 4185 4185 4185 0
13 20250213 182100 86492902740 4185 4185 4185 4185 0
14 20250213 182000 86492902740 4185 4185 4185 4185 0
15 20250213 181900 86492902740 4185 4185 4185 4185 0
16 20250213 181800 86492902740 4185 4185 4185 4185 0
17 20250213 181700 86492902740 4185 4185 4185 4185 0
18 20250213 181600 86492902740 4185 4185 4185 4185 0
19 20250213 181500 86492902740 4185 4185 4185 4185 0
20 20250213 181400 86492902740 4185 4185 4185 4185 0
21 20250213 181300 86492902740 4185 4185 4185 4185 0
22 20250213 181200 86492902740 4185 4185 4185 4185 0
23 20250213 181100 86492902740 4185 4185 4185 4185 0
24 20250213 181000 86492902740 4185 4185 4185 4185 0
25 20250213 180900 86492902740 4185 4185 4185 4185 0
26 20250213 180800 86492902740 4185 4185 4185 4185 0
27 20250213 180700 86492902740 4185 4185 4185 4185 0
28 20250213 180600 86492902740 4185 4185 4185 4185 0
29 20250213 180500 86492902740 4185 4185 4185 4185 0
30 20250213 180400 86492902740 4185 4185 4185 4185 0
31 20250213 180300 86492902740 4185 4185 4185 4185 0
32 20250213 180200 86492902740 4185 4185 4185 4185 57711
33 20250213 180100 86492902740 4185 4185 4185 4185 0
34 20250213 180000 86492902740 4185 4185 4185 4185 0
35 20250213 175900 86492902740 4185 4185 4185 4185 0
36 20250213 175800 86492902740 4185 4185 4185 4185 0
37 20250213 175700 86492902740 4185 4185 4185 4185 0
38 20250213 175600 86492902740 4185 4185 4185 4185 0
39 20250213 175500 86492902740 4185 4185 4185 4185 0
40 20250213 175400 86492902740 4185 4185 4185 4185 0
41 20250213 175300 86492902740 4185 4185 4185 4185 0
42 20250213 175200 86492902740 4185 4185 4185 4185 0
43 20250213 175100 86492902740 4185 4185 4185 4185 0
44 20250213 175000 86492902740 4185 4185 4185 4185 0
45 20250213 174900 86492902740 4185 4185 4185 4185 0
46 20250213 174800 86492902740 4185 4185 4185 4185 0
47 20250213 174700 86492902740 4185 4185 4185 4185 0
48 20250213 174600 86492902740 4185 4185 4185 4185 0
49 20250213 174500 86492902740 4185 4185 4185 4185 0
50 20250213 174400 86492902740 4185 4185 4185 4185 0
51 20250213 174300 86492902740 4185 4185 4185 4185 0
52 20250213 174200 86492902740 4185 4185 4185 4185 0
53 20250213 174100 86492902740 4185 4185 4185 4185 0
54 20250213 174000 86492902740 4185 4185 4185 4185 0
55 20250213 173900 86492902740 4185 4185 4185 4185 0
56 20250213 173800 86492902740 4185 4185 4185 4185 0
57 20250213 173700 86492902740 4185 4185 4185 4185 0
58 20250213 173600 86492902740 4185 4185 4185 4185 0
59 20250213 173500 86492902740 4185 4185 4185 4185 0
60 20250213 173400 86492902740 4185 4185 4185 4185 0
61 20250213 173300 86492902740 4185 4185 4185 4185 0
62 20250213 173200 86492902740 4185 4185 4185 4185 57711
63 20250213 173100 86492902740 4185 4185 4185 4185 0
64 20250213 173000 86492902740 4185 4185 4185 4185 0
65 20250213 172900 86492902740 4185 4185 4185 4185 0
66 20250213 172800 86492902740 4185 4185 4185 4185 0
67 20250213 172700 86492902740 4185 4185 4185 4185 0
68 20250213 172600 86492902740 4185 4185 4185 4185 0
69 20250213 172500 86492902740 4185 4185 4185 4185 0
70 20250213 172400 86492902740 4185 4185 4185 4185 0
71 20250213 172300 86492902740 4185 4185 4185 4185 0
72 20250213 172200 86492902740 4185 4185 4185 4185 0
73 20250213 172100 86492902740 4185 4185 4185 4185 0
74 20250213 172000 86492902740 4185 4185 4185 4185 0
75 20250213 171900 86492902740 4185 4185 4185 4185 0
76 20250213 171800 86492902740 4185 4185 4185 4185 0
77 20250213 171700 86492902740 4185 4185 4185 4185 0
78 20250213 171600 86492902740 4185 4185 4185 4185 0
79 20250213 171500 86492902740 4185 4185 4185 4185 0
80 20250213 171400 86492902740 4185 4185 4185 4185 0
81 20250213 171300 86492902740 4185 4185 4185 4185 0
82 20250213 171200 86492902740 4185 4185 4185 4185 0
83 20250213 171100 86492902740 4185 4185 4185 4185 0
84 20250213 171000 86492902740 4185 4185 4185 4185 0
85 20250213 170900 86492902740 4185 4185 4185 4185 0
86 20250213 170800 86492902740 4185 4185 4185 4185 0
87 20250213 170700 86492902740 4185 4185 4185 4185 0
88 20250213 170600 86492902740 4185 4185 4185 4185 0
89 20250213 170500 86492902740 4185 4185 4185 4185 0
90 20250213 170400 86492902740 4185 4185 4185 4185 0
91 20250213 170300 86492902740 4185 4185 4185 4185 0
92 20250213 170200 86492902740 4185 4185 4185 4185 57711
93 20250213 170100 86492902740 4185 4185 4185 4185 0
94 20250213 170000 86492902740 4185 4185 4185 4185 0
95 20250213 165900 86492902740 4185 4185 4185 4185 0
96 20250213 165800 86492902740 4185 4185 4185 4185 0
97 20250213 165700 86492902740 4185 4185 4185 4185 0
98 20250213 165600 86492902740 4185 4185 4185 4185 0
99 20250213 165500 86492902740 4185 4185 4185 4185 0
100 20250213 165400 86492902740 4185 4185 4185 4185 0
101 20250213 165300 86492902740 4185 4185 4185 4185 0
102 20250213 165200 86492902740 4185 4185 4185 4185 0
103 20250213 165100 86492902740 4185 4185 4185 4185 0
104 20250213 165000 86492902740 4185 4185 4185 4185 0
105 20250213 164900 86492902740 4185 4185 4185 4185 0
106 20250213 164800 86492902740 4185 4185 4185 4185 0
107 20250213 164700 86492902740 4185 4185 4185 4185 0
108 20250213 164600 86492902740 4185 4185 4185 4185 0
109 20250213 164500 86492902740 4185 4185 4185 4185 0
110 20250213 164400 86492902740 4185 4185 4185 4185 0
111 20250213 164300 86492902740 4185 4185 4185 4185 0
112 20250213 164200 86492902740 4185 4185 4185 4185 0
113 20250213 164100 86492902740 4185 4185 4185 4185 0
114 20250213 164000 86492902740 4185 4185 4185 4185 0
115 20250213 163900 86492902740 4185 4185 4185 4185 0
116 20250213 163800 86492902740 4185 4185 4185 4185 0
117 20250213 163700 86492902740 4185 4185 4185 4185 0
118 20250213 163600 86492902740 4185 4185 4185 4185 0
119 20250213 163500 86492902740 4185 4185 4185 4185 0
120 20250213 163400 86492902740 4185 4185 4185 4185 0
121 20250213 163300 86492902740 4185 4185 4185 4185 0
122 20250213 163200 86492902740 4185 4185 4185 4185 57711
123 20250213 163100 86492902740 4185 4185 4185 4185 0
124 20250213 163000 86492902740 4185 4185 4185 4185 0
125 20250213 162900 86492902740 4185 4185 4185 4185 0
126 20250213 162800 86492902740 4185 4185 4185 4185 0
127 20250213 162700 86492902740 4185 4185 4185 4185 0
128 20250213 162600 86492902740 4185 4185 4185 4185 0
129 20250213 162500 86492902740 4185 4185 4185 4185 0
130 20250213 162400 86492902740 4185 4185 4185 4185 0
131 20250213 162300 86492902740 4185 4185 4185 4185 0
132 20250213 162200 86492902740 4185 4185 4185 4185 0
133 20250213 162100 86492902740 4185 4185 4185 4185 0
134 20250213 162000 86492902740 4185 4185 4185 4185 0
135 20250213 161900 86492902740 4185 4185 4185 4185 0
136 20250213 161800 86492902740 4185 4185 4185 4185 0
137 20250213 161700 86492902740 4185 4185 4185 4185 0
138 20250213 161600 86492902740 4185 4185 4185 4185 0
139 20250213 161500 86492902740 4185 4185 4185 4185 0
140 20250213 161400 86492902740 4185 4185 4185 4185 0
141 20250213 161300 86492902740 4185 4185 4185 4185 0
142 20250213 161200 86492902740 4185 4185 4185 4185 0
143 20250213 161100 86492902740 4185 4185 4185 4185 0
144 20250213 161000 86492902740 4185 4185 4185 4185 0
145 20250213 160900 86492902740 4185 4185 4185 4185 0
146 20250213 160800 86492902740 4185 4185 4185 4185 0
147 20250213 160700 86492902740 4185 4185 4185 4185 0
148 20250213 160600 86492902740 4185 4185 4185 4185 0
149 20250213 160500 86492902740 4185 4185 4185 4185 0
150 20250213 160400 86492902740 4185 4185 4185 4185 0
151 20250213 160300 86492902740 4185 4185 4185 4185 0
152 20250213 160200 86492902740 4185 4185 4185 4185 57711
153 20250213 160100 86492902740 4185 4185 4185 4185 0
154 20250213 160000 86492902740 4185 4185 4185 4185 0
155 20250213 155900 86492902740 4185 4185 4185 4185 0
156 20250213 155800 86492902740 4185 4185 4185 4185 0
157 20250213 155700 86492902740 4185 4185 4185 4185 0
158 20250213 155600 86492902740 4185 4185 4185 4185 0
159 20250213 155500 86492902740 4185 4185 4185 4185 0
160 20250213 155400 86492902740 4185 4185 4185 4185 0
161 20250213 155300 86492902740 4185 4185 4185 4185 0
162 20250213 155200 86492902740 4185 4185 4185 4185 0
163 20250213 155100 86492902740 4185 4185 4185 4185 0
164 20250213 155000 86492902740 4185 4185 4185 4185 0
165 20250213 154900 86492902740 4185 4185 4185 4185 0
166 20250213 154800 86492902740 4185 4185 4185 4185 0
167 20250213 154700 86492902740 4185 4185 4185 4185 0
168 20250213 154600 86492902740 4185 4185 4185 4185 0
169 20250213 154500 86492902740 4185 4185 4185 4185 0
170 20250213 154400 86492902740 4185 4185 4185 4185 0
171 20250213 154300 86492902740 4185 4185 4185 4185 0
172 20250213 154200 86492902740 4185 4185 4185 4185 0
173 20250213 154100 86492902740 4185 4185 4185 4185 0
174 20250213 154000 86492902740 4185 4185 4185 4185 0
175 20250213 153900 86492902740 4185 4185 4185 4185 0
176 20250213 153800 86492902740 4185 4185 4185 4185 0
177 20250213 153700 86492902740 4185 4185 4185 4185 0
178 20250213 153600 86492902740 4185 4185 4185 4185 0
179 20250213 153500 86492902740 4185 4185 4185 4185 0
180 20250213 153400 86492902740 4185 4185 4185 4185 0
181 20250213 153300 86492902740 4185 4185 4185 4185 0
182 20250213 153200 86492902740 4185 4185 4185 4185 57711
183 20250213 153100 86492902740 4185 4185 4185 4185 0
184 20250213 153000 86492902740 4185 4185 4185 4185 57711
185 20250213 152900 86251382205 4165 4165 4165 4165 0
186 20250213 152800 86251382205 4165 4165 4165 4165 0
187 20250213 152700 86251382205 4165 4165 4165 4165 0
188 20250213 152600 86251382205 4165 4165 4165 4165 0
189 20250213 152500 86251382205 4165 4165 4165 4165 0
190 20250213 152400 86251382205 4165 4165 4165 4165 0
191 20250213 152300 86251382205 4165 4165 4165 4165 0
192 20250213 152200 86251382205 4165 4165 4165 4165 0
193 20250213 152100 86251382205 4165 4165 4165 4165 0
194 20250213 152000 86251382205 4165 4165 4165 4165 0
195 20250213 151900 86251382205 4165 4165 4170 4160 15427
196 20250213 151800 86187108375 4165 4165 4170 4160 9484
197 20250213 151700 86147615490 4165 4170 4175 4160 6730
198 20250213 151600 86119573565 4170 4165 4175 4165 8257
199 20250213 151500 86085159040 4165 4150 4170 4150 28046
200 20250213 151400 85968654885 4145 4145 4150 4140 9416
201 20250213 151300 85929617840 4145 4155 4155 4145 8681
202 20250213 151200 85893619430 4155 4145 4155 4145 12357
203 20250213 151100 85842352155 4150 4160 4160 4150 14715
204 20250213 151000 85781220180 4160 4160 4165 4150 7533
205 20250213 150900 85749887965 4150 4160 4170 4150 9903
206 20250213 150800 85708706115 4160 4165 4165 4150 6637
207 20250213 150700 85681133395 4165 4165 4165 4160 2919
208 20250213 150600 85668977405 4165 4180 4180 4165 3244
209 20250213 150500 85655439315 4180 4185 4185 4175 3433
210 20250213 150400 85641083780 4190 4145 4190 4145 27039
211 20250213 150300 85528365990 4145 4150 4155 4145 9510
212 20250213 150200 85488914460 4150 4160 4160 4145 11630
213 20250213 150100 85440636010 4160 4160 4170 4135 30825
214 20250213 150000 85312716325 4160 4180 4180 4155 22517
215 20250213 145900 85218904315 4180 4190 4190 4180 2233
216 20250213 145800 85209561195 4190 4190 4195 4185 5478
217 20250213 145700 85186608690 4190 4180 4190 4180 3168
218 20250213 145600 85173348545 4185 4170 4185 4170 5976
219 20250213 145500 85148369200 4170 4170 4175 4165 3666
220 20250213 145400 85133087020 4170 4165 4170 4165 3021
221 20250213 145300 85120495480 4170 4170 4175 4170 2120
222 20250213 145200 85111649935 4175 4180 4180 4165 4330
223 20250213 145100 85093577145 4180 4170 4180 4165 10978
224 20250213 145000 85047839830 4170 4175 4180 4165 13432
225 20250213 144900 84991742715 4165 4170 4175 4165 1480
226 20250213 144800 84985568775 4170 4175 4180 4160 5730
227 20250213 144700 84961710385 4175 4165 4180 4165 1797
228 20250213 144600 84954211685 4180 4175 4190 4165 5580
229 20250213 144500 84930937825 4190 4175 4190 4175 3082
230 20250213 144400 84918041080 4185 4180 4185 4170 1785
231 20250213 144300 84910588335 4180 4180 4185 4170 905
232 20250213 144200 84906805655 4170 4170 4175 4165 867
233 20250213 144100 84903188095 4165 4175 4175 4160 1281
234 20250213 144000 84897851970 4175 4160 4175 4160 1848
235 20250213 143900 84890150020 4160 4165 4165 4160 4742
236 20250213 143800 84870407960 4165 4165 4170 4160 755
237 20250213 143700 84867262820 4165 4165 4165 4160 4025
238 20250213 143600 84850507020 4165 4170 4170 4160 1431
239 20250213 143500 84844547030 4170 4165 4180 4160 2936
240 20250213 143400 84832325480 4160 4175 4185 4160 10192
241 20250213 143300 84789860385 4175 4185 4185 4175 4204
242 20250213 143200 84772290790 4185 4175 4185 4170 5533
243 20250213 143100 84749216045 4175 4190 4190 4175 8226
244 20250213 143000 84714854440 4190 4190 4195 4190 689
245 20250213 142900 84711967525 4190 4190 4200 4185 2259
246 20250213 142800 84702506840 4185 4195 4195 4185 1762
247 20250213 142700 84695121035 4195 4170 4195 4170 1832
248 20250213 142600 84687451595 4170 4170 4185 4170 1848
249 20250213 142500 84679734960 4180 4175 4180 4165 3309
250 20250213 142400 84665932585 4175 4180 4185 4175 1418
251 20250213 142300 84660007180 4180 4165 4185 4165 471
252 20250213 142200 84658039600 4165 4175 4185 4165 3132
253 20250213 142100 84644978635 4170 4170 4185 4170 8612
254 20250213 142000 84609036525 4170 4175 4180 4170 5971
255 20250213 141900 84584108845 4175 4175 4180 4175 1192
256 20250213 141800 84579132030 4175 4170 4185 4170 2625
257 20250213 141700 84568179210 4170 4175 4185 4170 4380
258 20250213 141600 84549879530 4185 4175 4185 4175 2898
259 20250213 141500 84537774365 4175 4180 4180 4175 3099
260 20250213 141400 84524829355 4180 4180 4185 4180 2519
261 20250213 141300 84514295900 4180 4185 4190 4175 1319
262 20250213 141200 84508785790 4195 4180 4195 4175 1395
263 20250213 141100 84502956970 4180 4180 4195 4175 4098
264 20250213 141000 84485812080 4180 4195 4195 4175 7512
265 20250213 140900 84454378605 4190 4200 4200 4190 2201
266 20250213 140800 84445146425 4190 4200 4200 4190 4489
267 20250213 140700 84426335720 4195 4190 4195 4190 3250
268 20250213 140600 84412709040 4185 4185 4190 4180 3709
269 20250213 140500 84397183765 4185 4190 4195 4180 6304
270 20250213 140400 84370802545 4195 4200 4200 4180 8669
271 20250213 140300 84334473825 4200 4195 4200 4195 5154
272 20250213 140200 84312831280 4195 4195 4205 4195 5078
273 20250213 140100 84291496580 4195 4200 4205 4195 885
274 20250213 140000 84287782200 4200 4205 4205 4195 2643
275 20250213 135900 84276679075 4205 4205 4205 4200 585
276 20250213 135800 84274219650 4205 4205 4210 4195 1687
277 20250213 135700 84267133260 4200 4195 4205 4190 910
278 20250213 135600 84263316210 4190 4200 4205 4190 3388
279 20250213 135500 84249093710 4205 4215 4215 4205 5350
280 20250213 135400 84226572225 4215 4210 4215 4210 6399
281 20250213 135300 84199624225 4210 4215 4220 4210 10411
282 20250213 135200 84155782565 4220 4215 4220 4210 4308
283 20250213 135100 84137616245 4215 4210 4220 4210 2426
284 20250213 135000 84127389765 4205 4235 4235 4205 10092
285 20250213 134900 84084890830 4235 4200 4240 4195 13766
286 20250213 134800 84026763225 4200 4200 4200 4195 1557
287 20250213 134700 84020229515 4200 4180 4200 4180 1119
288 20250213 134600 84015536295 4180 4200 4200 4170 12212
289 20250213 134500 83964454745 4200 4205 4205 4200 2174
290 20250213 134400 83955317570 4205 4205 4205 4195 6293
291 20250213 134300 83928894645 4210 4195 4210 4195 9132
292 20250213 134200 83890526050 4195 4180 4195 4180 1993
293 20250213 134100 83882185495 4180 4200 4200 4180 10329
294 20250213 134000 83838887950 4200 4195 4200 4190 2643
295 20250213 133900 83827795840 4195 4180 4200 4180 11563
296 20250213 133800 83779375420 4175 4170 4180 4170 4265
297 20250213 133700 83761576955 4170 4175 4175 4165 3272
298 20250213 133600 83747942240 4175 4165 4175 4160 1390
299 20250213 133500 83742154205 4160 4165 4175 4150 2423
300 20250213 133400 83732077985 4165 4165 4170 4150 5386
301 20250213 133300 83709703545 4165 4150 4180 4145 11589
302 20250213 133200 83661534430 4150 4155 4165 4150 7699
303 20250213 133100 83629557700 4155 4165 4165 4155 10122
304 20250213 133000 83587454875 4165 4175 4185 4165 10966
305 20250213 132900 83541712950 4175 4180 4185 4175 5274
306 20250213 132800 83519663855 4185 4175 4190 4175 844
307 20250213 132700 83516132460 4180 4200 4205 4180 10149
308 20250213 132600 83473636880 4200 4200 4205 4195 3167
309 20250213 132500 83460330030 4195 4185 4195 4185 5783
310 20250213 132400 83436100810 4190 4190 4190 4185 1245
311 20250213 132300 83430885320 4185 4190 4195 4185 3787
312 20250213 132200 83415018500 4190 4195 4200 4190 4005
313 20250213 132100 83398216540 4195 4205 4205 4190 11659
314 20250213 132000 83349246545 4210 4185 4210 4185 12595
315 20250213 131900 83296391145 4185 4185 4190 4185 1663
316 20250213 131800 83289431120 4185 4180 4185 4175 4776
317 20250213 131700 83269461230 4180 4180 4180 4175 3160
318 20250213 131600 83256258990 4180 4175 4180 4170 1032
319 20250213 131500 83251952305 4175 4175 4175 4165 3731
320 20250213 131400 83236389965 4165 4175 4175 4165 2138
321 20250213 131300 83227475160 4175 4170 4175 4165 4090
322 20250213 131200 83210427060 4165 4170 4175 4165 2126
323 20250213 131100 83201563760 4175 4170 4180 4165 6035
324 20250213 131000 83176394870 4170 4145 4175 4135 18065
325 20250213 130900 83101502365 4140 4150 4160 4140 22269
326 20250213 130800 83009116365 4150 4160 4165 4150 19497
327 20250213 130700 82928094635 4165 4165 4170 4160 8485
328 20250213 130600 82892781475 4165 4170 4175 4160 8853
329 20250213 130500 82855910305 4170 4170 4175 4165 6751
330 20250213 130400 82827765635 4170 4160 4180 4160 6757
331 20250213 130300 82799570210 4170 4160 4175 4150 17118
332 20250213 130200 82728408875 4155 4180 4180 4155 14257
333 20250213 130100 82669010310 4185 4170 4185 4165 12306
334 20250213 130000 82617667695 4170 4180 4180 4155 44390
335 20250213 125900 82432821270 4170 4180 4190 4170 25057
336 20250213 125800 82328091650 4180 4210 4210 4180 18690
337 20250213 125700 82249735955 4205 4205 4210 4200 2643
338 20250213 125600 82238622475 4200 4210 4210 4200 4447
339 20250213 125500 82219936110 4210 4210 4210 4195 8544
340 20250213 125400 82184025755 4210 4210 4210 4200 7448
341 20250213 125300 82152727750 4210 4210 4225 4205 4571
342 20250213 125200 82133484400 4215 4230 4230 4210 12003
343 20250213 125100 82082869930 4230 4230 4230 4220 4952
344 20250213 125000 82061937785 4225 4230 4235 4220 4840
345 20250213 124900 82041485450 4230 4220 4235 4220 3806
346 20250213 124800 82025402235 4220 4230 4230 4215 5733
347 20250213 124700 82001204140 4230 4225 4230 4220 4670
348 20250213 124600 81981469095 4230 4215 4235 4210 7144
349 20250213 124500 81951295235 4215 4215 4220 4210 6406
350 20250213 124400 81924319185 4215 4200 4215 4190 23843
351 20250213 124300 81824168715 4200 4225 4230 4200 29449
352 20250213 124200 81700187955 4230 4220 4235 4220 13361
353 20250213 124100 81643800080 4220 4220 4220 4220 0
354 20250213 124000 81643800080 4220 4225 4230 4220 16676
355 20250213 123900 81573415495 4225 4230 4240 4220 17151
356 20250213 123800 81500929720 4230 4245 4245 4225 31503
357 20250213 123700 81367598225 4245 4265 4265 4220 55897
358 20250213 123600 81130383840 4265 4270 4270 4260 17910
359 20250213 123500 81054062145 4265 4275 4275 4265 3239
360 20250213 123400 81040231685 4270 4270 4275 4265 7647
361 20250213 123300 81007592470 4265 4280 4285 4265 12942
362 20250213 123200 80952312275 4285 4280 4290 4280 6218
363 20250213 123100 80925688270 4285 4295 4295 4280 6647
364 20250213 123000 80897206095 4285 4300 4300 4280 2122
365 20250213 122900 80888106215 4300 4295 4310 4280 7306
366 20250213 122800 80856701990 4295 4280 4295 4275 3697
367 20250213 122700 80840867225 4280 4280 4285 4275 2557
368 20250213 122600 80829921470 4280 4295 4295 4275 5101
369 20250213 122500 80808080485 4295 4305 4305 4295 4329
370 20250213 122400 80789473120 4305 4305 4310 4300 5358
371 20250213 122300 80766410085 4305 4290 4310 4285 7783
372 20250213 122200 80732924435 4290 4285 4290 4280 8978
373 20250213 122100 80694438075 4285 4275 4285 4270 6510
374 20250213 122000 80666590920 4270 4275 4275 4260 10867
375 20250213 121900 80620235265 4275 4280 4285 4270 10255
376 20250213 121800 80576390920 4280 4270 4290 4255 34894
377 20250213 121700 80427597930 4275 4290 4300 4270 31709
378 20250213 121600 80291963815 4285 4300 4300 4275 36940
379 20250213 121500 80133565880 4305 4300 4310 4300 7142
380 20250213 121400 80102837645 4300 4315 4315 4300 30956
381 20250213 121300 79969607815 4315 4315 4330 4310 6284
382 20250213 121200 79942512975 4315 4320 4340 4310 10729
383 20250213 121100 79896214555 4315 4345 4345 4315 9042
384 20250213 121000 79857113855 4340 4320 4345 4320 4098
385 20250213 120900 79839375620 4325 4325 4325 4315 4072
386 20250213 120800 79821780460 4320 4325 4330 4315 6309
387 20250213 120700 79794533295 4325 4345 4345 4325 4611
388 20250213 120600 79774564430 4345 4340 4345 4325 4287
389 20250213 120500 79755982080 4345 4365 4365 4330 8722
390 20250213 120400 79718006670 4360 4355 4370 4335 8342
391 20250213 120300 79681670130 4350 4330 4350 4320 5803
392 20250213 120200 79656548290 4330 4345 4345 4325 10692
393 20250213 120100 79610269630 4345 4350 4360 4325 11350
394 20250213 120000 79561037250 4350 4360 4365 4350 3143
395 20250213 115900 79547343915 4360 4350 4370 4340 10296
396 20250213 115800 79502457655 4355 4350 4360 4340 7244
397 20250213 115700 79470903910 4355 4355 4355 4340 11990
398 20250213 115600 79418767345 4350 4350 4360 4345 9144
399 20250213 115500 79378958730 4350 4340 4350 4325 6480
400 20250213 115400 79350823185 4330 4330 4350 4315 7652
401 20250213 115300 79317673010 4330 4315 4330 4310 5855
402 20250213 115200 79292394335 4320 4310 4325 4305 7831
403 20250213 115100 79258641610 4305 4320 4320 4305 6932
404 20250213 115000 79228767400 4320 4310 4320 4305 8791
405 20250213 114900 79190855125 4310 4310 4320 4305 15472
406 20250213 114800 79124168550 4315 4325 4325 4310 15711
407 20250213 114700 79056413095 4320 4330 4330 4315 9492
408 20250213 114600 79015398200 4330 4320 4335 4315 4203
409 20250213 114500 78997242305 4320 4340 4340 4320 25655
410 20250213 114400 78886337210 4335 4340 4355 4320 34759
411 20250213 114300 78735851290 4345 4340 4345 4335 5667
412 20250213 114200 78711280635 4335 4345 4350 4335 9960
413 20250213 114100 78668055815 4345 4360 4360 4345 2022
414 20250213 114000 78659266845 4360 4345 4360 4345 6464
415 20250213 113900 78631152075 4345 4360 4360 4335 20417
416 20250213 113800 78542457505 4350 4360 4370 4345 13011
417 20250213 113700 78485839125 4360 4375 4380 4360 1891
418 20250213 113600 78477576850 4380 4385 4390 4375 13856
419 20250213 113500 78416926135 4385 4395 4400 4380 16807
420 20250213 113400 78343114325 4390 4375 4395 4375 15715
421 20250213 113300 78274227920 4370 4365 4380 4345 13882
422 20250213 113200 78213652450 4365 4345 4365 4345 10126
423 20250213 113100 78169599310 4350 4350 4355 4345 7184
424 20250213 113000 78138364720 4355 4365 4365 4340 49091
425 20250213 112900 77924895300 4365 4365 4375 4360 2966
426 20250213 112800 77911943255 4365 4355 4370 4345 18790
427 20250213 112700 77830174420 4350 4360 4370 4350 24955
428 20250213 112600 77721448925 4360 4360 4375 4360 4969
429 20250213 112500 77699773955 4360 4355 4365 4355 9332
430 20250213 112400 77659122625 4365 4365 4370 4355 11525
431 20250213 112300 77608859810 4365 4385 4385 4365 7376
432 20250213 112200 77576610625 4385 4395 4395 4380 3865
433 20250213 112100 77559661180 4400 4400 4400 4395 7869
434 20250213 112000 77525068395 4405 4400 4405 4395 5998
435 20250213 111900 77498681150 4405 4390 4420 4385 7192
436 20250213 111800 77467046285 4395 4385 4395 4385 1484
437 20250213 111700 77460534755 4385 4390 4395 4380 13042
438 20250213 111600 77403344600 4390 4395 4420 4380 16263
439 20250213 111500 77331906895 4400 4405 4425 4395 10191
440 20250213 111400 77286953915 4405 4395 4420 4390 8737
441 20250213 111300 77248515460 4395 4425 4425 4375 30127
442 20250213 111200 77115871485 4425 4465 4465 4415 51970
443 20250213 111100 76885316995 4465 4385 4475 4375 116242
444 20250213 111000 76369901130 4380 4375 4385 4370 12794
445 20250213 110900 76313872900 4380 4355 4380 4350 11578
446 20250213 110800 76263379220 4355 4360 4365 4350 10380
447 20250213 110700 76218213510 4360 4365 4365 4350 4490
448 20250213 110600 76198665940 4360 4365 4370 4355 11838
449 20250213 110500 76147101430 4365 4360 4370 4335 19057
450 20250213 110400 76064267845 4360 4365 4365 4355 19582
451 20250213 110300 75978954115 4365 4375 4375 4365 9337
452 20250213 110200 75938179900 4380 4385 4390 4370 12298
453 20250213 110100 75884345805 4385 4385 4390 4380 11189
454 20250213 110000 75835278370 4385 4375 4385 4370 2621
455 20250213 105900 75823801090 4380 4370 4380 4365 2750
456 20250213 105800 75811788745 4370 4390 4390 4365 5152
457 20250213 105700 75789249845 4385 4360 4390 4355 15820
458 20250213 105600 75720169070 4360 4375 4375 4355 10723
459 20250213 105500 75673383675 4375 4380 4380 4370 4710
460 20250213 105400 75652770815 4380 4350 4390 4345 8208
461 20250213 105300 75617009465 4345 4375 4385 4340 37833
462 20250213 105200 75452211545 4385 4385 4390 4370 15093
463 20250213 105100 75386146680 4385 4410 4415 4385 30829
464 20250213 105000 75250358990 4410 4420 4420 4410 18796
465 20250213 104900 75167376685 4415 4420 4425 4405 31228
466 20250213 104800 75029627480 4425 4380 4430 4370 31631
467 20250213 104700 74890247485 4380 4395 4400 4375 24215
468 20250213 104600 74784012210 4390 4370 4400 4365 36285
469 20250213 104500 74624784650 4365 4365 4375 4360 3199
470 20250213 104400 74610810545 4360 4355 4380 4355 16697
471 20250213 104300 74537867205 4360 4365 4365 4350 7270
472 20250213 104200 74506183130 4365 4360 4370 4355 6744
473 20250213 104100 74476767730 4355 4365 4385 4350 27726
474 20250213 104000 74355670170 4365 4350 4380 4350 22296
475 20250213 103900 74258297540 4350 4350 4375 4345 40897
476 20250213 103800 74079821780 4345 4345 4350 4330 22839
477 20250213 103700 73980702640 4345 4335 4350 4325 14970
478 20250213 103600 73915797010 4335 4350 4350 4325 28058
479 20250213 103500 73794036995 4355 4365 4370 4330 31775
480 20250213 103400 73655946445 4365 4370 4380 4330 55057
481 20250213 103300 73416026615 4375 4395 4395 4365 29351
482 20250213 103200 73287529195 4395 4405 4425 4385 35055
483 20250213 103100 73133303380 4410 4435 4450 4395 106338
484 20250213 103000 72663177995 4440 4440 4480 4435 74864
485 20250213 102900 72329720635 4445 4470 4475 4430 91157
486 20250213 102800 71923892005 4475 4495 4495 4440 123651
487 20250213 102700 71371634480 4490 4430 4495 4420 349505
488 20250213 102600 69811767935 4430 4350 4480 4335 171088
489 20250213 102500 69057680700 4350 4345 4355 4330 31359
490 20250213 102400 68921344490 4350 4320 4355 4310 30844
491 20250213 102300 68787496965 4320 4315 4325 4305 36406
492 20250213 102200 68630465880 4310 4330 4335 4305 72346
493 20250213 102100 68318681330 4330 4330 4340 4320 25076
494 20250213 102000 68210081815 4330 4340 4345 4330 16824
495 20250213 101900 68137173390 4345 4335 4350 4325 35451
496 20250213 101800 67983391455 4340 4320 4345 4300 49770
497 20250213 101700 67768488870 4315 4320 4340 4315 35010
498 20250213 101600 67616958980 4330 4330 4345 4305 109824
499 20250213 101500 67142874130 4335 4350 4355 4320 105330
500 20250213 101400 66686190065 4355 4370 4370 4350 44454
501 20250213 101300 66492421265 4370 4355 4380 4345 72712
502 20250213 101200 66175370010 4355 4380 4410 4350 111219
503 20250213 101100 65689307165 4375 4450 4460 4355 150020
504 20250213 101000 65029470260 4455 4410 4455 4405 42672
505 20250213 100900 64840274510 4405 4450 4455 4405 73467
506 20250213 100800 64515112320 4455 4460 4480 4450 45436
507 20250213 100700 64312292305 4460 4470 4480 4430 77706
508 20250213 100600 63966161760 4470 4420 4480 4400 95633
509 20250213 100500 63541670045 4405 4495 4510 4405 192112
510 20250213 100400 62686059170 4505 4490 4520 4485 75688
511 20250213 100300 62345474060 4495 4460 4510 4440 140437
512 20250213 100200 61716495955 4460 4490 4545 4430 243833
513 20250213 100100 60621858375 4490 4595 4600 4445 307990
514 20250213 100000 59228238665 4595 4630 4630 4585 110956
515 20250213 095900 58718184370 4630 4610 4645 4605 90507
516 20250213 095800 58299241710 4610 4585 4620 4580 98433
517 20250213 095700 57846402905 4585 4615 4615 4575 213840
518 20250213 095600 56864531635 4615 4630 4660 4600 157988
519 20250213 095500 56134052010 4630 4680 4690 4615 245678
520 20250213 095400 54991013895 4685 4725 4730 4675 299469
521 20250213 095300 53583537195 4725 4710 4725 4650 524289
522 20250213 095200 51118755245 4715 4665 4715 4620 398688
523 20250213 095100 49253983755 4675 4605 4675 4595 226501
524 20250213 095000 48203842070 4600 4590 4620 4585 83864
525 20250213 094900 47817836700 4585 4610 4635 4575 173821
526 20250213 094800 47018468275 4615 4645 4710 4555 642889
527 20250213 094700 44026932015 4635 4625 4665 4570 240601
528 20250213 094600 42916834425 4615 4600 4660 4590 197541
529 20250213 094500 42002173740 4600 4605 4680 4555 293554
530 20250213 094400 40644715465 4610 4610 4660 4590 249448
531 20250213 094300 39490344205 4615 4660 4700 4520 766881
532 20250213 094200 35937831520 4660 4575 4690 4575 485322
533 20250213 094100 33676715645 4580 4610 4695 4510 763135
534 20250213 094000 30141476885 4605 4685 4685 4575 916779
535 20250213 093900 25887551530 4695 4695 4695 4695 0
536 20250213 093800 25887551530 4695 4695 4695 4695 0
537 20250213 093700 25887551530 4695 4525 4695 4425 1562733
538 20250213 093600 18721768475 4525 4310 4525 4305 1075730
539 20250213 093500 13964949980 4310 4210 4310 4185 75462
540 20250213 093400 13643012110 4220 4235 4245 4210 16217
541 20250213 093300 13574484165 4245 4225 4270 4225 33832
542 20250213 093200 13430528785 4225 4240 4240 4215 32216
543 20250213 093100 13294318155 4235 4180 4245 4170 32721
544 20250213 093000 13156389475 4190 4200 4200 4180 23982
545 20250213 092900 13056012295 4200 4215 4215 4160 53704
546 20250213 092800 12831047865 4230 4215 4250 4210 36161
547 20250213 092700 12678101130 4215 4245 4250 4210 34845
548 20250213 092600 12530782165 4245 4250 4250 4225 41083
549 20250213 092500 12356785185 4250 4265 4275 4220 100910
550 20250213 092400 11927938685 4265 4275 4300 4265 58306
551 20250213 092300 11678483635 4275 4295 4325 4270 129960
552 20250213 092200 11119875700 4300 4265 4320 4265 140997
553 20250213 092100 10514701470 4265 4310 4360 4250 329977
554 20250213 092000 9093392405 4310 4225 4345 4225 521921
555 20250213 091900 6848616710 4230 4060 4310 4060 460501
556 20250213 091800 4900550105 4055 4065 4070 4055 26930
557 20250213 091700 4791137405 4065 4050 4075 4040 17735
558 20250213 091600 4719126375 4060 4070 4075 4040 60562
559 20250213 091500 4473664855 4075 4080 4080 4060 22195
560 20250213 091400 4383369340 4085 4110 4120 4060 34866
561 20250213 091300 4241080875 4115 4125 4125 4070 93596
562 20250213 091200 3858127505 4120 4135 4135 4115 10216
563 20250213 091100 3816029035 4130 4100 4160 4090 30545
564 20250213 091000 3690265260 4100 4125 4130 4090 55317
565 20250213 090900 3463181185 4125 4135 4145 4120 26147
566 20250213 090800 3355132810 4135 4125 4160 4105 40548
567 20250213 090700 3187937620 4120 4135 4145 4120 52189
568 20250213 090600 2972648030 4135 4150 4155 4120 43716
569 20250213 090500 2792041245 4150 4190 4230 4150 64576
570 20250213 090400 2521465790 4185 4230 4230 4165 48485
571 20250213 090300 2317974710 4230 4155 4240 4140 73155
572 20250213 090200 2011773950 4150 4130 4185 4120 53627
573 20250213 090100 1789321245 4140 4195 4200 4120 140787
574 20250213 090000 1203573060 4195 4270 4310 4190 283767

1
000680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,78803016,0,273840480600,0.00
20250210,0,78803016,0,268324269480,0.00
20250207,0,78803016,0,265172148840,0.00
20250206,0,78803016,0,278962676640,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 78803016 0 273840480600 0.00
3 20250210 0 78803016 0 268324269480 0.00
4 20250207 0 78803016 0 265172148840 0.00
5 20250206 0 78803016 0 278962676640 0.00