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

575
000990/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,23939444500,41400,41400,41400,41400,17873
20250213,183200,23939444500,41400,41400,41400,41400,0
20250213,183100,23939444500,41400,41400,41400,41400,0
20250213,183000,23939444500,41400,41400,41400,41400,0
20250213,182900,23939444500,41400,41400,41400,41400,0
20250213,182800,23939444500,41400,41400,41400,41400,0
20250213,182700,23939444500,41400,41400,41400,41400,0
20250213,182600,23939444500,41400,41400,41400,41400,0
20250213,182500,23939444500,41400,41400,41400,41400,0
20250213,182400,23939444500,41400,41400,41400,41400,0
20250213,182300,23939444500,41400,41400,41400,41400,0
20250213,182200,23939444500,41400,41400,41400,41400,0
20250213,182100,23939444500,41400,41400,41400,41400,0
20250213,182000,23939444500,41400,41400,41400,41400,0
20250213,181900,23939444500,41400,41400,41400,41400,0
20250213,181800,23939444500,41400,41400,41400,41400,0
20250213,181700,23939444500,41400,41400,41400,41400,0
20250213,181600,23939444500,41400,41400,41400,41400,0
20250213,181500,23939444500,41400,41400,41400,41400,0
20250213,181400,23939444500,41400,41400,41400,41400,0
20250213,181300,23939444500,41400,41400,41400,41400,0
20250213,181200,23939444500,41400,41400,41400,41400,0
20250213,181100,23939444500,41400,41400,41400,41400,0
20250213,181000,23939444500,41400,41400,41400,41400,0
20250213,180900,23939444500,41400,41400,41400,41400,0
20250213,180800,23939444500,41400,41400,41400,41400,0
20250213,180700,23939444500,41400,41400,41400,41400,0
20250213,180600,23939444500,41400,41400,41400,41400,0
20250213,180500,23939444500,41400,41400,41400,41400,0
20250213,180400,23939444500,41400,41400,41400,41400,0
20250213,180300,23939444500,41400,41400,41400,41400,17873
20250213,180200,23939444500,41400,41400,41400,41400,0
20250213,180100,23939444500,41400,41400,41400,41400,0
20250213,180000,23939444500,41400,41400,41400,41400,0
20250213,175900,23939444500,41400,41400,41400,41400,0
20250213,175800,23939444500,41400,41400,41400,41400,0
20250213,175700,23939444500,41400,41400,41400,41400,0
20250213,175600,23939444500,41400,41400,41400,41400,0
20250213,175500,23939444500,41400,41400,41400,41400,0
20250213,175400,23939444500,41400,41400,41400,41400,0
20250213,175300,23939444500,41400,41400,41400,41400,0
20250213,175200,23939444500,41400,41400,41400,41400,0
20250213,175100,23939444500,41400,41400,41400,41400,0
20250213,175000,23939444500,41400,41400,41400,41400,0
20250213,174900,23939444500,41400,41400,41400,41400,0
20250213,174800,23939444500,41400,41400,41400,41400,0
20250213,174700,23939444500,41400,41400,41400,41400,0
20250213,174600,23939444500,41400,41400,41400,41400,0
20250213,174500,23939444500,41400,41400,41400,41400,0
20250213,174400,23939444500,41400,41400,41400,41400,0
20250213,174300,23939444500,41400,41400,41400,41400,0
20250213,174200,23939444500,41400,41400,41400,41400,0
20250213,174100,23939444500,41400,41400,41400,41400,0
20250213,174000,23939444500,41400,41400,41400,41400,0
20250213,173900,23939444500,41400,41400,41400,41400,0
20250213,173800,23939444500,41400,41400,41400,41400,0
20250213,173700,23939444500,41400,41400,41400,41400,0
20250213,173600,23939444500,41400,41400,41400,41400,0
20250213,173500,23939444500,41400,41400,41400,41400,0
20250213,173400,23939444500,41400,41400,41400,41400,0
20250213,173300,23939444500,41400,41400,41400,41400,17873
20250213,173200,23939444500,41400,41400,41400,41400,0
20250213,173100,23939444500,41400,41400,41400,41400,0
20250213,173000,23939444500,41400,41400,41400,41400,0
20250213,172900,23939444500,41400,41400,41400,41400,0
20250213,172800,23939444500,41400,41400,41400,41400,0
20250213,172700,23939444500,41400,41400,41400,41400,0
20250213,172600,23939444500,41400,41400,41400,41400,0
20250213,172500,23939444500,41400,41400,41400,41400,0
20250213,172400,23939444500,41400,41400,41400,41400,0
20250213,172300,23939444500,41400,41400,41400,41400,0
20250213,172200,23939444500,41400,41400,41400,41400,0
20250213,172100,23939444500,41400,41400,41400,41400,0
20250213,172000,23939444500,41400,41400,41400,41400,0
20250213,171900,23939444500,41400,41400,41400,41400,0
20250213,171800,23939444500,41400,41400,41400,41400,0
20250213,171700,23939444500,41400,41400,41400,41400,0
20250213,171600,23939444500,41400,41400,41400,41400,0
20250213,171500,23939444500,41400,41400,41400,41400,0
20250213,171400,23939444500,41400,41400,41400,41400,0
20250213,171300,23939444500,41400,41400,41400,41400,0
20250213,171200,23939444500,41400,41400,41400,41400,0
20250213,171100,23939444500,41400,41400,41400,41400,0
20250213,171000,23939444500,41400,41400,41400,41400,0
20250213,170900,23939444500,41400,41400,41400,41400,0
20250213,170800,23939444500,41400,41400,41400,41400,0
20250213,170700,23939444500,41400,41400,41400,41400,0
20250213,170600,23939444500,41400,41400,41400,41400,0
20250213,170500,23939444500,41400,41400,41400,41400,0
20250213,170400,23939444500,41400,41400,41400,41400,0
20250213,170300,23939444500,41400,41400,41400,41400,17873
20250213,170200,23939444500,41400,41400,41400,41400,0
20250213,170100,23939444500,41400,41400,41400,41400,0
20250213,170000,23939444500,41400,41400,41400,41400,0
20250213,165900,23939444500,41400,41400,41400,41400,0
20250213,165800,23939444500,41400,41400,41400,41400,0
20250213,165700,23939444500,41400,41400,41400,41400,0
20250213,165600,23939444500,41400,41400,41400,41400,0
20250213,165500,23939444500,41400,41400,41400,41400,0
20250213,165400,23939444500,41400,41400,41400,41400,0
20250213,165300,23939444500,41400,41400,41400,41400,0
20250213,165200,23939444500,41400,41400,41400,41400,0
20250213,165100,23939444500,41400,41400,41400,41400,0
20250213,165000,23939444500,41400,41400,41400,41400,0
20250213,164900,23939444500,41400,41400,41400,41400,0
20250213,164800,23939444500,41400,41400,41400,41400,0
20250213,164700,23939444500,41400,41400,41400,41400,0
20250213,164600,23939444500,41400,41400,41400,41400,0
20250213,164500,23939444500,41400,41400,41400,41400,0
20250213,164400,23939444500,41400,41400,41400,41400,0
20250213,164300,23939444500,41400,41400,41400,41400,0
20250213,164200,23939444500,41400,41400,41400,41400,0
20250213,164100,23939444500,41400,41400,41400,41400,0
20250213,164000,23939444500,41400,41400,41400,41400,0
20250213,163900,23939444500,41400,41400,41400,41400,0
20250213,163800,23939444500,41400,41400,41400,41400,0
20250213,163700,23939444500,41400,41400,41400,41400,0
20250213,163600,23939444500,41400,41400,41400,41400,0
20250213,163500,23939444500,41400,41400,41400,41400,0
20250213,163400,23939444500,41400,41400,41400,41400,0
20250213,163300,23939444500,41400,41400,41400,41400,17873
20250213,163200,23939444500,41400,41400,41400,41400,0
20250213,163100,23939444500,41400,41400,41400,41400,0
20250213,163000,23939444500,41400,41400,41400,41400,0
20250213,162900,23939444500,41400,41400,41400,41400,0
20250213,162800,23939444500,41400,41400,41400,41400,0
20250213,162700,23939444500,41400,41400,41400,41400,0
20250213,162600,23939444500,41400,41400,41400,41400,0
20250213,162500,23939444500,41400,41400,41400,41400,0
20250213,162400,23939444500,41400,41400,41400,41400,0
20250213,162300,23939444500,41400,41400,41400,41400,0
20250213,162200,23939444500,41400,41400,41400,41400,0
20250213,162100,23939444500,41400,41400,41400,41400,0
20250213,162000,23939444500,41400,41400,41400,41400,0
20250213,161900,23939444500,41400,41400,41400,41400,0
20250213,161800,23939444500,41400,41400,41400,41400,0
20250213,161700,23939444500,41400,41400,41400,41400,0
20250213,161600,23939444500,41400,41400,41400,41400,0
20250213,161500,23939444500,41400,41400,41400,41400,0
20250213,161400,23939444500,41400,41400,41400,41400,0
20250213,161300,23939444500,41400,41400,41400,41400,0
20250213,161200,23939444500,41400,41400,41400,41400,0
20250213,161100,23939444500,41400,41400,41400,41400,0
20250213,161000,23939444500,41400,41400,41400,41400,0
20250213,160900,23939444500,41400,41400,41400,41400,0
20250213,160800,23939444500,41400,41400,41400,41400,0
20250213,160700,23939444500,41400,41400,41400,41400,0
20250213,160600,23939444500,41400,41400,41400,41400,0
20250213,160500,23939444500,41400,41400,41400,41400,0
20250213,160400,23939444500,41400,41400,41400,41400,0
20250213,160300,23939444500,41400,41400,41400,41400,17873
20250213,160200,23939444500,41400,41400,41400,41400,0
20250213,160100,23939444500,41400,41400,41400,41400,0
20250213,160000,23939444500,41400,41400,41400,41400,0
20250213,155900,23939444500,41400,41400,41400,41400,0
20250213,155800,23939444500,41400,41400,41400,41400,0
20250213,155700,23939444500,41400,41400,41400,41400,0
20250213,155600,23939444500,41400,41400,41400,41400,0
20250213,155500,23939444500,41400,41400,41400,41400,0
20250213,155400,23939444500,41400,41400,41400,41400,0
20250213,155300,23939444500,41400,41400,41400,41400,0
20250213,155200,23939444500,41400,41400,41400,41400,0
20250213,155100,23939444500,41400,41400,41400,41400,0
20250213,155000,23939444500,41400,41400,41400,41400,0
20250213,154900,23939444500,41400,41400,41400,41400,0
20250213,154800,23939444500,41400,41400,41400,41400,0
20250213,154700,23939444500,41400,41400,41400,41400,0
20250213,154600,23939444500,41400,41400,41400,41400,0
20250213,154500,23939444500,41400,41400,41400,41400,0
20250213,154400,23939444500,41400,41400,41400,41400,0
20250213,154300,23939444500,41400,41400,41400,41400,0
20250213,154200,23939444500,41400,41400,41400,41400,0
20250213,154100,23939444500,41400,41400,41400,41400,0
20250213,154000,23939444500,41400,41400,41400,41400,0
20250213,153900,23939444500,41400,41400,41400,41400,0
20250213,153800,23939444500,41400,41400,41400,41400,0
20250213,153700,23939444500,41400,41400,41400,41400,0
20250213,153600,23939444500,41400,41400,41400,41400,0
20250213,153500,23939444500,41400,41400,41400,41400,0
20250213,153400,23939444500,41400,41400,41400,41400,0
20250213,153300,23939444500,41400,41400,41400,41400,17873
20250213,153200,23939444500,41400,41400,41400,41400,0
20250213,153100,23939444500,41400,41400,41400,41400,0
20250213,153000,23939444500,41400,41400,41400,41400,17873
20250213,152900,23199502300,41350,41350,41350,41350,0
20250213,152800,23199502300,41350,41350,41350,41350,0
20250213,152700,23199502300,41350,41350,41350,41350,0
20250213,152600,23199502300,41350,41350,41350,41350,0
20250213,152500,23199502300,41350,41350,41350,41350,0
20250213,152400,23199502300,41350,41350,41350,41350,0
20250213,152300,23199502300,41350,41350,41350,41350,0
20250213,152200,23199502300,41350,41350,41350,41350,0
20250213,152100,23199502300,41350,41350,41350,41350,0
20250213,152000,23199502300,41350,41350,41350,41350,0
20250213,151900,23199502300,41350,41350,41400,41300,1703
20250213,151800,23129116550,41300,41150,41300,41100,3481
20250213,151700,22985690300,41150,41300,41350,41150,9404
20250213,151600,22597887300,41300,41300,41450,41250,1985
20250213,151500,22515844400,41350,41250,41450,41250,9929
20250213,151400,22105296450,41250,41400,41400,41250,5214
20250213,151300,21889923350,41350,41300,41400,41300,5967
20250213,151200,21643029900,41350,41350,41450,41300,6191
20250213,151100,21386918700,41400,41450,41500,41400,6368
20250213,151000,21123079400,41450,41500,41550,41400,4497
20250213,150900,20936571950,41550,41550,41600,41500,2743
20250213,150800,20822586700,41550,41500,41600,41500,3940
20250213,150700,20658918700,41550,41550,41600,41500,2021
20250213,150600,20574987950,41550,41600,41650,41550,1791
20250213,150500,20500515250,41600,41600,41650,41600,1040
20250213,150400,20457247200,41600,41650,41700,41600,2518
20250213,150300,20352384650,41650,41500,41700,41500,5025
20250213,150200,20143490950,41550,41600,41600,41500,6530
20250213,150100,19872239800,41600,41650,41700,41600,2898
20250213,150000,19751620000,41650,41700,41700,41650,1684
20250213,145900,19681455850,41650,41700,41750,41650,1773
20250213,145800,19607521850,41700,41750,41800,41700,732
20250213,145700,19576958750,41800,41750,41800,41750,1012
20250213,145600,19534680050,41750,41750,41800,41750,824
20250213,145500,19500274050,41800,41800,41800,41750,587
20250213,145400,19475755500,41850,41850,41900,41800,1080
20250213,145300,19430580700,41850,41700,41900,41700,2757
20250213,145200,19315450850,41750,41800,41800,41650,2605
20250213,145100,19206765900,41800,41750,41850,41750,659
20250213,145000,19179212150,41750,41750,41900,41750,1463
20250213,144900,19118052250,41750,41800,41850,41750,790
20250213,144800,19085027650,41850,41850,41900,41850,654
20250213,144700,19057641300,41900,41650,41900,41600,4152
20250213,144600,18884540350,41650,41750,41750,41600,3671
20250213,144500,18731561500,41700,41800,41850,41700,4354
20250213,144400,18549732050,41800,41850,41900,41800,3391
20250213,144300,18407905350,41900,41900,41900,41850,1196
20250213,144200,18357827650,41900,41900,41950,41850,7145
20250213,144100,18058482550,41900,41950,42000,41900,2452
20250213,144000,17955667900,42000,42000,42050,41950,1167
20250213,143900,17906693950,41950,42000,42050,41950,1559
20250213,143800,17841239200,42000,41950,42000,41950,1552
20250213,143700,17776117750,41950,41950,42000,41950,1760
20250213,143600,17702248850,41950,42000,42000,41950,1011
20250213,143500,17659813650,42050,42000,42050,42000,2096
20250213,143400,17571778800,42000,42000,42050,42000,1535
20250213,143300,17507297250,42050,42050,42100,42050,282
20250213,143200,17495436000,42050,42050,42100,42050,568
20250213,143100,17471549150,42050,42050,42100,42050,502
20250213,143000,17450428900,42100,42100,42100,42050,283
20250213,142900,17438519900,42050,42050,42100,42050,617
20250213,142800,17412563350,42100,42050,42100,42050,386
20250213,142700,17396321350,42050,42100,42100,42050,503
20250213,142600,17375156150,42100,42100,42100,42050,435
20250213,142500,17356860150,42050,42050,42100,42050,372
20250213,142400,17341206600,42050,42100,42100,42050,442
20250213,142300,17322617500,42100,42050,42150,42050,307
20250213,142200,17309692000,42100,42050,42100,42000,700
20250213,142100,17280247950,42100,42050,42100,42050,228
20250213,142000,17270659700,42100,42050,42100,42000,2922
20250213,141900,17147849450,42050,42100,42100,42050,176
20250213,141800,17140445600,42100,42150,42150,42050,197
20250213,141700,17132148400,42100,42050,42150,42050,1331
20250213,141600,17076167200,42050,42200,42200,42050,870
20250213,141500,17039559700,42150,42150,42200,42100,965
20250213,141400,16998882550,42150,42100,42200,42100,279
20250213,141300,16987112300,42150,42150,42200,42100,221
20250213,141200,16977802900,42100,42000,42200,42000,922
20250213,141100,16939028350,42000,42050,42100,42000,1136
20250213,141000,16891265450,42100,42150,42150,42050,528
20250213,140900,16869058700,42050,42100,42150,42050,308
20250213,140800,16856091350,42100,42150,42200,42100,352
20250213,140700,16841252950,42150,42200,42250,42150,365
20250213,140600,16825856900,42200,42150,42200,42150,497
20250213,140500,16804887500,42200,42100,42200,42100,484
20250213,140400,16784487050,42150,42150,42150,42100,402
20250213,140300,16767557650,42150,42100,42150,42100,767
20250213,140200,16735263350,42100,42050,42100,42050,387
20250213,140100,16718987550,42100,42000,42100,42000,934
20250213,140000,16679722400,42050,42050,42050,42000,748
20250213,135900,16648282550,42050,42000,42050,42000,718
20250213,135800,16618115100,42000,42000,42050,42000,304
20250213,135700,16605343350,42050,42000,42050,42000,316
20250213,135600,16592059100,42050,42050,42100,42000,1316
20250213,135500,16536762850,42050,42050,42100,42050,93
20250213,135400,16532851450,42050,42050,42100,41950,1873
20250213,135300,16454115300,42000,42000,42050,41950,2293
20250213,135200,16357808200,42050,42050,42050,42000,280
20250213,135100,16346038150,42000,42050,42100,42000,897
20250213,135000,16308308450,42000,42050,42100,42000,918
20250213,134900,16269710650,42100,42050,42100,42050,1293
20250213,134800,16215334600,42050,42100,42100,42050,507
20250213,134700,16193998950,42100,42100,42100,42050,1059
20250213,134600,16149462350,42050,42050,42100,42050,850
20250213,134500,16113705700,42100,42050,42100,42050,507
20250213,134400,16092381200,42050,42100,42100,42050,427
20250213,134300,16074422550,42100,42050,42100,42000,1559
20250213,134200,16008865850,42050,42050,42050,42000,439
20250213,134100,15990419050,42000,42000,42050,42000,336
20250213,134000,15976303000,42050,42000,42050,42000,806
20250213,133900,15942442300,42050,42000,42050,42000,450
20250213,133800,15923535650,42000,42050,42050,42000,131
20250213,133700,15918030400,42000,42000,42050,42000,2203
20250213,133600,15825492950,42000,42000,42050,42000,555
20250213,133500,15802174300,42000,42100,42100,42000,1087
20250213,133400,15756496800,42100,42000,42100,42000,1589
20250213,133300,15689714050,42000,41900,42000,41900,2268
20250213,133200,15594539400,41900,41900,41950,41900,344
20250213,133100,15580118550,41900,41950,41950,41900,708
20250213,133000,15550433250,41950,42000,42000,41950,1296
20250213,132900,15496061600,42000,42000,42000,41950,398
20250213,132800,15479355950,42050,42050,42050,41950,791
20250213,132700,15446132600,42050,42000,42100,42000,858
20250213,132600,15410085050,42000,41950,42050,41950,834
20250213,132500,15375064200,42000,41900,42000,41900,1012
20250213,132400,15332601800,41950,41850,41950,41850,2001
20250213,132300,15248779700,41850,41850,41900,41850,1320
20250213,132200,15193525750,41850,42000,42000,41850,12142
20250213,132100,14684117800,42000,42000,42050,42000,598
20250213,132000,14658989150,42050,42150,42150,42000,7613
20250213,131900,14338778400,42100,42100,42200,42100,404
20250213,131800,14321747350,42100,42150,42150,42100,989
20250213,131700,14280098300,42150,42100,42150,42100,741
20250213,131600,14248876200,42100,42150,42150,42100,490
20250213,131500,14228246900,42150,42050,42150,42050,1700
20250213,131400,14156679600,42050,42100,42100,42050,582
20250213,131300,14132188300,42100,42100,42100,42050,612
20250213,131200,14106424050,42100,42100,42150,42100,1114
20250213,131100,14059521550,42100,42100,42100,42100,238
20250213,131000,14049501750,42100,42100,42150,42100,588
20250213,130900,14024743800,42100,42100,42150,42100,1395
20250213,130800,13966011800,42150,42100,42150,42100,311
20250213,130700,13952912100,42100,42150,42150,42100,603
20250213,130600,13927520550,42150,42150,42150,42100,648
20250213,130500,13900220600,42100,42150,42150,42100,1827
20250213,130400,13823217950,42150,42200,42250,42150,314
20250213,130300,13809967300,42200,42250,42250,42150,770
20250213,130200,13777472650,42200,42200,42250,42200,682
20250213,130100,13748662050,42200,42200,42250,42200,89
20250213,130000,13744903550,42250,42200,42250,42200,67
20250213,125900,13742074750,42250,42250,42300,42200,595
20250213,125800,13716945950,42250,42250,42300,42250,202
20250213,125700,13708406300,42250,42300,42300,42250,346
20250213,125600,13693782300,42300,42250,42300,42200,228
20250213,125500,13684148850,42200,42200,42250,42200,285
20250213,125400,13672118450,42200,42250,42250,42200,211
20250213,125300,13663210800,42250,42250,42250,42200,546
20250213,125200,13640144950,42250,42100,42250,42050,11669
20250213,125100,13148982350,42050,42100,42150,42050,1885
20250213,125000,13069632500,42100,42150,42150,42100,1122
20250213,124900,13022386450,42150,42250,42250,42100,8524
20250213,124800,12662769750,42250,42250,42300,42250,243
20250213,124700,12652502850,42250,42250,42250,42200,912
20250213,124600,12613971650,42250,42250,42300,42250,770
20250213,124500,12581436650,42300,42300,42300,42250,201
20250213,124400,12572942550,42300,42250,42300,42250,452
20250213,124300,12553842900,42250,42250,42300,42250,1152
20250213,124200,12505165400,42250,42250,42300,42200,735
20250213,124100,12474111350,42250,42250,42250,42200,700
20250213,124000,12444558950,42250,42200,42250,42200,1350
20250213,123900,12387532700,42250,42250,42300,42250,4083
20250213,123800,12215009800,42250,42300,42300,42250,3035
20250213,123700,12086650250,42300,42350,42400,42300,2697
20250213,123600,11972539500,42350,42400,42400,42300,1596
20250213,123500,11904949800,42400,42350,42400,42300,839
20250213,123400,11869420500,42300,42400,42400,42300,380
20250213,123300,11853340500,42350,42350,42400,42350,363
20250213,123200,11837966800,42350,42400,42400,42350,3131
20250213,123100,11705301900,42400,42400,42400,42300,1439
20250213,123000,11644361950,42400,42350,42400,42350,1931
20250213,122900,11562578050,42350,42350,42400,42350,463
20250213,122800,11542969950,42350,42350,42400,42350,284
20250213,122700,11530939300,42350,42400,42400,42350,1769
20250213,122600,11455947000,42400,42400,42450,42400,1070
20250213,122500,11410578800,42400,42450,42450,42400,126
20250213,122400,11405233650,42400,42400,42450,42400,346
20250213,122300,11390563150,42400,42450,42450,42400,728
20250213,122200,11359689050,42400,42400,42450,42400,729
20250213,122100,11328770700,42450,42450,42500,42450,1585
20250213,122000,11261482400,42450,42500,42550,42450,419
20250213,121900,11243693300,42500,42450,42550,42450,1096
20250213,121800,11197120650,42450,42500,42500,42450,251
20250213,121700,11186464150,42500,42500,42500,42450,212
20250213,121600,11177455000,42450,42500,42500,42450,155
20250213,121500,11170873150,42450,42550,42600,42450,3930
20250213,121400,11003821250,42600,42600,42600,42550,195
20250213,121300,10995516650,42600,42600,42650,42550,881
20250213,121200,10957992950,42600,42550,42600,42550,2607
20250213,121100,10846979300,42550,42550,42600,42550,529
20250213,121000,10824466500,42550,42600,42600,42550,194
20250213,120900,10816211150,42600,42550,42600,42550,194
20250213,120800,10807949650,42600,42600,42650,42600,1064
20250213,120700,10762608550,42600,42600,42650,42600,316
20250213,120600,10749146550,42600,42600,42600,42600,294
20250213,120500,10736622150,42600,42600,42650,42600,120
20250213,120400,10731507300,42600,42600,42650,42600,206
20250213,120300,10722731250,42600,42600,42650,42600,258
20250213,120200,10711738050,42650,42600,42650,42600,128
20250213,120100,10706280450,42600,42600,42650,42600,114
20250213,120000,10701423100,42650,42600,42650,42600,129
20250213,115900,10695925250,42600,42650,42650,42600,203
20250213,115800,10687271650,42650,42600,42650,42600,401
20250213,115700,10670183050,42600,42600,42650,42600,211
20250213,115600,10661189650,42650,42600,42650,42550,3338
20250213,115500,10518989150,42600,42550,42600,42550,1680
20250213,115400,10447504950,42550,42600,42700,42550,909
20250213,115300,10408766400,42600,42600,42650,42600,196
20250213,115200,10400413400,42600,42650,42650,42600,133
20250213,115100,10394747200,42650,42600,42650,42600,514
20250213,115000,10372850350,42600,42600,42650,42600,382
20250213,114900,10356574300,42650,42600,42650,42600,360
20250213,114800,10341238100,42650,42650,42700,42600,468
20250213,114700,10321276200,42600,42600,42700,42600,274
20250213,114600,10309591950,42650,42550,42650,42550,424
20250213,114500,10291533950,42550,42700,42700,42550,5295
20250213,114400,10065947250,42700,42650,42700,42650,410
20250213,114300,10048457700,42700,42650,42700,42650,258
20250213,114200,10037453600,42650,42700,42700,42650,85
20250213,114100,10033827650,42650,42650,42700,42650,328
20250213,114000,10019833700,42650,42650,42700,42650,339
20250213,113900,10005369700,42700,42700,42700,42650,137
20250213,113800,9999521350,42700,42650,42700,42650,161
20250213,113700,9992652200,42650,42650,42700,42600,1507
20250213,113600,9928380500,42650,42700,42700,42650,150
20250213,113500,9921982500,42700,42650,42700,42650,213
20250213,113400,9912895200,42700,42650,42700,42650,105
20250213,113300,9908416350,42700,42700,42700,42650,219
20250213,113200,9899075100,42700,42650,42700,42650,973
20250213,113100,9857574150,42700,42800,42800,42650,2764
20250213,113000,9739493450,42800,42800,42850,42750,139
20250213,112900,9733543000,42800,42800,42800,42750,409
20250213,112800,9716039350,42750,42800,42850,42750,491
20250213,112700,9695027050,42800,42850,42850,42800,291
20250213,112600,9682564500,42850,42850,42850,42800,87
20250213,112500,9678840400,42800,42800,42850,42800,189
20250213,112400,9670750750,42850,42850,42850,42750,824
20250213,112300,9635501300,42800,42800,42800,42750,416
20250213,112200,9617697750,42850,42800,42850,42800,974
20250213,112100,9575982900,42800,42800,42800,42750,291
20250213,112000,9563532250,42750,42800,42800,42750,202
20250213,111900,9554893900,42750,42800,42800,42750,266
20250213,111800,9543511550,42800,42750,42800,42750,190
20250213,111700,9535386050,42750,42750,42800,42750,283
20250213,111600,9523279200,42750,42800,42800,42750,157
20250213,111500,9516564850,42750,42750,42800,42750,187
20250213,111400,9508564300,42750,42750,42800,42750,89
20250213,111300,9504758100,42750,42700,42800,42700,329
20250213,111200,9490692100,42750,42700,42750,42700,248
20250213,111100,9480100600,42700,42650,42700,42650,322
20250213,111000,9466357150,42700,42700,42700,42650,130
20250213,110900,9460811250,42650,42650,42700,42650,413
20250213,110800,9443188550,42650,42700,42700,42650,157
20250213,110700,9436491350,42650,42650,42700,42650,343
20250213,110600,9421858900,42650,42700,42700,42650,455
20250213,110500,9402445300,42650,42700,42700,42650,974
20250213,110400,9360892600,42700,42700,42700,42650,259
20250213,110300,9349834450,42700,42700,42750,42650,519
20250213,110200,9327692700,42700,42700,42750,42650,1268
20250213,110100,9273609550,42650,42750,42750,42650,1755
20250213,110000,9198676050,42750,42650,42800,42650,989
20250213,105900,9156424250,42650,42650,42650,42650,929
20250213,105800,9116802400,42650,42700,42700,42650,1045
20250213,105700,9072198900,42700,42750,42750,42700,332
20250213,105600,9058015700,42750,42750,42750,42700,188
20250213,105500,9049985050,42750,42750,42750,42700,103
20250213,105400,9045583100,42700,42700,42750,42650,544
20250213,105300,9022360600,42650,42700,42700,42650,304
20250213,105200,9009390350,42700,42700,42750,42650,162
20250213,105100,9002471400,42650,42700,42750,42600,1283
20250213,105000,8947738800,42650,42600,42650,42600,1003
20250213,104900,8904999450,42650,42600,42650,42600,124
20250213,104800,8899716750,42650,42600,42650,42600,164
20250213,104700,8892727800,42600,42700,42700,42550,5339
20250213,104600,8665219950,42650,42650,42700,42650,209
20250213,104500,8656306050,42650,42700,42700,42650,206
20250213,104400,8647513500,42700,42700,42700,42650,393
20250213,104300,8630741250,42700,42650,42700,42600,4989
20250213,104200,8417797150,42650,42700,42750,42650,1016
20250213,104100,8374413900,42700,42750,42750,42700,527
20250213,104000,8351887450,42750,42750,42750,42750,159
20250213,103900,8345090200,42750,42800,42800,42750,335
20250213,103800,8330756600,42750,42700,42800,42650,4615
20250213,103700,8133883000,42700,42700,42800,42700,612
20250213,103600,8107730850,42700,42750,42750,42700,2493
20250213,103500,8001207700,42750,42700,42800,42650,428
20250213,103400,7982916750,42700,42650,42750,42650,188
20250213,103300,7974888900,42700,42650,42700,42600,705
20250213,103200,7944803400,42650,42650,42700,42650,807
20250213,103100,7910384600,42650,42700,42700,42650,471
20250213,103000,7890288350,42700,42650,42700,42650,228
20250213,102900,7880564000,42650,42700,42700,42650,894
20250213,102800,7842430550,42700,42800,42800,42700,1069
20250213,102700,7796755100,42750,42750,42800,42700,1300
20250213,102600,7741219900,42750,42700,42750,42700,1093
20250213,102500,7694531250,42750,42850,42900,42700,2689
20250213,102400,7579540300,42800,42850,42950,42800,759
20250213,102300,7547028400,42850,42900,42950,42850,87
20250213,102200,7543298350,42850,42900,42900,42850,179
20250213,102100,7535623250,42850,42950,43000,42850,929
20250213,102000,7495756700,42950,42950,43000,42900,46
20250213,101900,7493782400,43000,42800,43050,42800,1865
20250213,101800,7413636150,42800,42850,42850,42800,121
20250213,101700,7408454050,42850,42900,42900,42800,625
20250213,101600,7381690400,42900,42900,42900,42800,651
20250213,101500,7353779750,42900,42900,42900,42750,202
20250213,101400,7345129350,42850,42850,42900,42750,2047
20250213,101300,7257520650,42850,42900,42900,42800,420
20250213,101200,7239539900,42850,42850,42900,42750,992
20250213,101100,7197059200,42900,42850,43000,42850,1147
20250213,101000,7147881900,42900,42900,43000,42900,378
20250213,100900,7131659500,42900,42900,42900,42850,194
20250213,100800,7123337650,42900,42750,42900,42750,880
20250213,100700,7085665100,42750,42800,42850,42750,3856
20250213,100600,6920725300,42850,43000,43050,42850,2193
20250213,100500,6826582850,43100,43100,43150,43050,2008
20250213,100400,6740078700,43150,43050,43150,43050,673
20250213,100300,6711080200,43100,43050,43150,43000,3241
20250213,100200,6571571350,43050,43150,43150,43000,2540
20250213,100100,6462253100,43150,43100,43150,43050,1079
20250213,100000,6415747750,43100,43250,43300,43100,1475
20250213,095900,6352062250,43300,43350,43350,43300,1236
20250213,095800,6298522200,43350,43400,43400,43300,1164
20250213,095700,6248053650,43400,43450,43450,43400,508
20250213,095600,6226002600,43400,43350,43450,43350,162
20250213,095500,6218971300,43400,43500,43500,43250,2606
20250213,095400,6105969050,43500,43550,43650,43500,1481
20250213,095300,6041486200,43650,43700,43700,43500,3128
20250213,095200,5905119900,43700,43700,43750,43600,3781
20250213,095100,5739875600,43700,43600,43750,43600,2310
20250213,095000,5638993200,43650,43600,43700,43550,4874
20250213,094900,5426244350,43600,43450,43600,43450,5133
20250213,094800,5202999000,43450,43450,43450,43400,2109
20250213,094700,5111461150,43400,43400,43450,43350,1799
20250213,094600,5033389250,43350,43200,43350,43100,2936
20250213,094500,4906300550,43200,43250,43300,43150,709
20250213,094400,4875663600,43200,43300,43300,43200,519
20250213,094300,4853205850,43250,43350,43350,43200,595
20250213,094200,4827455000,43350,43350,43400,43350,950
20250213,094100,4786251200,43300,43200,43300,43200,1730
20250213,094000,4711415700,43200,43200,43250,43150,488
20250213,093900,4690329100,43200,43200,43200,43150,421
20250213,093800,4672144600,43200,43150,43200,43100,1582
20250213,093700,4603865200,43150,43200,43200,43150,274
20250213,093600,4592035500,43200,43250,43250,43100,1287
20250213,093500,4536497550,43250,43150,43300,43150,914
20250213,093400,4496999600,43150,43250,43300,43150,1465
20250213,093300,4433655250,43250,43400,43450,43250,5582
20250213,093200,4191576300,43450,43350,43450,43350,1940
20250213,093100,4107343900,43400,43300,43400,43300,1585
20250213,093000,4038629850,43350,43200,43350,43150,1373
20250213,092900,3979220700,43200,43400,43450,43200,4698
20250213,092800,3775593750,43400,42700,43400,42700,19040
20250213,092700,2954591350,42700,42750,42850,42700,491
20250213,092600,2933595850,42750,42750,42800,42700,306
20250213,092500,2920511800,42700,42750,42800,42700,441
20250213,092400,2901679150,42800,42700,42850,42700,877
20250213,092300,2864185050,42700,42750,42850,42700,1445
20250213,092200,2802398950,42750,42850,42850,42750,754
20250213,092100,2770131700,42900,42800,42900,42800,613
20250213,092000,2743864250,42850,42700,42850,42700,1456
20250213,091900,2681532100,42700,42750,42750,42700,860
20250213,091800,2644780150,42750,42800,42800,42750,306
20250213,091700,2631690000,42850,42900,42900,42800,300
20250213,091600,2618842950,42900,42850,42950,42750,1587
20250213,091500,2550855600,42900,43000,43000,42850,4586
20250213,091400,2353933800,42950,42950,42950,42900,657
20250213,091300,2325716650,42950,42900,42950,42850,878
20250213,091200,2288025300,42900,42900,42950,42850,1502
20250213,091100,2223596800,42900,42950,42950,42850,1916
20250213,091000,2141370700,42900,42950,43000,42900,4176
20250213,090900,1962026050,42900,42850,42900,42800,966
20250213,090800,1920632500,42800,43000,43000,42750,1411
20250213,090700,1860128900,43000,42600,43000,42500,5218
20250213,090600,1636884600,42650,42650,42650,42500,1896
20250213,090500,1556173500,42650,42550,42650,42450,1885
20250213,090400,1475929500,42500,42450,42600,42200,6659
20250213,090300,1193764150,42450,42300,42450,42200,14111
20250213,090200,597456750,42300,42400,42450,42300,5638
20250213,090100,358670800,42400,42500,42700,42400,3352
20250213,090000,216275950,42700,42600,42700,42400,4821
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 23939444500 41400 41400 41400 41400 17873
3 20250213 183200 23939444500 41400 41400 41400 41400 0
4 20250213 183100 23939444500 41400 41400 41400 41400 0
5 20250213 183000 23939444500 41400 41400 41400 41400 0
6 20250213 182900 23939444500 41400 41400 41400 41400 0
7 20250213 182800 23939444500 41400 41400 41400 41400 0
8 20250213 182700 23939444500 41400 41400 41400 41400 0
9 20250213 182600 23939444500 41400 41400 41400 41400 0
10 20250213 182500 23939444500 41400 41400 41400 41400 0
11 20250213 182400 23939444500 41400 41400 41400 41400 0
12 20250213 182300 23939444500 41400 41400 41400 41400 0
13 20250213 182200 23939444500 41400 41400 41400 41400 0
14 20250213 182100 23939444500 41400 41400 41400 41400 0
15 20250213 182000 23939444500 41400 41400 41400 41400 0
16 20250213 181900 23939444500 41400 41400 41400 41400 0
17 20250213 181800 23939444500 41400 41400 41400 41400 0
18 20250213 181700 23939444500 41400 41400 41400 41400 0
19 20250213 181600 23939444500 41400 41400 41400 41400 0
20 20250213 181500 23939444500 41400 41400 41400 41400 0
21 20250213 181400 23939444500 41400 41400 41400 41400 0
22 20250213 181300 23939444500 41400 41400 41400 41400 0
23 20250213 181200 23939444500 41400 41400 41400 41400 0
24 20250213 181100 23939444500 41400 41400 41400 41400 0
25 20250213 181000 23939444500 41400 41400 41400 41400 0
26 20250213 180900 23939444500 41400 41400 41400 41400 0
27 20250213 180800 23939444500 41400 41400 41400 41400 0
28 20250213 180700 23939444500 41400 41400 41400 41400 0
29 20250213 180600 23939444500 41400 41400 41400 41400 0
30 20250213 180500 23939444500 41400 41400 41400 41400 0
31 20250213 180400 23939444500 41400 41400 41400 41400 0
32 20250213 180300 23939444500 41400 41400 41400 41400 17873
33 20250213 180200 23939444500 41400 41400 41400 41400 0
34 20250213 180100 23939444500 41400 41400 41400 41400 0
35 20250213 180000 23939444500 41400 41400 41400 41400 0
36 20250213 175900 23939444500 41400 41400 41400 41400 0
37 20250213 175800 23939444500 41400 41400 41400 41400 0
38 20250213 175700 23939444500 41400 41400 41400 41400 0
39 20250213 175600 23939444500 41400 41400 41400 41400 0
40 20250213 175500 23939444500 41400 41400 41400 41400 0
41 20250213 175400 23939444500 41400 41400 41400 41400 0
42 20250213 175300 23939444500 41400 41400 41400 41400 0
43 20250213 175200 23939444500 41400 41400 41400 41400 0
44 20250213 175100 23939444500 41400 41400 41400 41400 0
45 20250213 175000 23939444500 41400 41400 41400 41400 0
46 20250213 174900 23939444500 41400 41400 41400 41400 0
47 20250213 174800 23939444500 41400 41400 41400 41400 0
48 20250213 174700 23939444500 41400 41400 41400 41400 0
49 20250213 174600 23939444500 41400 41400 41400 41400 0
50 20250213 174500 23939444500 41400 41400 41400 41400 0
51 20250213 174400 23939444500 41400 41400 41400 41400 0
52 20250213 174300 23939444500 41400 41400 41400 41400 0
53 20250213 174200 23939444500 41400 41400 41400 41400 0
54 20250213 174100 23939444500 41400 41400 41400 41400 0
55 20250213 174000 23939444500 41400 41400 41400 41400 0
56 20250213 173900 23939444500 41400 41400 41400 41400 0
57 20250213 173800 23939444500 41400 41400 41400 41400 0
58 20250213 173700 23939444500 41400 41400 41400 41400 0
59 20250213 173600 23939444500 41400 41400 41400 41400 0
60 20250213 173500 23939444500 41400 41400 41400 41400 0
61 20250213 173400 23939444500 41400 41400 41400 41400 0
62 20250213 173300 23939444500 41400 41400 41400 41400 17873
63 20250213 173200 23939444500 41400 41400 41400 41400 0
64 20250213 173100 23939444500 41400 41400 41400 41400 0
65 20250213 173000 23939444500 41400 41400 41400 41400 0
66 20250213 172900 23939444500 41400 41400 41400 41400 0
67 20250213 172800 23939444500 41400 41400 41400 41400 0
68 20250213 172700 23939444500 41400 41400 41400 41400 0
69 20250213 172600 23939444500 41400 41400 41400 41400 0
70 20250213 172500 23939444500 41400 41400 41400 41400 0
71 20250213 172400 23939444500 41400 41400 41400 41400 0
72 20250213 172300 23939444500 41400 41400 41400 41400 0
73 20250213 172200 23939444500 41400 41400 41400 41400 0
74 20250213 172100 23939444500 41400 41400 41400 41400 0
75 20250213 172000 23939444500 41400 41400 41400 41400 0
76 20250213 171900 23939444500 41400 41400 41400 41400 0
77 20250213 171800 23939444500 41400 41400 41400 41400 0
78 20250213 171700 23939444500 41400 41400 41400 41400 0
79 20250213 171600 23939444500 41400 41400 41400 41400 0
80 20250213 171500 23939444500 41400 41400 41400 41400 0
81 20250213 171400 23939444500 41400 41400 41400 41400 0
82 20250213 171300 23939444500 41400 41400 41400 41400 0
83 20250213 171200 23939444500 41400 41400 41400 41400 0
84 20250213 171100 23939444500 41400 41400 41400 41400 0
85 20250213 171000 23939444500 41400 41400 41400 41400 0
86 20250213 170900 23939444500 41400 41400 41400 41400 0
87 20250213 170800 23939444500 41400 41400 41400 41400 0
88 20250213 170700 23939444500 41400 41400 41400 41400 0
89 20250213 170600 23939444500 41400 41400 41400 41400 0
90 20250213 170500 23939444500 41400 41400 41400 41400 0
91 20250213 170400 23939444500 41400 41400 41400 41400 0
92 20250213 170300 23939444500 41400 41400 41400 41400 17873
93 20250213 170200 23939444500 41400 41400 41400 41400 0
94 20250213 170100 23939444500 41400 41400 41400 41400 0
95 20250213 170000 23939444500 41400 41400 41400 41400 0
96 20250213 165900 23939444500 41400 41400 41400 41400 0
97 20250213 165800 23939444500 41400 41400 41400 41400 0
98 20250213 165700 23939444500 41400 41400 41400 41400 0
99 20250213 165600 23939444500 41400 41400 41400 41400 0
100 20250213 165500 23939444500 41400 41400 41400 41400 0
101 20250213 165400 23939444500 41400 41400 41400 41400 0
102 20250213 165300 23939444500 41400 41400 41400 41400 0
103 20250213 165200 23939444500 41400 41400 41400 41400 0
104 20250213 165100 23939444500 41400 41400 41400 41400 0
105 20250213 165000 23939444500 41400 41400 41400 41400 0
106 20250213 164900 23939444500 41400 41400 41400 41400 0
107 20250213 164800 23939444500 41400 41400 41400 41400 0
108 20250213 164700 23939444500 41400 41400 41400 41400 0
109 20250213 164600 23939444500 41400 41400 41400 41400 0
110 20250213 164500 23939444500 41400 41400 41400 41400 0
111 20250213 164400 23939444500 41400 41400 41400 41400 0
112 20250213 164300 23939444500 41400 41400 41400 41400 0
113 20250213 164200 23939444500 41400 41400 41400 41400 0
114 20250213 164100 23939444500 41400 41400 41400 41400 0
115 20250213 164000 23939444500 41400 41400 41400 41400 0
116 20250213 163900 23939444500 41400 41400 41400 41400 0
117 20250213 163800 23939444500 41400 41400 41400 41400 0
118 20250213 163700 23939444500 41400 41400 41400 41400 0
119 20250213 163600 23939444500 41400 41400 41400 41400 0
120 20250213 163500 23939444500 41400 41400 41400 41400 0
121 20250213 163400 23939444500 41400 41400 41400 41400 0
122 20250213 163300 23939444500 41400 41400 41400 41400 17873
123 20250213 163200 23939444500 41400 41400 41400 41400 0
124 20250213 163100 23939444500 41400 41400 41400 41400 0
125 20250213 163000 23939444500 41400 41400 41400 41400 0
126 20250213 162900 23939444500 41400 41400 41400 41400 0
127 20250213 162800 23939444500 41400 41400 41400 41400 0
128 20250213 162700 23939444500 41400 41400 41400 41400 0
129 20250213 162600 23939444500 41400 41400 41400 41400 0
130 20250213 162500 23939444500 41400 41400 41400 41400 0
131 20250213 162400 23939444500 41400 41400 41400 41400 0
132 20250213 162300 23939444500 41400 41400 41400 41400 0
133 20250213 162200 23939444500 41400 41400 41400 41400 0
134 20250213 162100 23939444500 41400 41400 41400 41400 0
135 20250213 162000 23939444500 41400 41400 41400 41400 0
136 20250213 161900 23939444500 41400 41400 41400 41400 0
137 20250213 161800 23939444500 41400 41400 41400 41400 0
138 20250213 161700 23939444500 41400 41400 41400 41400 0
139 20250213 161600 23939444500 41400 41400 41400 41400 0
140 20250213 161500 23939444500 41400 41400 41400 41400 0
141 20250213 161400 23939444500 41400 41400 41400 41400 0
142 20250213 161300 23939444500 41400 41400 41400 41400 0
143 20250213 161200 23939444500 41400 41400 41400 41400 0
144 20250213 161100 23939444500 41400 41400 41400 41400 0
145 20250213 161000 23939444500 41400 41400 41400 41400 0
146 20250213 160900 23939444500 41400 41400 41400 41400 0
147 20250213 160800 23939444500 41400 41400 41400 41400 0
148 20250213 160700 23939444500 41400 41400 41400 41400 0
149 20250213 160600 23939444500 41400 41400 41400 41400 0
150 20250213 160500 23939444500 41400 41400 41400 41400 0
151 20250213 160400 23939444500 41400 41400 41400 41400 0
152 20250213 160300 23939444500 41400 41400 41400 41400 17873
153 20250213 160200 23939444500 41400 41400 41400 41400 0
154 20250213 160100 23939444500 41400 41400 41400 41400 0
155 20250213 160000 23939444500 41400 41400 41400 41400 0
156 20250213 155900 23939444500 41400 41400 41400 41400 0
157 20250213 155800 23939444500 41400 41400 41400 41400 0
158 20250213 155700 23939444500 41400 41400 41400 41400 0
159 20250213 155600 23939444500 41400 41400 41400 41400 0
160 20250213 155500 23939444500 41400 41400 41400 41400 0
161 20250213 155400 23939444500 41400 41400 41400 41400 0
162 20250213 155300 23939444500 41400 41400 41400 41400 0
163 20250213 155200 23939444500 41400 41400 41400 41400 0
164 20250213 155100 23939444500 41400 41400 41400 41400 0
165 20250213 155000 23939444500 41400 41400 41400 41400 0
166 20250213 154900 23939444500 41400 41400 41400 41400 0
167 20250213 154800 23939444500 41400 41400 41400 41400 0
168 20250213 154700 23939444500 41400 41400 41400 41400 0
169 20250213 154600 23939444500 41400 41400 41400 41400 0
170 20250213 154500 23939444500 41400 41400 41400 41400 0
171 20250213 154400 23939444500 41400 41400 41400 41400 0
172 20250213 154300 23939444500 41400 41400 41400 41400 0
173 20250213 154200 23939444500 41400 41400 41400 41400 0
174 20250213 154100 23939444500 41400 41400 41400 41400 0
175 20250213 154000 23939444500 41400 41400 41400 41400 0
176 20250213 153900 23939444500 41400 41400 41400 41400 0
177 20250213 153800 23939444500 41400 41400 41400 41400 0
178 20250213 153700 23939444500 41400 41400 41400 41400 0
179 20250213 153600 23939444500 41400 41400 41400 41400 0
180 20250213 153500 23939444500 41400 41400 41400 41400 0
181 20250213 153400 23939444500 41400 41400 41400 41400 0
182 20250213 153300 23939444500 41400 41400 41400 41400 17873
183 20250213 153200 23939444500 41400 41400 41400 41400 0
184 20250213 153100 23939444500 41400 41400 41400 41400 0
185 20250213 153000 23939444500 41400 41400 41400 41400 17873
186 20250213 152900 23199502300 41350 41350 41350 41350 0
187 20250213 152800 23199502300 41350 41350 41350 41350 0
188 20250213 152700 23199502300 41350 41350 41350 41350 0
189 20250213 152600 23199502300 41350 41350 41350 41350 0
190 20250213 152500 23199502300 41350 41350 41350 41350 0
191 20250213 152400 23199502300 41350 41350 41350 41350 0
192 20250213 152300 23199502300 41350 41350 41350 41350 0
193 20250213 152200 23199502300 41350 41350 41350 41350 0
194 20250213 152100 23199502300 41350 41350 41350 41350 0
195 20250213 152000 23199502300 41350 41350 41350 41350 0
196 20250213 151900 23199502300 41350 41350 41400 41300 1703
197 20250213 151800 23129116550 41300 41150 41300 41100 3481
198 20250213 151700 22985690300 41150 41300 41350 41150 9404
199 20250213 151600 22597887300 41300 41300 41450 41250 1985
200 20250213 151500 22515844400 41350 41250 41450 41250 9929
201 20250213 151400 22105296450 41250 41400 41400 41250 5214
202 20250213 151300 21889923350 41350 41300 41400 41300 5967
203 20250213 151200 21643029900 41350 41350 41450 41300 6191
204 20250213 151100 21386918700 41400 41450 41500 41400 6368
205 20250213 151000 21123079400 41450 41500 41550 41400 4497
206 20250213 150900 20936571950 41550 41550 41600 41500 2743
207 20250213 150800 20822586700 41550 41500 41600 41500 3940
208 20250213 150700 20658918700 41550 41550 41600 41500 2021
209 20250213 150600 20574987950 41550 41600 41650 41550 1791
210 20250213 150500 20500515250 41600 41600 41650 41600 1040
211 20250213 150400 20457247200 41600 41650 41700 41600 2518
212 20250213 150300 20352384650 41650 41500 41700 41500 5025
213 20250213 150200 20143490950 41550 41600 41600 41500 6530
214 20250213 150100 19872239800 41600 41650 41700 41600 2898
215 20250213 150000 19751620000 41650 41700 41700 41650 1684
216 20250213 145900 19681455850 41650 41700 41750 41650 1773
217 20250213 145800 19607521850 41700 41750 41800 41700 732
218 20250213 145700 19576958750 41800 41750 41800 41750 1012
219 20250213 145600 19534680050 41750 41750 41800 41750 824
220 20250213 145500 19500274050 41800 41800 41800 41750 587
221 20250213 145400 19475755500 41850 41850 41900 41800 1080
222 20250213 145300 19430580700 41850 41700 41900 41700 2757
223 20250213 145200 19315450850 41750 41800 41800 41650 2605
224 20250213 145100 19206765900 41800 41750 41850 41750 659
225 20250213 145000 19179212150 41750 41750 41900 41750 1463
226 20250213 144900 19118052250 41750 41800 41850 41750 790
227 20250213 144800 19085027650 41850 41850 41900 41850 654
228 20250213 144700 19057641300 41900 41650 41900 41600 4152
229 20250213 144600 18884540350 41650 41750 41750 41600 3671
230 20250213 144500 18731561500 41700 41800 41850 41700 4354
231 20250213 144400 18549732050 41800 41850 41900 41800 3391
232 20250213 144300 18407905350 41900 41900 41900 41850 1196
233 20250213 144200 18357827650 41900 41900 41950 41850 7145
234 20250213 144100 18058482550 41900 41950 42000 41900 2452
235 20250213 144000 17955667900 42000 42000 42050 41950 1167
236 20250213 143900 17906693950 41950 42000 42050 41950 1559
237 20250213 143800 17841239200 42000 41950 42000 41950 1552
238 20250213 143700 17776117750 41950 41950 42000 41950 1760
239 20250213 143600 17702248850 41950 42000 42000 41950 1011
240 20250213 143500 17659813650 42050 42000 42050 42000 2096
241 20250213 143400 17571778800 42000 42000 42050 42000 1535
242 20250213 143300 17507297250 42050 42050 42100 42050 282
243 20250213 143200 17495436000 42050 42050 42100 42050 568
244 20250213 143100 17471549150 42050 42050 42100 42050 502
245 20250213 143000 17450428900 42100 42100 42100 42050 283
246 20250213 142900 17438519900 42050 42050 42100 42050 617
247 20250213 142800 17412563350 42100 42050 42100 42050 386
248 20250213 142700 17396321350 42050 42100 42100 42050 503
249 20250213 142600 17375156150 42100 42100 42100 42050 435
250 20250213 142500 17356860150 42050 42050 42100 42050 372
251 20250213 142400 17341206600 42050 42100 42100 42050 442
252 20250213 142300 17322617500 42100 42050 42150 42050 307
253 20250213 142200 17309692000 42100 42050 42100 42000 700
254 20250213 142100 17280247950 42100 42050 42100 42050 228
255 20250213 142000 17270659700 42100 42050 42100 42000 2922
256 20250213 141900 17147849450 42050 42100 42100 42050 176
257 20250213 141800 17140445600 42100 42150 42150 42050 197
258 20250213 141700 17132148400 42100 42050 42150 42050 1331
259 20250213 141600 17076167200 42050 42200 42200 42050 870
260 20250213 141500 17039559700 42150 42150 42200 42100 965
261 20250213 141400 16998882550 42150 42100 42200 42100 279
262 20250213 141300 16987112300 42150 42150 42200 42100 221
263 20250213 141200 16977802900 42100 42000 42200 42000 922
264 20250213 141100 16939028350 42000 42050 42100 42000 1136
265 20250213 141000 16891265450 42100 42150 42150 42050 528
266 20250213 140900 16869058700 42050 42100 42150 42050 308
267 20250213 140800 16856091350 42100 42150 42200 42100 352
268 20250213 140700 16841252950 42150 42200 42250 42150 365
269 20250213 140600 16825856900 42200 42150 42200 42150 497
270 20250213 140500 16804887500 42200 42100 42200 42100 484
271 20250213 140400 16784487050 42150 42150 42150 42100 402
272 20250213 140300 16767557650 42150 42100 42150 42100 767
273 20250213 140200 16735263350 42100 42050 42100 42050 387
274 20250213 140100 16718987550 42100 42000 42100 42000 934
275 20250213 140000 16679722400 42050 42050 42050 42000 748
276 20250213 135900 16648282550 42050 42000 42050 42000 718
277 20250213 135800 16618115100 42000 42000 42050 42000 304
278 20250213 135700 16605343350 42050 42000 42050 42000 316
279 20250213 135600 16592059100 42050 42050 42100 42000 1316
280 20250213 135500 16536762850 42050 42050 42100 42050 93
281 20250213 135400 16532851450 42050 42050 42100 41950 1873
282 20250213 135300 16454115300 42000 42000 42050 41950 2293
283 20250213 135200 16357808200 42050 42050 42050 42000 280
284 20250213 135100 16346038150 42000 42050 42100 42000 897
285 20250213 135000 16308308450 42000 42050 42100 42000 918
286 20250213 134900 16269710650 42100 42050 42100 42050 1293
287 20250213 134800 16215334600 42050 42100 42100 42050 507
288 20250213 134700 16193998950 42100 42100 42100 42050 1059
289 20250213 134600 16149462350 42050 42050 42100 42050 850
290 20250213 134500 16113705700 42100 42050 42100 42050 507
291 20250213 134400 16092381200 42050 42100 42100 42050 427
292 20250213 134300 16074422550 42100 42050 42100 42000 1559
293 20250213 134200 16008865850 42050 42050 42050 42000 439
294 20250213 134100 15990419050 42000 42000 42050 42000 336
295 20250213 134000 15976303000 42050 42000 42050 42000 806
296 20250213 133900 15942442300 42050 42000 42050 42000 450
297 20250213 133800 15923535650 42000 42050 42050 42000 131
298 20250213 133700 15918030400 42000 42000 42050 42000 2203
299 20250213 133600 15825492950 42000 42000 42050 42000 555
300 20250213 133500 15802174300 42000 42100 42100 42000 1087
301 20250213 133400 15756496800 42100 42000 42100 42000 1589
302 20250213 133300 15689714050 42000 41900 42000 41900 2268
303 20250213 133200 15594539400 41900 41900 41950 41900 344
304 20250213 133100 15580118550 41900 41950 41950 41900 708
305 20250213 133000 15550433250 41950 42000 42000 41950 1296
306 20250213 132900 15496061600 42000 42000 42000 41950 398
307 20250213 132800 15479355950 42050 42050 42050 41950 791
308 20250213 132700 15446132600 42050 42000 42100 42000 858
309 20250213 132600 15410085050 42000 41950 42050 41950 834
310 20250213 132500 15375064200 42000 41900 42000 41900 1012
311 20250213 132400 15332601800 41950 41850 41950 41850 2001
312 20250213 132300 15248779700 41850 41850 41900 41850 1320
313 20250213 132200 15193525750 41850 42000 42000 41850 12142
314 20250213 132100 14684117800 42000 42000 42050 42000 598
315 20250213 132000 14658989150 42050 42150 42150 42000 7613
316 20250213 131900 14338778400 42100 42100 42200 42100 404
317 20250213 131800 14321747350 42100 42150 42150 42100 989
318 20250213 131700 14280098300 42150 42100 42150 42100 741
319 20250213 131600 14248876200 42100 42150 42150 42100 490
320 20250213 131500 14228246900 42150 42050 42150 42050 1700
321 20250213 131400 14156679600 42050 42100 42100 42050 582
322 20250213 131300 14132188300 42100 42100 42100 42050 612
323 20250213 131200 14106424050 42100 42100 42150 42100 1114
324 20250213 131100 14059521550 42100 42100 42100 42100 238
325 20250213 131000 14049501750 42100 42100 42150 42100 588
326 20250213 130900 14024743800 42100 42100 42150 42100 1395
327 20250213 130800 13966011800 42150 42100 42150 42100 311
328 20250213 130700 13952912100 42100 42150 42150 42100 603
329 20250213 130600 13927520550 42150 42150 42150 42100 648
330 20250213 130500 13900220600 42100 42150 42150 42100 1827
331 20250213 130400 13823217950 42150 42200 42250 42150 314
332 20250213 130300 13809967300 42200 42250 42250 42150 770
333 20250213 130200 13777472650 42200 42200 42250 42200 682
334 20250213 130100 13748662050 42200 42200 42250 42200 89
335 20250213 130000 13744903550 42250 42200 42250 42200 67
336 20250213 125900 13742074750 42250 42250 42300 42200 595
337 20250213 125800 13716945950 42250 42250 42300 42250 202
338 20250213 125700 13708406300 42250 42300 42300 42250 346
339 20250213 125600 13693782300 42300 42250 42300 42200 228
340 20250213 125500 13684148850 42200 42200 42250 42200 285
341 20250213 125400 13672118450 42200 42250 42250 42200 211
342 20250213 125300 13663210800 42250 42250 42250 42200 546
343 20250213 125200 13640144950 42250 42100 42250 42050 11669
344 20250213 125100 13148982350 42050 42100 42150 42050 1885
345 20250213 125000 13069632500 42100 42150 42150 42100 1122
346 20250213 124900 13022386450 42150 42250 42250 42100 8524
347 20250213 124800 12662769750 42250 42250 42300 42250 243
348 20250213 124700 12652502850 42250 42250 42250 42200 912
349 20250213 124600 12613971650 42250 42250 42300 42250 770
350 20250213 124500 12581436650 42300 42300 42300 42250 201
351 20250213 124400 12572942550 42300 42250 42300 42250 452
352 20250213 124300 12553842900 42250 42250 42300 42250 1152
353 20250213 124200 12505165400 42250 42250 42300 42200 735
354 20250213 124100 12474111350 42250 42250 42250 42200 700
355 20250213 124000 12444558950 42250 42200 42250 42200 1350
356 20250213 123900 12387532700 42250 42250 42300 42250 4083
357 20250213 123800 12215009800 42250 42300 42300 42250 3035
358 20250213 123700 12086650250 42300 42350 42400 42300 2697
359 20250213 123600 11972539500 42350 42400 42400 42300 1596
360 20250213 123500 11904949800 42400 42350 42400 42300 839
361 20250213 123400 11869420500 42300 42400 42400 42300 380
362 20250213 123300 11853340500 42350 42350 42400 42350 363
363 20250213 123200 11837966800 42350 42400 42400 42350 3131
364 20250213 123100 11705301900 42400 42400 42400 42300 1439
365 20250213 123000 11644361950 42400 42350 42400 42350 1931
366 20250213 122900 11562578050 42350 42350 42400 42350 463
367 20250213 122800 11542969950 42350 42350 42400 42350 284
368 20250213 122700 11530939300 42350 42400 42400 42350 1769
369 20250213 122600 11455947000 42400 42400 42450 42400 1070
370 20250213 122500 11410578800 42400 42450 42450 42400 126
371 20250213 122400 11405233650 42400 42400 42450 42400 346
372 20250213 122300 11390563150 42400 42450 42450 42400 728
373 20250213 122200 11359689050 42400 42400 42450 42400 729
374 20250213 122100 11328770700 42450 42450 42500 42450 1585
375 20250213 122000 11261482400 42450 42500 42550 42450 419
376 20250213 121900 11243693300 42500 42450 42550 42450 1096
377 20250213 121800 11197120650 42450 42500 42500 42450 251
378 20250213 121700 11186464150 42500 42500 42500 42450 212
379 20250213 121600 11177455000 42450 42500 42500 42450 155
380 20250213 121500 11170873150 42450 42550 42600 42450 3930
381 20250213 121400 11003821250 42600 42600 42600 42550 195
382 20250213 121300 10995516650 42600 42600 42650 42550 881
383 20250213 121200 10957992950 42600 42550 42600 42550 2607
384 20250213 121100 10846979300 42550 42550 42600 42550 529
385 20250213 121000 10824466500 42550 42600 42600 42550 194
386 20250213 120900 10816211150 42600 42550 42600 42550 194
387 20250213 120800 10807949650 42600 42600 42650 42600 1064
388 20250213 120700 10762608550 42600 42600 42650 42600 316
389 20250213 120600 10749146550 42600 42600 42600 42600 294
390 20250213 120500 10736622150 42600 42600 42650 42600 120
391 20250213 120400 10731507300 42600 42600 42650 42600 206
392 20250213 120300 10722731250 42600 42600 42650 42600 258
393 20250213 120200 10711738050 42650 42600 42650 42600 128
394 20250213 120100 10706280450 42600 42600 42650 42600 114
395 20250213 120000 10701423100 42650 42600 42650 42600 129
396 20250213 115900 10695925250 42600 42650 42650 42600 203
397 20250213 115800 10687271650 42650 42600 42650 42600 401
398 20250213 115700 10670183050 42600 42600 42650 42600 211
399 20250213 115600 10661189650 42650 42600 42650 42550 3338
400 20250213 115500 10518989150 42600 42550 42600 42550 1680
401 20250213 115400 10447504950 42550 42600 42700 42550 909
402 20250213 115300 10408766400 42600 42600 42650 42600 196
403 20250213 115200 10400413400 42600 42650 42650 42600 133
404 20250213 115100 10394747200 42650 42600 42650 42600 514
405 20250213 115000 10372850350 42600 42600 42650 42600 382
406 20250213 114900 10356574300 42650 42600 42650 42600 360
407 20250213 114800 10341238100 42650 42650 42700 42600 468
408 20250213 114700 10321276200 42600 42600 42700 42600 274
409 20250213 114600 10309591950 42650 42550 42650 42550 424
410 20250213 114500 10291533950 42550 42700 42700 42550 5295
411 20250213 114400 10065947250 42700 42650 42700 42650 410
412 20250213 114300 10048457700 42700 42650 42700 42650 258
413 20250213 114200 10037453600 42650 42700 42700 42650 85
414 20250213 114100 10033827650 42650 42650 42700 42650 328
415 20250213 114000 10019833700 42650 42650 42700 42650 339
416 20250213 113900 10005369700 42700 42700 42700 42650 137
417 20250213 113800 9999521350 42700 42650 42700 42650 161
418 20250213 113700 9992652200 42650 42650 42700 42600 1507
419 20250213 113600 9928380500 42650 42700 42700 42650 150
420 20250213 113500 9921982500 42700 42650 42700 42650 213
421 20250213 113400 9912895200 42700 42650 42700 42650 105
422 20250213 113300 9908416350 42700 42700 42700 42650 219
423 20250213 113200 9899075100 42700 42650 42700 42650 973
424 20250213 113100 9857574150 42700 42800 42800 42650 2764
425 20250213 113000 9739493450 42800 42800 42850 42750 139
426 20250213 112900 9733543000 42800 42800 42800 42750 409
427 20250213 112800 9716039350 42750 42800 42850 42750 491
428 20250213 112700 9695027050 42800 42850 42850 42800 291
429 20250213 112600 9682564500 42850 42850 42850 42800 87
430 20250213 112500 9678840400 42800 42800 42850 42800 189
431 20250213 112400 9670750750 42850 42850 42850 42750 824
432 20250213 112300 9635501300 42800 42800 42800 42750 416
433 20250213 112200 9617697750 42850 42800 42850 42800 974
434 20250213 112100 9575982900 42800 42800 42800 42750 291
435 20250213 112000 9563532250 42750 42800 42800 42750 202
436 20250213 111900 9554893900 42750 42800 42800 42750 266
437 20250213 111800 9543511550 42800 42750 42800 42750 190
438 20250213 111700 9535386050 42750 42750 42800 42750 283
439 20250213 111600 9523279200 42750 42800 42800 42750 157
440 20250213 111500 9516564850 42750 42750 42800 42750 187
441 20250213 111400 9508564300 42750 42750 42800 42750 89
442 20250213 111300 9504758100 42750 42700 42800 42700 329
443 20250213 111200 9490692100 42750 42700 42750 42700 248
444 20250213 111100 9480100600 42700 42650 42700 42650 322
445 20250213 111000 9466357150 42700 42700 42700 42650 130
446 20250213 110900 9460811250 42650 42650 42700 42650 413
447 20250213 110800 9443188550 42650 42700 42700 42650 157
448 20250213 110700 9436491350 42650 42650 42700 42650 343
449 20250213 110600 9421858900 42650 42700 42700 42650 455
450 20250213 110500 9402445300 42650 42700 42700 42650 974
451 20250213 110400 9360892600 42700 42700 42700 42650 259
452 20250213 110300 9349834450 42700 42700 42750 42650 519
453 20250213 110200 9327692700 42700 42700 42750 42650 1268
454 20250213 110100 9273609550 42650 42750 42750 42650 1755
455 20250213 110000 9198676050 42750 42650 42800 42650 989
456 20250213 105900 9156424250 42650 42650 42650 42650 929
457 20250213 105800 9116802400 42650 42700 42700 42650 1045
458 20250213 105700 9072198900 42700 42750 42750 42700 332
459 20250213 105600 9058015700 42750 42750 42750 42700 188
460 20250213 105500 9049985050 42750 42750 42750 42700 103
461 20250213 105400 9045583100 42700 42700 42750 42650 544
462 20250213 105300 9022360600 42650 42700 42700 42650 304
463 20250213 105200 9009390350 42700 42700 42750 42650 162
464 20250213 105100 9002471400 42650 42700 42750 42600 1283
465 20250213 105000 8947738800 42650 42600 42650 42600 1003
466 20250213 104900 8904999450 42650 42600 42650 42600 124
467 20250213 104800 8899716750 42650 42600 42650 42600 164
468 20250213 104700 8892727800 42600 42700 42700 42550 5339
469 20250213 104600 8665219950 42650 42650 42700 42650 209
470 20250213 104500 8656306050 42650 42700 42700 42650 206
471 20250213 104400 8647513500 42700 42700 42700 42650 393
472 20250213 104300 8630741250 42700 42650 42700 42600 4989
473 20250213 104200 8417797150 42650 42700 42750 42650 1016
474 20250213 104100 8374413900 42700 42750 42750 42700 527
475 20250213 104000 8351887450 42750 42750 42750 42750 159
476 20250213 103900 8345090200 42750 42800 42800 42750 335
477 20250213 103800 8330756600 42750 42700 42800 42650 4615
478 20250213 103700 8133883000 42700 42700 42800 42700 612
479 20250213 103600 8107730850 42700 42750 42750 42700 2493
480 20250213 103500 8001207700 42750 42700 42800 42650 428
481 20250213 103400 7982916750 42700 42650 42750 42650 188
482 20250213 103300 7974888900 42700 42650 42700 42600 705
483 20250213 103200 7944803400 42650 42650 42700 42650 807
484 20250213 103100 7910384600 42650 42700 42700 42650 471
485 20250213 103000 7890288350 42700 42650 42700 42650 228
486 20250213 102900 7880564000 42650 42700 42700 42650 894
487 20250213 102800 7842430550 42700 42800 42800 42700 1069
488 20250213 102700 7796755100 42750 42750 42800 42700 1300
489 20250213 102600 7741219900 42750 42700 42750 42700 1093
490 20250213 102500 7694531250 42750 42850 42900 42700 2689
491 20250213 102400 7579540300 42800 42850 42950 42800 759
492 20250213 102300 7547028400 42850 42900 42950 42850 87
493 20250213 102200 7543298350 42850 42900 42900 42850 179
494 20250213 102100 7535623250 42850 42950 43000 42850 929
495 20250213 102000 7495756700 42950 42950 43000 42900 46
496 20250213 101900 7493782400 43000 42800 43050 42800 1865
497 20250213 101800 7413636150 42800 42850 42850 42800 121
498 20250213 101700 7408454050 42850 42900 42900 42800 625
499 20250213 101600 7381690400 42900 42900 42900 42800 651
500 20250213 101500 7353779750 42900 42900 42900 42750 202
501 20250213 101400 7345129350 42850 42850 42900 42750 2047
502 20250213 101300 7257520650 42850 42900 42900 42800 420
503 20250213 101200 7239539900 42850 42850 42900 42750 992
504 20250213 101100 7197059200 42900 42850 43000 42850 1147
505 20250213 101000 7147881900 42900 42900 43000 42900 378
506 20250213 100900 7131659500 42900 42900 42900 42850 194
507 20250213 100800 7123337650 42900 42750 42900 42750 880
508 20250213 100700 7085665100 42750 42800 42850 42750 3856
509 20250213 100600 6920725300 42850 43000 43050 42850 2193
510 20250213 100500 6826582850 43100 43100 43150 43050 2008
511 20250213 100400 6740078700 43150 43050 43150 43050 673
512 20250213 100300 6711080200 43100 43050 43150 43000 3241
513 20250213 100200 6571571350 43050 43150 43150 43000 2540
514 20250213 100100 6462253100 43150 43100 43150 43050 1079
515 20250213 100000 6415747750 43100 43250 43300 43100 1475
516 20250213 095900 6352062250 43300 43350 43350 43300 1236
517 20250213 095800 6298522200 43350 43400 43400 43300 1164
518 20250213 095700 6248053650 43400 43450 43450 43400 508
519 20250213 095600 6226002600 43400 43350 43450 43350 162
520 20250213 095500 6218971300 43400 43500 43500 43250 2606
521 20250213 095400 6105969050 43500 43550 43650 43500 1481
522 20250213 095300 6041486200 43650 43700 43700 43500 3128
523 20250213 095200 5905119900 43700 43700 43750 43600 3781
524 20250213 095100 5739875600 43700 43600 43750 43600 2310
525 20250213 095000 5638993200 43650 43600 43700 43550 4874
526 20250213 094900 5426244350 43600 43450 43600 43450 5133
527 20250213 094800 5202999000 43450 43450 43450 43400 2109
528 20250213 094700 5111461150 43400 43400 43450 43350 1799
529 20250213 094600 5033389250 43350 43200 43350 43100 2936
530 20250213 094500 4906300550 43200 43250 43300 43150 709
531 20250213 094400 4875663600 43200 43300 43300 43200 519
532 20250213 094300 4853205850 43250 43350 43350 43200 595
533 20250213 094200 4827455000 43350 43350 43400 43350 950
534 20250213 094100 4786251200 43300 43200 43300 43200 1730
535 20250213 094000 4711415700 43200 43200 43250 43150 488
536 20250213 093900 4690329100 43200 43200 43200 43150 421
537 20250213 093800 4672144600 43200 43150 43200 43100 1582
538 20250213 093700 4603865200 43150 43200 43200 43150 274
539 20250213 093600 4592035500 43200 43250 43250 43100 1287
540 20250213 093500 4536497550 43250 43150 43300 43150 914
541 20250213 093400 4496999600 43150 43250 43300 43150 1465
542 20250213 093300 4433655250 43250 43400 43450 43250 5582
543 20250213 093200 4191576300 43450 43350 43450 43350 1940
544 20250213 093100 4107343900 43400 43300 43400 43300 1585
545 20250213 093000 4038629850 43350 43200 43350 43150 1373
546 20250213 092900 3979220700 43200 43400 43450 43200 4698
547 20250213 092800 3775593750 43400 42700 43400 42700 19040
548 20250213 092700 2954591350 42700 42750 42850 42700 491
549 20250213 092600 2933595850 42750 42750 42800 42700 306
550 20250213 092500 2920511800 42700 42750 42800 42700 441
551 20250213 092400 2901679150 42800 42700 42850 42700 877
552 20250213 092300 2864185050 42700 42750 42850 42700 1445
553 20250213 092200 2802398950 42750 42850 42850 42750 754
554 20250213 092100 2770131700 42900 42800 42900 42800 613
555 20250213 092000 2743864250 42850 42700 42850 42700 1456
556 20250213 091900 2681532100 42700 42750 42750 42700 860
557 20250213 091800 2644780150 42750 42800 42800 42750 306
558 20250213 091700 2631690000 42850 42900 42900 42800 300
559 20250213 091600 2618842950 42900 42850 42950 42750 1587
560 20250213 091500 2550855600 42900 43000 43000 42850 4586
561 20250213 091400 2353933800 42950 42950 42950 42900 657
562 20250213 091300 2325716650 42950 42900 42950 42850 878
563 20250213 091200 2288025300 42900 42900 42950 42850 1502
564 20250213 091100 2223596800 42900 42950 42950 42850 1916
565 20250213 091000 2141370700 42900 42950 43000 42900 4176
566 20250213 090900 1962026050 42900 42850 42900 42800 966
567 20250213 090800 1920632500 42800 43000 43000 42750 1411
568 20250213 090700 1860128900 43000 42600 43000 42500 5218
569 20250213 090600 1636884600 42650 42650 42650 42500 1896
570 20250213 090500 1556173500 42650 42550 42650 42450 1885
571 20250213 090400 1475929500 42500 42450 42600 42200 6659
572 20250213 090300 1193764150 42450 42300 42450 42200 14111
573 20250213 090200 597456750 42300 42400 42450 42300 5638
574 20250213 090100 358670800 42400 42500 42700 42400 3352
575 20250213 090000 216275950 42700 42600 42700 42400 4821

1
000990/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,93607,44398588,4006379600,1900259566400,0.21
20250210,92020,44398588,3924653000,1893599778200,0.21
20250207,108285,44398588,4212286500,1727105073200,0.24
20250206,176551,44398588,5879148300,1478472980400,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 93607 44398588 4006379600 1900259566400 0.21
3 20250210 92020 44398588 3924653000 1893599778200 0.21
4 20250207 108285 44398588 4212286500 1727105073200 0.24
5 20250206 176551 44398588 5879148300 1478472980400 0.40