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
001120/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,4673889350,27350,27350,27350,27350,34314
20250213,183200,4673889350,27350,27350,27350,27350,0
20250213,183100,4673889350,27350,27350,27350,27350,0
20250213,183000,4673889350,27350,27350,27350,27350,0
20250213,182900,4673889350,27350,27350,27350,27350,0
20250213,182800,4673889350,27350,27350,27350,27350,0
20250213,182700,4673889350,27350,27350,27350,27350,0
20250213,182600,4673889350,27350,27350,27350,27350,0
20250213,182500,4673889350,27350,27350,27350,27350,0
20250213,182400,4673889350,27350,27350,27350,27350,0
20250213,182300,4673889350,27350,27350,27350,27350,0
20250213,182200,4673889350,27350,27350,27350,27350,0
20250213,182100,4673889350,27350,27350,27350,27350,0
20250213,182000,4673889350,27350,27350,27350,27350,0
20250213,181900,4673889350,27350,27350,27350,27350,0
20250213,181800,4673889350,27350,27350,27350,27350,0
20250213,181700,4673889350,27350,27350,27350,27350,0
20250213,181600,4673889350,27350,27350,27350,27350,0
20250213,181500,4673889350,27350,27350,27350,27350,0
20250213,181400,4673889350,27350,27350,27350,27350,0
20250213,181300,4673889350,27350,27350,27350,27350,0
20250213,181200,4673889350,27350,27350,27350,27350,0
20250213,181100,4673889350,27350,27350,27350,27350,0
20250213,181000,4673889350,27350,27350,27350,27350,0
20250213,180900,4673889350,27350,27350,27350,27350,0
20250213,180800,4673889350,27350,27350,27350,27350,0
20250213,180700,4673889350,27350,27350,27350,27350,0
20250213,180600,4673889350,27350,27350,27350,27350,0
20250213,180500,4673889350,27350,27350,27350,27350,0
20250213,180400,4673889350,27350,27350,27350,27350,0
20250213,180300,4673889350,27350,27350,27350,27350,34314
20250213,180200,4673889350,27350,27350,27350,27350,0
20250213,180100,4673889350,27350,27350,27350,27350,0
20250213,180000,4673889350,27350,27350,27350,27350,0
20250213,175900,4673889350,27350,27350,27350,27350,0
20250213,175800,4673889350,27350,27350,27350,27350,0
20250213,175700,4673889350,27350,27350,27350,27350,0
20250213,175600,4673889350,27350,27350,27350,27350,0
20250213,175500,4673889350,27350,27350,27350,27350,0
20250213,175400,4673889350,27350,27350,27350,27350,0
20250213,175300,4673889350,27350,27350,27350,27350,0
20250213,175200,4673889350,27350,27350,27350,27350,0
20250213,175100,4673889350,27350,27350,27350,27350,0
20250213,175000,4673889350,27350,27350,27350,27350,0
20250213,174900,4673889350,27350,27350,27350,27350,0
20250213,174800,4673889350,27350,27350,27350,27350,0
20250213,174700,4673889350,27350,27350,27350,27350,0
20250213,174600,4673889350,27350,27350,27350,27350,0
20250213,174500,4673889350,27350,27350,27350,27350,0
20250213,174400,4673889350,27350,27350,27350,27350,0
20250213,174300,4673889350,27350,27350,27350,27350,0
20250213,174200,4673889350,27350,27350,27350,27350,0
20250213,174100,4673889350,27350,27350,27350,27350,0
20250213,174000,4673889350,27350,27350,27350,27350,0
20250213,173900,4673889350,27350,27350,27350,27350,0
20250213,173800,4673889350,27350,27350,27350,27350,0
20250213,173700,4673889350,27350,27350,27350,27350,0
20250213,173600,4673889350,27350,27350,27350,27350,0
20250213,173500,4673889350,27350,27350,27350,27350,0
20250213,173400,4673889350,27350,27350,27350,27350,0
20250213,173300,4673889350,27350,27350,27350,27350,34314
20250213,173200,4673889350,27350,27350,27350,27350,0
20250213,173100,4673889350,27350,27350,27350,27350,0
20250213,173000,4673889350,27350,27350,27350,27350,0
20250213,172900,4673889350,27350,27350,27350,27350,0
20250213,172800,4673889350,27350,27350,27350,27350,0
20250213,172700,4673889350,27350,27350,27350,27350,0
20250213,172600,4673889350,27350,27350,27350,27350,0
20250213,172500,4673889350,27350,27350,27350,27350,0
20250213,172400,4673889350,27350,27350,27350,27350,0
20250213,172300,4673889350,27350,27350,27350,27350,0
20250213,172200,4673889350,27350,27350,27350,27350,0
20250213,172100,4673889350,27350,27350,27350,27350,0
20250213,172000,4673889350,27350,27350,27350,27350,0
20250213,171900,4673889350,27350,27350,27350,27350,0
20250213,171800,4673889350,27350,27350,27350,27350,0
20250213,171700,4673889350,27350,27350,27350,27350,0
20250213,171600,4673889350,27350,27350,27350,27350,0
20250213,171500,4673889350,27350,27350,27350,27350,0
20250213,171400,4673889350,27350,27350,27350,27350,0
20250213,171300,4673889350,27350,27350,27350,27350,0
20250213,171200,4673889350,27350,27350,27350,27350,0
20250213,171100,4673889350,27350,27350,27350,27350,0
20250213,171000,4673889350,27350,27350,27350,27350,0
20250213,170900,4673889350,27350,27350,27350,27350,0
20250213,170800,4673889350,27350,27350,27350,27350,0
20250213,170700,4673889350,27350,27350,27350,27350,0
20250213,170600,4673889350,27350,27350,27350,27350,0
20250213,170500,4673889350,27350,27350,27350,27350,0
20250213,170400,4673889350,27350,27350,27350,27350,0
20250213,170300,4673889350,27350,27350,27350,27350,34314
20250213,170200,4673889350,27350,27350,27350,27350,0
20250213,170100,4673889350,27350,27350,27350,27350,0
20250213,170000,4673889350,27350,27350,27350,27350,0
20250213,165900,4673889350,27350,27350,27350,27350,0
20250213,165800,4673889350,27350,27350,27350,27350,0
20250213,165700,4673889350,27350,27350,27350,27350,0
20250213,165600,4673889350,27350,27350,27350,27350,0
20250213,165500,4673889350,27350,27350,27350,27350,0
20250213,165400,4673889350,27350,27350,27350,27350,0
20250213,165300,4673889350,27350,27350,27350,27350,0
20250213,165200,4673889350,27350,27350,27350,27350,0
20250213,165100,4673889350,27350,27350,27350,27350,0
20250213,165000,4673889350,27350,27350,27350,27350,0
20250213,164900,4673889350,27350,27350,27350,27350,0
20250213,164800,4673889350,27350,27350,27350,27350,0
20250213,164700,4673889350,27350,27350,27350,27350,0
20250213,164600,4673889350,27350,27350,27350,27350,0
20250213,164500,4673889350,27350,27350,27350,27350,0
20250213,164400,4673889350,27350,27350,27350,27350,0
20250213,164300,4673889350,27350,27350,27350,27350,0
20250213,164200,4673889350,27350,27350,27350,27350,0
20250213,164100,4673889350,27350,27350,27350,27350,0
20250213,164000,4673889350,27350,27350,27350,27350,0
20250213,163900,4673889350,27350,27350,27350,27350,0
20250213,163800,4673889350,27350,27350,27350,27350,0
20250213,163700,4673889350,27350,27350,27350,27350,0
20250213,163600,4673889350,27350,27350,27350,27350,0
20250213,163500,4673889350,27350,27350,27350,27350,0
20250213,163400,4673889350,27350,27350,27350,27350,0
20250213,163300,4673889350,27350,27350,27350,27350,34314
20250213,163200,4673889350,27350,27350,27350,27350,0
20250213,163100,4673889350,27350,27350,27350,27350,0
20250213,163000,4673889350,27350,27350,27350,27350,0
20250213,162900,4673889350,27350,27350,27350,27350,0
20250213,162800,4673889350,27350,27350,27350,27350,0
20250213,162700,4673889350,27350,27350,27350,27350,0
20250213,162600,4673889350,27350,27350,27350,27350,0
20250213,162500,4673889350,27350,27350,27350,27350,0
20250213,162400,4673889350,27350,27350,27350,27350,0
20250213,162300,4673889350,27350,27350,27350,27350,0
20250213,162200,4673889350,27350,27350,27350,27350,0
20250213,162100,4673889350,27350,27350,27350,27350,0
20250213,162000,4673889350,27350,27350,27350,27350,0
20250213,161900,4673889350,27350,27350,27350,27350,0
20250213,161800,4673889350,27350,27350,27350,27350,0
20250213,161700,4673889350,27350,27350,27350,27350,0
20250213,161600,4673889350,27350,27350,27350,27350,0
20250213,161500,4673889350,27350,27350,27350,27350,0
20250213,161400,4673889350,27350,27350,27350,27350,0
20250213,161300,4673889350,27350,27350,27350,27350,0
20250213,161200,4673889350,27350,27350,27350,27350,0
20250213,161100,4673889350,27350,27350,27350,27350,0
20250213,161000,4673889350,27350,27350,27350,27350,0
20250213,160900,4673889350,27350,27350,27350,27350,0
20250213,160800,4673889350,27350,27350,27350,27350,0
20250213,160700,4673889350,27350,27350,27350,27350,0
20250213,160600,4673889350,27350,27350,27350,27350,0
20250213,160500,4673889350,27350,27350,27350,27350,0
20250213,160400,4673889350,27350,27350,27350,27350,0
20250213,160300,4673889350,27350,27350,27350,27350,34314
20250213,160200,4673889350,27350,27350,27350,27350,0
20250213,160100,4673889350,27350,27350,27350,27350,0
20250213,160000,4673889350,27350,27350,27350,27350,0
20250213,155900,4673889350,27350,27350,27350,27350,0
20250213,155800,4673889350,27350,27350,27350,27350,0
20250213,155700,4673889350,27350,27350,27350,27350,0
20250213,155600,4673889350,27350,27350,27350,27350,0
20250213,155500,4673889350,27350,27350,27350,27350,0
20250213,155400,4673889350,27350,27350,27350,27350,0
20250213,155300,4673889350,27350,27350,27350,27350,0
20250213,155200,4673889350,27350,27350,27350,27350,0
20250213,155100,4673889350,27350,27350,27350,27350,0
20250213,155000,4673889350,27350,27350,27350,27350,0
20250213,154900,4673889350,27350,27350,27350,27350,0
20250213,154800,4673889350,27350,27350,27350,27350,0
20250213,154700,4673889350,27350,27350,27350,27350,0
20250213,154600,4673889350,27350,27350,27350,27350,0
20250213,154500,4673889350,27350,27350,27350,27350,0
20250213,154400,4673889350,27350,27350,27350,27350,0
20250213,154300,4673889350,27350,27350,27350,27350,0
20250213,154200,4673889350,27350,27350,27350,27350,0
20250213,154100,4673889350,27350,27350,27350,27350,0
20250213,154000,4673889350,27350,27350,27350,27350,0
20250213,153900,4673889350,27350,27350,27350,27350,0
20250213,153800,4673889350,27350,27350,27350,27350,0
20250213,153700,4673889350,27350,27350,27350,27350,0
20250213,153600,4673889350,27350,27350,27350,27350,0
20250213,153500,4673889350,27350,27350,27350,27350,0
20250213,153400,4673889350,27350,27350,27350,27350,0
20250213,153300,4673889350,27350,27350,27350,27350,34314
20250213,153200,4673889350,27350,27350,27350,27350,0
20250213,153100,4673889350,27350,27350,27350,27350,0
20250213,153000,4673889350,27350,27350,27350,27350,34314
20250213,152900,3735401450,27250,27250,27250,27250,0
20250213,152800,3735401450,27250,27250,27250,27250,0
20250213,152700,3735401450,27250,27250,27250,27250,0
20250213,152600,3735401450,27250,27250,27250,27250,0
20250213,152500,3735401450,27250,27250,27250,27250,0
20250213,152400,3735401450,27250,27250,27250,27250,0
20250213,152300,3735401450,27250,27250,27250,27250,0
20250213,152200,3735401450,27250,27250,27250,27250,0
20250213,152100,3735401450,27250,27250,27250,27250,0
20250213,152000,3735401450,27250,27250,27250,27250,0
20250213,151900,3735401450,27250,27300,27300,27250,415
20250213,151800,3724078850,27250,27250,27300,27250,406
20250213,151700,3713005450,27300,27250,27300,27250,456
20250213,151600,3700567200,27250,27250,27300,27250,467
20250213,151500,3687829700,27250,27250,27300,27250,548
20250213,151400,3672884850,27250,27250,27300,27250,417
20250213,151300,3661511350,27250,27250,27300,27250,287
20250213,151200,3653679500,27250,27250,27300,27250,427
20250213,151100,3642028600,27250,27250,27300,27250,323
20250213,151000,3633215850,27250,27250,27300,27250,272
20250213,150900,3625794450,27300,27250,27300,27250,629
20250213,150800,3608639350,27300,27250,27300,27250,684
20250213,150700,3589979700,27250,27350,27350,27250,611
20250213,150600,3573294800,27300,27300,27350,27250,1151
20250213,150500,3541877400,27250,27250,27350,27250,309
20250213,150400,3533446900,27250,27300,27350,27250,304
20250213,150300,3525150200,27250,27250,27350,27250,235
20250213,150200,3518734800,27250,27250,27300,27250,909
20250213,150100,3493928100,27200,27250,27300,27200,1534
20250213,150000,3452123550,27300,27250,27300,27250,466
20250213,145900,3439404200,27250,27250,27300,27250,381
20250213,145800,3429010400,27300,27250,27300,27250,409
20250213,145700,3417853650,27250,27250,27300,27250,610
20250213,145600,3401222350,27300,27300,27300,27250,455
20250213,145500,3388805650,27250,27250,27300,27250,424
20250213,145400,3377241800,27300,27250,27300,27250,275
20250213,145300,3369738200,27250,27250,27300,27250,444
20250213,145200,3357629350,27250,27250,27300,27250,281
20250213,145100,3349962250,27250,27300,27300,27250,470
20250213,145000,3337143800,27250,27250,27300,27250,259
20250213,144900,3330077300,27250,27250,27350,27250,476
20250213,144800,3317091150,27300,27250,27350,27250,822
20250213,144700,3294644050,27250,27250,27300,27250,590
20250213,144600,3278555700,27250,27300,27300,27250,511
20250213,144500,3264611500,27300,27300,27300,27250,307
20250213,144400,3256233950,27250,27250,27300,27250,378
20250213,144300,3245923650,27250,27250,27300,27250,321
20250213,144200,3237166550,27250,27250,27300,27250,494
20250213,144100,3223695250,27250,27250,27300,27250,144
20250213,144000,3219770750,27250,27250,27300,27250,487
20250213,143900,3206498000,27250,27250,27300,27250,318
20250213,143800,3197822500,27250,27250,27250,27250,267
20250213,143700,3190546750,27250,27250,27250,27250,124
20250213,143600,3187167750,27250,27250,27250,27250,285
20250213,143500,3179401500,27250,27250,27250,27250,49
20250213,143400,3178066250,27250,27250,27250,27250,154
20250213,143300,3173869750,27300,27250,27300,27250,539
20250213,143200,3159181950,27250,27250,27300,27250,221
20250213,143100,3153156050,27250,27250,27300,27250,79
20250213,143000,3151003250,27250,27250,27250,27250,124
20250213,142900,3147624250,27250,27250,27350,27200,1617
20250213,142800,3103483450,27200,27200,27250,27200,986
20250213,142700,3076623200,27200,27200,27250,27200,1082
20250213,142600,3047192400,27200,27250,27300,27200,1528
20250213,142500,3005561250,27250,27250,27250,27250,197
20250213,142400,3000193000,27250,27250,27250,27250,170
20250213,142300,2995560500,27250,27250,27250,27250,245
20250213,142200,2988884250,27250,27250,27250,27250,120
20250213,142100,2985614250,27250,27250,27250,27250,239
20250213,142000,2979101500,27250,27250,27250,27250,49
20250213,141900,2977766250,27250,27250,27300,27250,311
20250213,141800,2969291450,27250,27250,27250,27250,127
20250213,141700,2965830700,27250,27250,27250,27250,292
20250213,141600,2957873700,27250,27250,27250,27250,242
20250213,141500,2951279200,27250,27250,27300,27250,146
20250213,141400,2947300300,27250,27250,27300,27250,156
20250213,141300,2943048800,27250,27250,27250,27250,479
20250213,141200,2929996050,27250,27250,27300,27250,581
20250213,141100,2914163750,27250,27250,27300,27250,277
20250213,141000,2906612100,27300,27300,27300,27300,188
20250213,140900,2901479700,27300,27300,27350,27300,47
20250213,140800,2900195700,27300,27300,27300,27300,95
20250213,140700,2897602200,27300,27250,27300,27250,93
20250213,140600,2895063900,27300,27250,27300,27250,362
20250213,140500,2885187550,27250,27250,27300,27250,49
20250213,140400,2883852250,27250,27250,27250,27250,117
20250213,140300,2880664000,27250,27300,27300,27250,64
20250213,140200,2878919100,27250,27300,27300,27250,62
20250213,140100,2877227050,27300,27250,27350,27250,100
20250213,140000,2874497800,27250,27250,27300,27250,119
20250213,135900,2871254000,27250,27250,27250,27250,96
20250213,135800,2868638000,27300,27250,27300,27250,2033
20250213,135700,2813143100,27250,27250,27300,27250,110
20250213,135600,2810142950,27250,27250,27300,27250,200
20250213,135500,2804692100,27250,27300,27300,27250,31
20250213,135400,2803847000,27250,27250,27300,27250,135
20250213,135300,2800167200,27250,27300,27300,27250,32
20250213,135200,2799294600,27250,27250,27300,27250,32
20250213,135100,2798422450,27250,27250,27300,27250,136
20250213,135000,2794715850,27300,27250,27300,27250,27
20250213,134900,2793979000,27250,27250,27300,27250,340
20250213,134800,2784713950,27250,27250,27300,27250,57
20250213,134700,2783159850,27250,27250,27250,27250,399
20250213,134600,2772287100,27250,27250,27250,27250,15
20250213,134500,2771878350,27250,27250,27300,27250,222
20250213,134400,2765828700,27250,27250,27250,27250,30
20250213,134300,2765011200,27250,27250,27300,27250,262
20250213,134200,2757868300,27300,27250,27300,27250,42
20250213,134100,2756722000,27300,27300,27350,27300,375
20250213,134000,2746476850,27300,27300,27300,27300,140
20250213,133900,2742654850,27300,27300,27300,27300,205
20250213,133800,2737058350,27300,27300,27300,27300,48
20250213,133700,2735747950,27300,27350,27350,27300,356
20250213,133600,2726017950,27300,27300,27300,27300,46
20250213,133500,2724762150,27300,27250,27300,27250,166
20250213,133400,2720231250,27250,27250,27300,27250,145
20250213,133300,2716277250,27300,27300,27300,27300,255
20250213,133200,2709315750,27300,27300,27350,27300,179
20250213,133100,2704429000,27300,27300,27300,27300,38
20250213,133000,2703391600,27300,27300,27300,27300,196
20250213,132900,2698040800,27300,27300,27300,27300,173
20250213,132800,2693317900,27300,27300,27300,27300,186
20250213,132700,2688240100,27300,27300,27300,27300,21
20250213,132600,2687666800,27300,27300,27350,27300,201
20250213,132500,2682179450,27300,27300,27300,27300,87
20250213,132400,2679804350,27300,27250,27300,27250,209
20250213,132300,2674107100,27250,27250,27300,27250,121
20250213,132200,2670805150,27250,27300,27300,27250,251
20250213,132100,2663953300,27300,27300,27300,27300,28
20250213,132000,2663188900,27300,27300,27300,27300,309
20250213,131900,2654753200,27300,27250,27300,27250,17
20250213,131800,2654289150,27250,27300,27300,27250,231
20250213,131700,2647982950,27300,27300,27300,27300,82
20250213,131600,2645744350,27300,27300,27300,27300,51
20250213,131500,2644352050,27300,27300,27350,27300,1415
20250213,131400,2605722300,27300,27300,27300,27300,21
20250213,131300,2605149000,27300,27300,27300,27300,140
20250213,131200,2601327000,27300,27300,27350,27300,41
20250213,131100,2600207600,27300,27350,27350,27300,388
20250213,131000,2589604700,27350,27350,27350,27350,178
20250213,130900,2584736400,27350,27300,27350,27300,259
20250213,130800,2577660050,27300,27350,27350,27300,75
20250213,130700,2575611250,27350,27300,27350,27300,2797
20250213,130600,2499115050,27300,27300,27300,27300,254
20250213,130500,2492180850,27300,27350,27350,27300,233
20250213,130400,2485819150,27300,27300,27300,27300,36
20250213,130300,2484836350,27350,27300,27350,27300,321
20250213,130200,2476069350,27350,27300,27350,27300,13
20250213,130100,2475714400,27300,27300,27300,27300,135
20250213,130000,2472028900,27300,27350,27350,27300,47
20250213,125900,2470745650,27300,27250,27350,27250,2886
20250213,125800,2391929200,27250,27300,27300,27250,108
20250213,125700,2388986150,27250,27250,27300,27250,60
20250213,125600,2387350350,27250,27250,27300,27250,143
20250213,125500,2383453550,27250,27250,27250,27250,82
20250213,125400,2381219050,27250,27250,27300,27200,1323
20250213,125300,2345167500,27250,27250,27250,27250,149
20250213,125200,2341107250,27250,27250,27300,27250,220
20250213,125100,2335112200,27250,27250,27250,27250,36
20250213,125000,2334131200,27250,27250,27300,27250,231
20250213,124900,2327836400,27250,27300,27300,27250,902
20250213,124800,2303221650,27250,27200,27300,27200,244
20250213,124700,2296572200,27200,27250,27300,27200,608
20250213,124600,2280004500,27250,27250,27300,27250,151
20250213,124500,2275889700,27250,27250,27250,27250,208
20250213,124400,2270221700,27250,27250,27300,27200,189
20250213,124300,2265075250,27250,27250,27250,27200,124
20250213,124200,2261699500,27300,27250,27300,27250,90
20250213,124100,2259246950,27250,27300,27300,27200,307
20250213,124000,2250894150,27200,27250,27250,27200,17
20250213,123900,2250431100,27250,27250,27300,27250,597
20250213,123800,2234162800,27250,27200,27250,27200,146
20250213,123700,2230185200,27200,27250,27300,27200,2209
20250213,123600,2170093650,27250,27250,27250,27250,51
20250213,123500,2168703900,27250,27300,27300,27250,639
20250213,123400,2151291100,27250,27250,27250,27250,100
20250213,123300,2148566100,27300,27250,27300,27250,132
20250213,123200,2144969000,27250,27250,27300,27250,1387
20250213,123100,2107173200,27250,27300,27300,27250,272
20250213,123000,2099755650,27250,27300,27300,27250,117
20250213,122900,2096562600,27250,27250,27300,27250,239
20250213,122800,2090049800,27250,27250,27300,27250,234
20250213,122700,2083667000,27250,27300,27300,27250,182
20250213,122600,2078705300,27250,27250,27300,27250,146
20250213,122500,2074720850,27250,27250,27300,27250,244
20250213,122400,2068071800,27250,27250,27250,27250,63
20250213,122300,2066355050,27300,27250,27300,27250,169
20250213,122200,2061748900,27250,27300,27300,27250,64
20250213,122100,2060004850,27250,27250,27250,27250,13
20250213,122000,2059650600,27250,27300,27300,27250,200
20250213,121900,2054199700,27250,27250,27250,27250,13
20250213,121800,2053845450,27250,27250,27300,27250,176
20250213,121700,2049049400,27250,27250,27300,27250,35
20250213,121600,2048094700,27300,27300,27300,27250,172
20250213,121500,2043406650,27250,27250,27300,27250,54
20250213,121400,2041934800,27250,27250,27300,27250,182
20250213,121300,2036974400,27250,27250,27250,27250,69
20250213,121200,2035094150,27250,27250,27300,27250,141
20250213,121100,2031251850,27250,27250,27250,27250,81
20250213,121000,2029044600,27300,27250,27300,27250,173
20250213,120900,2024329250,27250,27250,27250,27250,92
20250213,120800,2021822250,27250,27250,27300,27250,113
20250213,120700,2018742950,27300,27300,27300,27250,544
20250213,120600,2003892250,27250,27250,27300,27250,180
20250213,120500,1998986350,27250,27300,27300,27250,37
20250213,120400,1997977700,27300,27250,27300,27250,168
20250213,120300,1993399650,27250,27300,27300,27250,259
20250213,120200,1986341850,27250,27250,27300,27250,308
20250213,120100,1977944300,27250,27250,27300,27250,199
20250213,120000,1972518650,27250,27250,27250,27250,33
20250213,115900,1971619400,27250,27300,27300,27250,839
20250213,115800,1948756600,27250,27250,27250,27250,27
20250213,115700,1948020850,27250,27300,27300,27250,178
20250213,115600,1943170300,27250,27250,27250,27250,107
20250213,115500,1940254550,27250,27250,27300,27250,176
20250213,115400,1935458500,27250,27350,27350,27250,143
20250213,115300,1931561500,27300,27250,27300,27250,993
20250213,115200,1904462100,27250,27250,27300,27250,55
20250213,115100,1902962300,27300,27250,27300,27250,363
20250213,115000,1893068350,27250,27250,27250,27250,98
20250213,114900,1890397850,27300,27250,27300,27250,200
20250213,114800,1884946850,27250,27250,27250,27250,139
20250213,114700,1881159100,27250,27250,27300,27250,187
20250213,114600,1876063300,27250,27300,27300,27250,572
20250213,114500,1860453500,27250,27250,27250,27250,152
20250213,114400,1856311500,27250,27300,27300,27250,89
20250213,114300,1853886200,27250,27250,27300,27250,48
20250213,114200,1852578000,27250,27250,27300,27250,132
20250213,114100,1848980950,27300,27250,27300,27250,86
20250213,114000,1846635350,27250,27250,27300,27250,109
20250213,113900,1843665050,27250,27250,27300,27200,289
20250213,113800,1835796950,27250,27300,27350,27250,1942
20250213,113700,1782851300,27300,27300,27350,27300,47
20250213,113600,1781567400,27300,27300,27350,27300,238
20250213,113500,1775069950,27300,27300,27350,27300,317
20250213,113400,1766414950,27300,27300,27350,27300,228
20250213,113300,1760187850,27300,27300,27350,27300,391
20250213,113200,1749496500,27300,27300,27350,27300,107
20250213,113100,1746575350,27300,27300,27300,27300,14
20250213,113000,1746193150,27300,27300,27350,27300,162
20250213,112900,1741770500,27300,27350,27350,27300,17
20250213,112800,1741306350,27300,27300,27300,27300,194
20250213,112700,1736010150,27300,27300,27350,27300,84
20250213,112600,1733716900,27300,27250,27300,27250,263
20250213,112500,1726537350,27250,27300,27350,27250,490
20250213,112400,1713162400,27300,27300,27300,27300,10
20250213,112300,1712889400,27300,27300,27350,27300,167
20250213,112200,1708330250,27300,27300,27300,27300,104
20250213,112100,1705491050,27300,27350,27350,27300,110
20250213,112000,1702488000,27300,27250,27350,27250,4200
20250213,111900,1587824050,27250,27250,27300,27250,271
20250213,111800,1580439250,27250,27350,27350,27250,3180
20250213,111700,1493653850,27350,27300,27350,27300,117
20250213,111600,1490458950,27350,27350,27350,27300,73
20250213,111500,1488462450,27350,27300,27350,27300,211
20250213,111400,1482700350,27300,27300,27300,27300,178
20250213,111300,1477840950,27350,27300,27350,27300,156
20250213,111200,1473581350,27300,27350,27350,27300,37
20250213,111100,1472569550,27300,27300,27350,27300,392
20250213,111000,1461866050,27350,27350,27350,27350,1
20250213,110900,1461838700,27300,27300,27300,27300,227
20250213,110800,1455641600,27350,27300,27350,27300,130
20250213,110700,1452091150,27350,27350,27350,27300,22
20250213,110600,1451489500,27300,27300,27350,27300,135
20250213,110500,1447803950,27300,27300,27300,27300,4
20250213,110400,1447694750,27300,27350,27350,27300,162
20250213,110300,1443269950,27300,27300,27300,27300,2
20250213,110200,1443215350,27350,27300,27350,27300,179
20250213,110100,1438323900,27300,27300,27350,27300,17
20250213,110000,1437859700,27350,27350,27350,27300,245
20250213,105900,1431168050,27300,27300,27350,27300,31
20250213,105800,1430320850,27350,27300,27350,27300,222
20250213,105700,1424259300,27350,27350,27350,27300,74
20250213,105600,1422238800,27300,27300,27350,27300,116
20250213,105500,1419071000,27350,27300,27350,27300,12
20250213,105400,1418742850,27300,27300,27300,27300,310
20250213,105300,1410279850,27300,27350,27350,27300,6
20250213,105200,1410115950,27350,27300,27350,27300,219
20250213,105100,1404137200,27350,27300,27350,27300,52
20250213,105000,1402715050,27300,27300,27300,27300,186
20250213,104900,1397637250,27350,27300,27350,27300,18
20250213,104800,1397145800,27300,27300,27300,27300,13
20250213,104700,1396790900,27300,27250,27300,27250,437
20250213,104600,1384867400,27250,27350,27350,27250,2172
20250213,104500,1325578600,27300,27300,27350,27300,174
20250213,104400,1320828350,27300,27350,27350,27300,3
20250213,104300,1320746400,27300,27350,27350,27300,188
20250213,104200,1315608950,27350,27350,27350,27300,329
20250213,104100,1306612200,27300,27350,27350,27300,149
20250213,104000,1302544250,27300,27350,27350,27300,25
20250213,103900,1301861650,27300,27300,27300,27300,30
20250213,103800,1301042650,27300,27250,27300,27250,638
20250213,103700,1283626000,27250,27250,27300,27250,74
20250213,103600,1281607500,27250,27250,27300,27250,130
20250213,103500,1278062450,27250,27250,27250,27250,14
20250213,103400,1277680950,27250,27300,27350,27250,2862
20250213,103300,1199561500,27300,27300,27350,27300,20
20250213,103200,1199014650,27300,27300,27350,27300,45
20250213,103100,1197785150,27300,27350,27350,27300,35
20250213,103000,1196829600,27350,27300,27350,27300,46
20250213,102900,1195571600,27350,27350,27350,27350,27
20250213,102800,1194833150,27300,27300,27350,27300,8
20250213,102700,1194614700,27300,27300,27350,27300,95
20250213,102600,1192020550,27300,27300,27350,27300,62
20250213,102500,1190325900,27350,27350,27350,27300,32
20250213,102400,1189451250,27300,27300,27300,27300,16
20250213,102300,1189014450,27300,27350,27350,27300,49
20250213,102200,1187676500,27350,27300,27350,27300,124
20250213,102100,1184290500,27350,27400,27400,27350,79
20250213,102000,1182129450,27350,27350,27400,27300,496
20250213,101900,1168563950,27350,27350,27350,27300,8
20250213,101800,1168345300,27350,27300,27350,27300,84
20250213,101700,1166048050,27300,27350,27350,27300,22
20250213,101600,1165446400,27350,27350,27350,27300,68
20250213,101500,1163586800,27350,27350,27350,27350,1
20250213,101400,1163559450,27300,27300,27300,27300,2
20250213,101300,1163504850,27300,27300,27350,27300,18
20250213,101200,1163012950,27300,27250,27300,27250,456
20250213,101100,1150585000,27300,27250,27300,27250,166
20250213,101000,1146058350,27300,27300,27300,27300,1002
20250213,100900,1118703750,27300,27350,27350,27300,519
20250213,100800,1104516650,27300,27300,27300,27300,46
20250213,100700,1103260850,27300,27300,27300,27300,2
20250213,100600,1103206250,27300,27300,27350,27300,65
20250213,100500,1101429050,27300,27300,27300,27300,136
20250213,100400,1097716250,27300,27300,27300,27250,82
20250213,100300,1095478250,27300,27250,27300,27250,109
20250213,100200,1092505400,27300,27250,27300,27250,110
20250213,100100,1089505300,27250,27250,27300,27250,10
20250213,100000,1089232700,27250,27300,27300,27250,48
20250213,095900,1087923100,27300,27250,27300,27250,171
20250213,095800,1083261850,27250,27250,27300,27250,197
20250213,095700,1077888600,27250,27300,27350,27250,671
20250213,095600,1059566300,27300,27300,27350,27300,149
20250213,095500,1055494200,27300,27350,27350,27300,156
20250213,095400,1051234750,27350,27400,27400,27350,15
20250213,095300,1050824400,27350,27400,27400,27350,361
20250213,095200,1040951000,27450,27350,27450,27350,2084
20250213,095100,983850450,27400,27350,27400,27350,126
20250213,095000,980398250,27400,27300,27400,27300,67
20250213,094900,978566300,27350,27350,27400,27350,1983
20250213,094800,924331150,27350,27350,27400,27350,44
20250213,094700,923127700,27350,27300,27350,27300,1870
20250213,094600,871998200,27300,27300,27300,27300,27
20250213,094500,871261100,27300,27300,27300,27250,408
20250213,094400,860122750,27250,27250,27250,27250,8
20250213,094300,859904750,27250,27250,27300,27250,42
20250213,094200,858760000,27300,27250,27300,27250,588
20250213,094100,842716800,27300,27350,27350,27300,3547
20250213,094000,745778850,27350,27250,27350,27250,85
20250213,093900,743458350,27300,27350,27350,27250,676
20250213,093800,724999700,27350,27250,27350,27250,1279
20250213,093700,690083000,27250,27250,27300,27250,430
20250213,093600,678360500,27250,27200,27250,27200,38
20250213,093500,677325150,27250,27250,27250,27250,70
20250213,093400,675417650,27200,27250,27250,27200,68
20250213,093300,673564700,27250,27250,27250,27200,119
20250213,093200,670322000,27300,27200,27300,27200,49
20250213,093100,668986150,27250,27250,27250,27200,1212
20250213,093000,635961500,27250,27200,27250,27200,28
20250213,092900,635198700,27250,27250,27250,27250,223
20250213,092800,629121950,27250,27200,27250,27200,6
20250213,092700,628958650,27200,27150,27200,27150,4072
20250213,092600,518211850,27200,27150,27200,27150,119
20250213,092500,514975500,27200,27200,27200,27200,1
20250213,092400,514948300,27150,27250,27250,27150,894
20250213,092300,490634750,27250,27150,27250,27150,431
20250213,092200,478916600,27150,27200,27200,27150,54
20250213,092100,477448900,27150,27150,27200,27150,17
20250213,092000,476987150,27150,27150,27200,27150,461
20250213,091900,464470800,27150,27150,27250,27150,1558
20250213,091800,422045550,27150,27150,27150,27150,1302
20250213,091700,386696250,27200,27200,27200,27200,404
20250213,091600,375707450,27150,27250,27250,27150,291
20250213,091500,367800950,27150,27250,27250,27150,1023
20250213,091400,339972700,27250,27200,27250,27200,185
20250213,091300,334935050,27200,27200,27250,27200,254
20250213,091200,328021250,27200,27250,27250,27200,81
20250213,091100,325815350,27250,27250,27250,27200,1368
20250213,091000,288538200,27250,27250,27250,27250,47
20250213,090900,287257450,27250,27250,27300,27250,849
20250213,090800,264105250,27250,27250,27250,27250,64
20250213,090700,262361250,27250,27250,27250,27250,237
20250213,090600,255903000,27300,27350,27350,27300,708
20250213,090500,236542650,27200,27200,27200,27200,20
20250213,090400,235998650,27200,27200,27350,27200,306
20250213,090300,227650450,27150,27150,27300,27150,603
20250213,090200,211275700,27200,27250,27250,27200,842
20250213,090100,188372750,27250,27250,27350,27200,1102
20250213,090000,158281750,27250,27200,27350,27150,5805
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 4673889350 27350 27350 27350 27350 34314
3 20250213 183200 4673889350 27350 27350 27350 27350 0
4 20250213 183100 4673889350 27350 27350 27350 27350 0
5 20250213 183000 4673889350 27350 27350 27350 27350 0
6 20250213 182900 4673889350 27350 27350 27350 27350 0
7 20250213 182800 4673889350 27350 27350 27350 27350 0
8 20250213 182700 4673889350 27350 27350 27350 27350 0
9 20250213 182600 4673889350 27350 27350 27350 27350 0
10 20250213 182500 4673889350 27350 27350 27350 27350 0
11 20250213 182400 4673889350 27350 27350 27350 27350 0
12 20250213 182300 4673889350 27350 27350 27350 27350 0
13 20250213 182200 4673889350 27350 27350 27350 27350 0
14 20250213 182100 4673889350 27350 27350 27350 27350 0
15 20250213 182000 4673889350 27350 27350 27350 27350 0
16 20250213 181900 4673889350 27350 27350 27350 27350 0
17 20250213 181800 4673889350 27350 27350 27350 27350 0
18 20250213 181700 4673889350 27350 27350 27350 27350 0
19 20250213 181600 4673889350 27350 27350 27350 27350 0
20 20250213 181500 4673889350 27350 27350 27350 27350 0
21 20250213 181400 4673889350 27350 27350 27350 27350 0
22 20250213 181300 4673889350 27350 27350 27350 27350 0
23 20250213 181200 4673889350 27350 27350 27350 27350 0
24 20250213 181100 4673889350 27350 27350 27350 27350 0
25 20250213 181000 4673889350 27350 27350 27350 27350 0
26 20250213 180900 4673889350 27350 27350 27350 27350 0
27 20250213 180800 4673889350 27350 27350 27350 27350 0
28 20250213 180700 4673889350 27350 27350 27350 27350 0
29 20250213 180600 4673889350 27350 27350 27350 27350 0
30 20250213 180500 4673889350 27350 27350 27350 27350 0
31 20250213 180400 4673889350 27350 27350 27350 27350 0
32 20250213 180300 4673889350 27350 27350 27350 27350 34314
33 20250213 180200 4673889350 27350 27350 27350 27350 0
34 20250213 180100 4673889350 27350 27350 27350 27350 0
35 20250213 180000 4673889350 27350 27350 27350 27350 0
36 20250213 175900 4673889350 27350 27350 27350 27350 0
37 20250213 175800 4673889350 27350 27350 27350 27350 0
38 20250213 175700 4673889350 27350 27350 27350 27350 0
39 20250213 175600 4673889350 27350 27350 27350 27350 0
40 20250213 175500 4673889350 27350 27350 27350 27350 0
41 20250213 175400 4673889350 27350 27350 27350 27350 0
42 20250213 175300 4673889350 27350 27350 27350 27350 0
43 20250213 175200 4673889350 27350 27350 27350 27350 0
44 20250213 175100 4673889350 27350 27350 27350 27350 0
45 20250213 175000 4673889350 27350 27350 27350 27350 0
46 20250213 174900 4673889350 27350 27350 27350 27350 0
47 20250213 174800 4673889350 27350 27350 27350 27350 0
48 20250213 174700 4673889350 27350 27350 27350 27350 0
49 20250213 174600 4673889350 27350 27350 27350 27350 0
50 20250213 174500 4673889350 27350 27350 27350 27350 0
51 20250213 174400 4673889350 27350 27350 27350 27350 0
52 20250213 174300 4673889350 27350 27350 27350 27350 0
53 20250213 174200 4673889350 27350 27350 27350 27350 0
54 20250213 174100 4673889350 27350 27350 27350 27350 0
55 20250213 174000 4673889350 27350 27350 27350 27350 0
56 20250213 173900 4673889350 27350 27350 27350 27350 0
57 20250213 173800 4673889350 27350 27350 27350 27350 0
58 20250213 173700 4673889350 27350 27350 27350 27350 0
59 20250213 173600 4673889350 27350 27350 27350 27350 0
60 20250213 173500 4673889350 27350 27350 27350 27350 0
61 20250213 173400 4673889350 27350 27350 27350 27350 0
62 20250213 173300 4673889350 27350 27350 27350 27350 34314
63 20250213 173200 4673889350 27350 27350 27350 27350 0
64 20250213 173100 4673889350 27350 27350 27350 27350 0
65 20250213 173000 4673889350 27350 27350 27350 27350 0
66 20250213 172900 4673889350 27350 27350 27350 27350 0
67 20250213 172800 4673889350 27350 27350 27350 27350 0
68 20250213 172700 4673889350 27350 27350 27350 27350 0
69 20250213 172600 4673889350 27350 27350 27350 27350 0
70 20250213 172500 4673889350 27350 27350 27350 27350 0
71 20250213 172400 4673889350 27350 27350 27350 27350 0
72 20250213 172300 4673889350 27350 27350 27350 27350 0
73 20250213 172200 4673889350 27350 27350 27350 27350 0
74 20250213 172100 4673889350 27350 27350 27350 27350 0
75 20250213 172000 4673889350 27350 27350 27350 27350 0
76 20250213 171900 4673889350 27350 27350 27350 27350 0
77 20250213 171800 4673889350 27350 27350 27350 27350 0
78 20250213 171700 4673889350 27350 27350 27350 27350 0
79 20250213 171600 4673889350 27350 27350 27350 27350 0
80 20250213 171500 4673889350 27350 27350 27350 27350 0
81 20250213 171400 4673889350 27350 27350 27350 27350 0
82 20250213 171300 4673889350 27350 27350 27350 27350 0
83 20250213 171200 4673889350 27350 27350 27350 27350 0
84 20250213 171100 4673889350 27350 27350 27350 27350 0
85 20250213 171000 4673889350 27350 27350 27350 27350 0
86 20250213 170900 4673889350 27350 27350 27350 27350 0
87 20250213 170800 4673889350 27350 27350 27350 27350 0
88 20250213 170700 4673889350 27350 27350 27350 27350 0
89 20250213 170600 4673889350 27350 27350 27350 27350 0
90 20250213 170500 4673889350 27350 27350 27350 27350 0
91 20250213 170400 4673889350 27350 27350 27350 27350 0
92 20250213 170300 4673889350 27350 27350 27350 27350 34314
93 20250213 170200 4673889350 27350 27350 27350 27350 0
94 20250213 170100 4673889350 27350 27350 27350 27350 0
95 20250213 170000 4673889350 27350 27350 27350 27350 0
96 20250213 165900 4673889350 27350 27350 27350 27350 0
97 20250213 165800 4673889350 27350 27350 27350 27350 0
98 20250213 165700 4673889350 27350 27350 27350 27350 0
99 20250213 165600 4673889350 27350 27350 27350 27350 0
100 20250213 165500 4673889350 27350 27350 27350 27350 0
101 20250213 165400 4673889350 27350 27350 27350 27350 0
102 20250213 165300 4673889350 27350 27350 27350 27350 0
103 20250213 165200 4673889350 27350 27350 27350 27350 0
104 20250213 165100 4673889350 27350 27350 27350 27350 0
105 20250213 165000 4673889350 27350 27350 27350 27350 0
106 20250213 164900 4673889350 27350 27350 27350 27350 0
107 20250213 164800 4673889350 27350 27350 27350 27350 0
108 20250213 164700 4673889350 27350 27350 27350 27350 0
109 20250213 164600 4673889350 27350 27350 27350 27350 0
110 20250213 164500 4673889350 27350 27350 27350 27350 0
111 20250213 164400 4673889350 27350 27350 27350 27350 0
112 20250213 164300 4673889350 27350 27350 27350 27350 0
113 20250213 164200 4673889350 27350 27350 27350 27350 0
114 20250213 164100 4673889350 27350 27350 27350 27350 0
115 20250213 164000 4673889350 27350 27350 27350 27350 0
116 20250213 163900 4673889350 27350 27350 27350 27350 0
117 20250213 163800 4673889350 27350 27350 27350 27350 0
118 20250213 163700 4673889350 27350 27350 27350 27350 0
119 20250213 163600 4673889350 27350 27350 27350 27350 0
120 20250213 163500 4673889350 27350 27350 27350 27350 0
121 20250213 163400 4673889350 27350 27350 27350 27350 0
122 20250213 163300 4673889350 27350 27350 27350 27350 34314
123 20250213 163200 4673889350 27350 27350 27350 27350 0
124 20250213 163100 4673889350 27350 27350 27350 27350 0
125 20250213 163000 4673889350 27350 27350 27350 27350 0
126 20250213 162900 4673889350 27350 27350 27350 27350 0
127 20250213 162800 4673889350 27350 27350 27350 27350 0
128 20250213 162700 4673889350 27350 27350 27350 27350 0
129 20250213 162600 4673889350 27350 27350 27350 27350 0
130 20250213 162500 4673889350 27350 27350 27350 27350 0
131 20250213 162400 4673889350 27350 27350 27350 27350 0
132 20250213 162300 4673889350 27350 27350 27350 27350 0
133 20250213 162200 4673889350 27350 27350 27350 27350 0
134 20250213 162100 4673889350 27350 27350 27350 27350 0
135 20250213 162000 4673889350 27350 27350 27350 27350 0
136 20250213 161900 4673889350 27350 27350 27350 27350 0
137 20250213 161800 4673889350 27350 27350 27350 27350 0
138 20250213 161700 4673889350 27350 27350 27350 27350 0
139 20250213 161600 4673889350 27350 27350 27350 27350 0
140 20250213 161500 4673889350 27350 27350 27350 27350 0
141 20250213 161400 4673889350 27350 27350 27350 27350 0
142 20250213 161300 4673889350 27350 27350 27350 27350 0
143 20250213 161200 4673889350 27350 27350 27350 27350 0
144 20250213 161100 4673889350 27350 27350 27350 27350 0
145 20250213 161000 4673889350 27350 27350 27350 27350 0
146 20250213 160900 4673889350 27350 27350 27350 27350 0
147 20250213 160800 4673889350 27350 27350 27350 27350 0
148 20250213 160700 4673889350 27350 27350 27350 27350 0
149 20250213 160600 4673889350 27350 27350 27350 27350 0
150 20250213 160500 4673889350 27350 27350 27350 27350 0
151 20250213 160400 4673889350 27350 27350 27350 27350 0
152 20250213 160300 4673889350 27350 27350 27350 27350 34314
153 20250213 160200 4673889350 27350 27350 27350 27350 0
154 20250213 160100 4673889350 27350 27350 27350 27350 0
155 20250213 160000 4673889350 27350 27350 27350 27350 0
156 20250213 155900 4673889350 27350 27350 27350 27350 0
157 20250213 155800 4673889350 27350 27350 27350 27350 0
158 20250213 155700 4673889350 27350 27350 27350 27350 0
159 20250213 155600 4673889350 27350 27350 27350 27350 0
160 20250213 155500 4673889350 27350 27350 27350 27350 0
161 20250213 155400 4673889350 27350 27350 27350 27350 0
162 20250213 155300 4673889350 27350 27350 27350 27350 0
163 20250213 155200 4673889350 27350 27350 27350 27350 0
164 20250213 155100 4673889350 27350 27350 27350 27350 0
165 20250213 155000 4673889350 27350 27350 27350 27350 0
166 20250213 154900 4673889350 27350 27350 27350 27350 0
167 20250213 154800 4673889350 27350 27350 27350 27350 0
168 20250213 154700 4673889350 27350 27350 27350 27350 0
169 20250213 154600 4673889350 27350 27350 27350 27350 0
170 20250213 154500 4673889350 27350 27350 27350 27350 0
171 20250213 154400 4673889350 27350 27350 27350 27350 0
172 20250213 154300 4673889350 27350 27350 27350 27350 0
173 20250213 154200 4673889350 27350 27350 27350 27350 0
174 20250213 154100 4673889350 27350 27350 27350 27350 0
175 20250213 154000 4673889350 27350 27350 27350 27350 0
176 20250213 153900 4673889350 27350 27350 27350 27350 0
177 20250213 153800 4673889350 27350 27350 27350 27350 0
178 20250213 153700 4673889350 27350 27350 27350 27350 0
179 20250213 153600 4673889350 27350 27350 27350 27350 0
180 20250213 153500 4673889350 27350 27350 27350 27350 0
181 20250213 153400 4673889350 27350 27350 27350 27350 0
182 20250213 153300 4673889350 27350 27350 27350 27350 34314
183 20250213 153200 4673889350 27350 27350 27350 27350 0
184 20250213 153100 4673889350 27350 27350 27350 27350 0
185 20250213 153000 4673889350 27350 27350 27350 27350 34314
186 20250213 152900 3735401450 27250 27250 27250 27250 0
187 20250213 152800 3735401450 27250 27250 27250 27250 0
188 20250213 152700 3735401450 27250 27250 27250 27250 0
189 20250213 152600 3735401450 27250 27250 27250 27250 0
190 20250213 152500 3735401450 27250 27250 27250 27250 0
191 20250213 152400 3735401450 27250 27250 27250 27250 0
192 20250213 152300 3735401450 27250 27250 27250 27250 0
193 20250213 152200 3735401450 27250 27250 27250 27250 0
194 20250213 152100 3735401450 27250 27250 27250 27250 0
195 20250213 152000 3735401450 27250 27250 27250 27250 0
196 20250213 151900 3735401450 27250 27300 27300 27250 415
197 20250213 151800 3724078850 27250 27250 27300 27250 406
198 20250213 151700 3713005450 27300 27250 27300 27250 456
199 20250213 151600 3700567200 27250 27250 27300 27250 467
200 20250213 151500 3687829700 27250 27250 27300 27250 548
201 20250213 151400 3672884850 27250 27250 27300 27250 417
202 20250213 151300 3661511350 27250 27250 27300 27250 287
203 20250213 151200 3653679500 27250 27250 27300 27250 427
204 20250213 151100 3642028600 27250 27250 27300 27250 323
205 20250213 151000 3633215850 27250 27250 27300 27250 272
206 20250213 150900 3625794450 27300 27250 27300 27250 629
207 20250213 150800 3608639350 27300 27250 27300 27250 684
208 20250213 150700 3589979700 27250 27350 27350 27250 611
209 20250213 150600 3573294800 27300 27300 27350 27250 1151
210 20250213 150500 3541877400 27250 27250 27350 27250 309
211 20250213 150400 3533446900 27250 27300 27350 27250 304
212 20250213 150300 3525150200 27250 27250 27350 27250 235
213 20250213 150200 3518734800 27250 27250 27300 27250 909
214 20250213 150100 3493928100 27200 27250 27300 27200 1534
215 20250213 150000 3452123550 27300 27250 27300 27250 466
216 20250213 145900 3439404200 27250 27250 27300 27250 381
217 20250213 145800 3429010400 27300 27250 27300 27250 409
218 20250213 145700 3417853650 27250 27250 27300 27250 610
219 20250213 145600 3401222350 27300 27300 27300 27250 455
220 20250213 145500 3388805650 27250 27250 27300 27250 424
221 20250213 145400 3377241800 27300 27250 27300 27250 275
222 20250213 145300 3369738200 27250 27250 27300 27250 444
223 20250213 145200 3357629350 27250 27250 27300 27250 281
224 20250213 145100 3349962250 27250 27300 27300 27250 470
225 20250213 145000 3337143800 27250 27250 27300 27250 259
226 20250213 144900 3330077300 27250 27250 27350 27250 476
227 20250213 144800 3317091150 27300 27250 27350 27250 822
228 20250213 144700 3294644050 27250 27250 27300 27250 590
229 20250213 144600 3278555700 27250 27300 27300 27250 511
230 20250213 144500 3264611500 27300 27300 27300 27250 307
231 20250213 144400 3256233950 27250 27250 27300 27250 378
232 20250213 144300 3245923650 27250 27250 27300 27250 321
233 20250213 144200 3237166550 27250 27250 27300 27250 494
234 20250213 144100 3223695250 27250 27250 27300 27250 144
235 20250213 144000 3219770750 27250 27250 27300 27250 487
236 20250213 143900 3206498000 27250 27250 27300 27250 318
237 20250213 143800 3197822500 27250 27250 27250 27250 267
238 20250213 143700 3190546750 27250 27250 27250 27250 124
239 20250213 143600 3187167750 27250 27250 27250 27250 285
240 20250213 143500 3179401500 27250 27250 27250 27250 49
241 20250213 143400 3178066250 27250 27250 27250 27250 154
242 20250213 143300 3173869750 27300 27250 27300 27250 539
243 20250213 143200 3159181950 27250 27250 27300 27250 221
244 20250213 143100 3153156050 27250 27250 27300 27250 79
245 20250213 143000 3151003250 27250 27250 27250 27250 124
246 20250213 142900 3147624250 27250 27250 27350 27200 1617
247 20250213 142800 3103483450 27200 27200 27250 27200 986
248 20250213 142700 3076623200 27200 27200 27250 27200 1082
249 20250213 142600 3047192400 27200 27250 27300 27200 1528
250 20250213 142500 3005561250 27250 27250 27250 27250 197
251 20250213 142400 3000193000 27250 27250 27250 27250 170
252 20250213 142300 2995560500 27250 27250 27250 27250 245
253 20250213 142200 2988884250 27250 27250 27250 27250 120
254 20250213 142100 2985614250 27250 27250 27250 27250 239
255 20250213 142000 2979101500 27250 27250 27250 27250 49
256 20250213 141900 2977766250 27250 27250 27300 27250 311
257 20250213 141800 2969291450 27250 27250 27250 27250 127
258 20250213 141700 2965830700 27250 27250 27250 27250 292
259 20250213 141600 2957873700 27250 27250 27250 27250 242
260 20250213 141500 2951279200 27250 27250 27300 27250 146
261 20250213 141400 2947300300 27250 27250 27300 27250 156
262 20250213 141300 2943048800 27250 27250 27250 27250 479
263 20250213 141200 2929996050 27250 27250 27300 27250 581
264 20250213 141100 2914163750 27250 27250 27300 27250 277
265 20250213 141000 2906612100 27300 27300 27300 27300 188
266 20250213 140900 2901479700 27300 27300 27350 27300 47
267 20250213 140800 2900195700 27300 27300 27300 27300 95
268 20250213 140700 2897602200 27300 27250 27300 27250 93
269 20250213 140600 2895063900 27300 27250 27300 27250 362
270 20250213 140500 2885187550 27250 27250 27300 27250 49
271 20250213 140400 2883852250 27250 27250 27250 27250 117
272 20250213 140300 2880664000 27250 27300 27300 27250 64
273 20250213 140200 2878919100 27250 27300 27300 27250 62
274 20250213 140100 2877227050 27300 27250 27350 27250 100
275 20250213 140000 2874497800 27250 27250 27300 27250 119
276 20250213 135900 2871254000 27250 27250 27250 27250 96
277 20250213 135800 2868638000 27300 27250 27300 27250 2033
278 20250213 135700 2813143100 27250 27250 27300 27250 110
279 20250213 135600 2810142950 27250 27250 27300 27250 200
280 20250213 135500 2804692100 27250 27300 27300 27250 31
281 20250213 135400 2803847000 27250 27250 27300 27250 135
282 20250213 135300 2800167200 27250 27300 27300 27250 32
283 20250213 135200 2799294600 27250 27250 27300 27250 32
284 20250213 135100 2798422450 27250 27250 27300 27250 136
285 20250213 135000 2794715850 27300 27250 27300 27250 27
286 20250213 134900 2793979000 27250 27250 27300 27250 340
287 20250213 134800 2784713950 27250 27250 27300 27250 57
288 20250213 134700 2783159850 27250 27250 27250 27250 399
289 20250213 134600 2772287100 27250 27250 27250 27250 15
290 20250213 134500 2771878350 27250 27250 27300 27250 222
291 20250213 134400 2765828700 27250 27250 27250 27250 30
292 20250213 134300 2765011200 27250 27250 27300 27250 262
293 20250213 134200 2757868300 27300 27250 27300 27250 42
294 20250213 134100 2756722000 27300 27300 27350 27300 375
295 20250213 134000 2746476850 27300 27300 27300 27300 140
296 20250213 133900 2742654850 27300 27300 27300 27300 205
297 20250213 133800 2737058350 27300 27300 27300 27300 48
298 20250213 133700 2735747950 27300 27350 27350 27300 356
299 20250213 133600 2726017950 27300 27300 27300 27300 46
300 20250213 133500 2724762150 27300 27250 27300 27250 166
301 20250213 133400 2720231250 27250 27250 27300 27250 145
302 20250213 133300 2716277250 27300 27300 27300 27300 255
303 20250213 133200 2709315750 27300 27300 27350 27300 179
304 20250213 133100 2704429000 27300 27300 27300 27300 38
305 20250213 133000 2703391600 27300 27300 27300 27300 196
306 20250213 132900 2698040800 27300 27300 27300 27300 173
307 20250213 132800 2693317900 27300 27300 27300 27300 186
308 20250213 132700 2688240100 27300 27300 27300 27300 21
309 20250213 132600 2687666800 27300 27300 27350 27300 201
310 20250213 132500 2682179450 27300 27300 27300 27300 87
311 20250213 132400 2679804350 27300 27250 27300 27250 209
312 20250213 132300 2674107100 27250 27250 27300 27250 121
313 20250213 132200 2670805150 27250 27300 27300 27250 251
314 20250213 132100 2663953300 27300 27300 27300 27300 28
315 20250213 132000 2663188900 27300 27300 27300 27300 309
316 20250213 131900 2654753200 27300 27250 27300 27250 17
317 20250213 131800 2654289150 27250 27300 27300 27250 231
318 20250213 131700 2647982950 27300 27300 27300 27300 82
319 20250213 131600 2645744350 27300 27300 27300 27300 51
320 20250213 131500 2644352050 27300 27300 27350 27300 1415
321 20250213 131400 2605722300 27300 27300 27300 27300 21
322 20250213 131300 2605149000 27300 27300 27300 27300 140
323 20250213 131200 2601327000 27300 27300 27350 27300 41
324 20250213 131100 2600207600 27300 27350 27350 27300 388
325 20250213 131000 2589604700 27350 27350 27350 27350 178
326 20250213 130900 2584736400 27350 27300 27350 27300 259
327 20250213 130800 2577660050 27300 27350 27350 27300 75
328 20250213 130700 2575611250 27350 27300 27350 27300 2797
329 20250213 130600 2499115050 27300 27300 27300 27300 254
330 20250213 130500 2492180850 27300 27350 27350 27300 233
331 20250213 130400 2485819150 27300 27300 27300 27300 36
332 20250213 130300 2484836350 27350 27300 27350 27300 321
333 20250213 130200 2476069350 27350 27300 27350 27300 13
334 20250213 130100 2475714400 27300 27300 27300 27300 135
335 20250213 130000 2472028900 27300 27350 27350 27300 47
336 20250213 125900 2470745650 27300 27250 27350 27250 2886
337 20250213 125800 2391929200 27250 27300 27300 27250 108
338 20250213 125700 2388986150 27250 27250 27300 27250 60
339 20250213 125600 2387350350 27250 27250 27300 27250 143
340 20250213 125500 2383453550 27250 27250 27250 27250 82
341 20250213 125400 2381219050 27250 27250 27300 27200 1323
342 20250213 125300 2345167500 27250 27250 27250 27250 149
343 20250213 125200 2341107250 27250 27250 27300 27250 220
344 20250213 125100 2335112200 27250 27250 27250 27250 36
345 20250213 125000 2334131200 27250 27250 27300 27250 231
346 20250213 124900 2327836400 27250 27300 27300 27250 902
347 20250213 124800 2303221650 27250 27200 27300 27200 244
348 20250213 124700 2296572200 27200 27250 27300 27200 608
349 20250213 124600 2280004500 27250 27250 27300 27250 151
350 20250213 124500 2275889700 27250 27250 27250 27250 208
351 20250213 124400 2270221700 27250 27250 27300 27200 189
352 20250213 124300 2265075250 27250 27250 27250 27200 124
353 20250213 124200 2261699500 27300 27250 27300 27250 90
354 20250213 124100 2259246950 27250 27300 27300 27200 307
355 20250213 124000 2250894150 27200 27250 27250 27200 17
356 20250213 123900 2250431100 27250 27250 27300 27250 597
357 20250213 123800 2234162800 27250 27200 27250 27200 146
358 20250213 123700 2230185200 27200 27250 27300 27200 2209
359 20250213 123600 2170093650 27250 27250 27250 27250 51
360 20250213 123500 2168703900 27250 27300 27300 27250 639
361 20250213 123400 2151291100 27250 27250 27250 27250 100
362 20250213 123300 2148566100 27300 27250 27300 27250 132
363 20250213 123200 2144969000 27250 27250 27300 27250 1387
364 20250213 123100 2107173200 27250 27300 27300 27250 272
365 20250213 123000 2099755650 27250 27300 27300 27250 117
366 20250213 122900 2096562600 27250 27250 27300 27250 239
367 20250213 122800 2090049800 27250 27250 27300 27250 234
368 20250213 122700 2083667000 27250 27300 27300 27250 182
369 20250213 122600 2078705300 27250 27250 27300 27250 146
370 20250213 122500 2074720850 27250 27250 27300 27250 244
371 20250213 122400 2068071800 27250 27250 27250 27250 63
372 20250213 122300 2066355050 27300 27250 27300 27250 169
373 20250213 122200 2061748900 27250 27300 27300 27250 64
374 20250213 122100 2060004850 27250 27250 27250 27250 13
375 20250213 122000 2059650600 27250 27300 27300 27250 200
376 20250213 121900 2054199700 27250 27250 27250 27250 13
377 20250213 121800 2053845450 27250 27250 27300 27250 176
378 20250213 121700 2049049400 27250 27250 27300 27250 35
379 20250213 121600 2048094700 27300 27300 27300 27250 172
380 20250213 121500 2043406650 27250 27250 27300 27250 54
381 20250213 121400 2041934800 27250 27250 27300 27250 182
382 20250213 121300 2036974400 27250 27250 27250 27250 69
383 20250213 121200 2035094150 27250 27250 27300 27250 141
384 20250213 121100 2031251850 27250 27250 27250 27250 81
385 20250213 121000 2029044600 27300 27250 27300 27250 173
386 20250213 120900 2024329250 27250 27250 27250 27250 92
387 20250213 120800 2021822250 27250 27250 27300 27250 113
388 20250213 120700 2018742950 27300 27300 27300 27250 544
389 20250213 120600 2003892250 27250 27250 27300 27250 180
390 20250213 120500 1998986350 27250 27300 27300 27250 37
391 20250213 120400 1997977700 27300 27250 27300 27250 168
392 20250213 120300 1993399650 27250 27300 27300 27250 259
393 20250213 120200 1986341850 27250 27250 27300 27250 308
394 20250213 120100 1977944300 27250 27250 27300 27250 199
395 20250213 120000 1972518650 27250 27250 27250 27250 33
396 20250213 115900 1971619400 27250 27300 27300 27250 839
397 20250213 115800 1948756600 27250 27250 27250 27250 27
398 20250213 115700 1948020850 27250 27300 27300 27250 178
399 20250213 115600 1943170300 27250 27250 27250 27250 107
400 20250213 115500 1940254550 27250 27250 27300 27250 176
401 20250213 115400 1935458500 27250 27350 27350 27250 143
402 20250213 115300 1931561500 27300 27250 27300 27250 993
403 20250213 115200 1904462100 27250 27250 27300 27250 55
404 20250213 115100 1902962300 27300 27250 27300 27250 363
405 20250213 115000 1893068350 27250 27250 27250 27250 98
406 20250213 114900 1890397850 27300 27250 27300 27250 200
407 20250213 114800 1884946850 27250 27250 27250 27250 139
408 20250213 114700 1881159100 27250 27250 27300 27250 187
409 20250213 114600 1876063300 27250 27300 27300 27250 572
410 20250213 114500 1860453500 27250 27250 27250 27250 152
411 20250213 114400 1856311500 27250 27300 27300 27250 89
412 20250213 114300 1853886200 27250 27250 27300 27250 48
413 20250213 114200 1852578000 27250 27250 27300 27250 132
414 20250213 114100 1848980950 27300 27250 27300 27250 86
415 20250213 114000 1846635350 27250 27250 27300 27250 109
416 20250213 113900 1843665050 27250 27250 27300 27200 289
417 20250213 113800 1835796950 27250 27300 27350 27250 1942
418 20250213 113700 1782851300 27300 27300 27350 27300 47
419 20250213 113600 1781567400 27300 27300 27350 27300 238
420 20250213 113500 1775069950 27300 27300 27350 27300 317
421 20250213 113400 1766414950 27300 27300 27350 27300 228
422 20250213 113300 1760187850 27300 27300 27350 27300 391
423 20250213 113200 1749496500 27300 27300 27350 27300 107
424 20250213 113100 1746575350 27300 27300 27300 27300 14
425 20250213 113000 1746193150 27300 27300 27350 27300 162
426 20250213 112900 1741770500 27300 27350 27350 27300 17
427 20250213 112800 1741306350 27300 27300 27300 27300 194
428 20250213 112700 1736010150 27300 27300 27350 27300 84
429 20250213 112600 1733716900 27300 27250 27300 27250 263
430 20250213 112500 1726537350 27250 27300 27350 27250 490
431 20250213 112400 1713162400 27300 27300 27300 27300 10
432 20250213 112300 1712889400 27300 27300 27350 27300 167
433 20250213 112200 1708330250 27300 27300 27300 27300 104
434 20250213 112100 1705491050 27300 27350 27350 27300 110
435 20250213 112000 1702488000 27300 27250 27350 27250 4200
436 20250213 111900 1587824050 27250 27250 27300 27250 271
437 20250213 111800 1580439250 27250 27350 27350 27250 3180
438 20250213 111700 1493653850 27350 27300 27350 27300 117
439 20250213 111600 1490458950 27350 27350 27350 27300 73
440 20250213 111500 1488462450 27350 27300 27350 27300 211
441 20250213 111400 1482700350 27300 27300 27300 27300 178
442 20250213 111300 1477840950 27350 27300 27350 27300 156
443 20250213 111200 1473581350 27300 27350 27350 27300 37
444 20250213 111100 1472569550 27300 27300 27350 27300 392
445 20250213 111000 1461866050 27350 27350 27350 27350 1
446 20250213 110900 1461838700 27300 27300 27300 27300 227
447 20250213 110800 1455641600 27350 27300 27350 27300 130
448 20250213 110700 1452091150 27350 27350 27350 27300 22
449 20250213 110600 1451489500 27300 27300 27350 27300 135
450 20250213 110500 1447803950 27300 27300 27300 27300 4
451 20250213 110400 1447694750 27300 27350 27350 27300 162
452 20250213 110300 1443269950 27300 27300 27300 27300 2
453 20250213 110200 1443215350 27350 27300 27350 27300 179
454 20250213 110100 1438323900 27300 27300 27350 27300 17
455 20250213 110000 1437859700 27350 27350 27350 27300 245
456 20250213 105900 1431168050 27300 27300 27350 27300 31
457 20250213 105800 1430320850 27350 27300 27350 27300 222
458 20250213 105700 1424259300 27350 27350 27350 27300 74
459 20250213 105600 1422238800 27300 27300 27350 27300 116
460 20250213 105500 1419071000 27350 27300 27350 27300 12
461 20250213 105400 1418742850 27300 27300 27300 27300 310
462 20250213 105300 1410279850 27300 27350 27350 27300 6
463 20250213 105200 1410115950 27350 27300 27350 27300 219
464 20250213 105100 1404137200 27350 27300 27350 27300 52
465 20250213 105000 1402715050 27300 27300 27300 27300 186
466 20250213 104900 1397637250 27350 27300 27350 27300 18
467 20250213 104800 1397145800 27300 27300 27300 27300 13
468 20250213 104700 1396790900 27300 27250 27300 27250 437
469 20250213 104600 1384867400 27250 27350 27350 27250 2172
470 20250213 104500 1325578600 27300 27300 27350 27300 174
471 20250213 104400 1320828350 27300 27350 27350 27300 3
472 20250213 104300 1320746400 27300 27350 27350 27300 188
473 20250213 104200 1315608950 27350 27350 27350 27300 329
474 20250213 104100 1306612200 27300 27350 27350 27300 149
475 20250213 104000 1302544250 27300 27350 27350 27300 25
476 20250213 103900 1301861650 27300 27300 27300 27300 30
477 20250213 103800 1301042650 27300 27250 27300 27250 638
478 20250213 103700 1283626000 27250 27250 27300 27250 74
479 20250213 103600 1281607500 27250 27250 27300 27250 130
480 20250213 103500 1278062450 27250 27250 27250 27250 14
481 20250213 103400 1277680950 27250 27300 27350 27250 2862
482 20250213 103300 1199561500 27300 27300 27350 27300 20
483 20250213 103200 1199014650 27300 27300 27350 27300 45
484 20250213 103100 1197785150 27300 27350 27350 27300 35
485 20250213 103000 1196829600 27350 27300 27350 27300 46
486 20250213 102900 1195571600 27350 27350 27350 27350 27
487 20250213 102800 1194833150 27300 27300 27350 27300 8
488 20250213 102700 1194614700 27300 27300 27350 27300 95
489 20250213 102600 1192020550 27300 27300 27350 27300 62
490 20250213 102500 1190325900 27350 27350 27350 27300 32
491 20250213 102400 1189451250 27300 27300 27300 27300 16
492 20250213 102300 1189014450 27300 27350 27350 27300 49
493 20250213 102200 1187676500 27350 27300 27350 27300 124
494 20250213 102100 1184290500 27350 27400 27400 27350 79
495 20250213 102000 1182129450 27350 27350 27400 27300 496
496 20250213 101900 1168563950 27350 27350 27350 27300 8
497 20250213 101800 1168345300 27350 27300 27350 27300 84
498 20250213 101700 1166048050 27300 27350 27350 27300 22
499 20250213 101600 1165446400 27350 27350 27350 27300 68
500 20250213 101500 1163586800 27350 27350 27350 27350 1
501 20250213 101400 1163559450 27300 27300 27300 27300 2
502 20250213 101300 1163504850 27300 27300 27350 27300 18
503 20250213 101200 1163012950 27300 27250 27300 27250 456
504 20250213 101100 1150585000 27300 27250 27300 27250 166
505 20250213 101000 1146058350 27300 27300 27300 27300 1002
506 20250213 100900 1118703750 27300 27350 27350 27300 519
507 20250213 100800 1104516650 27300 27300 27300 27300 46
508 20250213 100700 1103260850 27300 27300 27300 27300 2
509 20250213 100600 1103206250 27300 27300 27350 27300 65
510 20250213 100500 1101429050 27300 27300 27300 27300 136
511 20250213 100400 1097716250 27300 27300 27300 27250 82
512 20250213 100300 1095478250 27300 27250 27300 27250 109
513 20250213 100200 1092505400 27300 27250 27300 27250 110
514 20250213 100100 1089505300 27250 27250 27300 27250 10
515 20250213 100000 1089232700 27250 27300 27300 27250 48
516 20250213 095900 1087923100 27300 27250 27300 27250 171
517 20250213 095800 1083261850 27250 27250 27300 27250 197
518 20250213 095700 1077888600 27250 27300 27350 27250 671
519 20250213 095600 1059566300 27300 27300 27350 27300 149
520 20250213 095500 1055494200 27300 27350 27350 27300 156
521 20250213 095400 1051234750 27350 27400 27400 27350 15
522 20250213 095300 1050824400 27350 27400 27400 27350 361
523 20250213 095200 1040951000 27450 27350 27450 27350 2084
524 20250213 095100 983850450 27400 27350 27400 27350 126
525 20250213 095000 980398250 27400 27300 27400 27300 67
526 20250213 094900 978566300 27350 27350 27400 27350 1983
527 20250213 094800 924331150 27350 27350 27400 27350 44
528 20250213 094700 923127700 27350 27300 27350 27300 1870
529 20250213 094600 871998200 27300 27300 27300 27300 27
530 20250213 094500 871261100 27300 27300 27300 27250 408
531 20250213 094400 860122750 27250 27250 27250 27250 8
532 20250213 094300 859904750 27250 27250 27300 27250 42
533 20250213 094200 858760000 27300 27250 27300 27250 588
534 20250213 094100 842716800 27300 27350 27350 27300 3547
535 20250213 094000 745778850 27350 27250 27350 27250 85
536 20250213 093900 743458350 27300 27350 27350 27250 676
537 20250213 093800 724999700 27350 27250 27350 27250 1279
538 20250213 093700 690083000 27250 27250 27300 27250 430
539 20250213 093600 678360500 27250 27200 27250 27200 38
540 20250213 093500 677325150 27250 27250 27250 27250 70
541 20250213 093400 675417650 27200 27250 27250 27200 68
542 20250213 093300 673564700 27250 27250 27250 27200 119
543 20250213 093200 670322000 27300 27200 27300 27200 49
544 20250213 093100 668986150 27250 27250 27250 27200 1212
545 20250213 093000 635961500 27250 27200 27250 27200 28
546 20250213 092900 635198700 27250 27250 27250 27250 223
547 20250213 092800 629121950 27250 27200 27250 27200 6
548 20250213 092700 628958650 27200 27150 27200 27150 4072
549 20250213 092600 518211850 27200 27150 27200 27150 119
550 20250213 092500 514975500 27200 27200 27200 27200 1
551 20250213 092400 514948300 27150 27250 27250 27150 894
552 20250213 092300 490634750 27250 27150 27250 27150 431
553 20250213 092200 478916600 27150 27200 27200 27150 54
554 20250213 092100 477448900 27150 27150 27200 27150 17
555 20250213 092000 476987150 27150 27150 27200 27150 461
556 20250213 091900 464470800 27150 27150 27250 27150 1558
557 20250213 091800 422045550 27150 27150 27150 27150 1302
558 20250213 091700 386696250 27200 27200 27200 27200 404
559 20250213 091600 375707450 27150 27250 27250 27150 291
560 20250213 091500 367800950 27150 27250 27250 27150 1023
561 20250213 091400 339972700 27250 27200 27250 27200 185
562 20250213 091300 334935050 27200 27200 27250 27200 254
563 20250213 091200 328021250 27200 27250 27250 27200 81
564 20250213 091100 325815350 27250 27250 27250 27200 1368
565 20250213 091000 288538200 27250 27250 27250 27250 47
566 20250213 090900 287257450 27250 27250 27300 27250 849
567 20250213 090800 264105250 27250 27250 27250 27250 64
568 20250213 090700 262361250 27250 27250 27250 27250 237
569 20250213 090600 255903000 27300 27350 27350 27300 708
570 20250213 090500 236542650 27200 27200 27200 27200 20
571 20250213 090400 235998650 27200 27200 27350 27200 306
572 20250213 090300 227650450 27150 27150 27300 27150 603
573 20250213 090200 211275700 27200 27250 27250 27200 842
574 20250213 090100 188372750 27250 27250 27350 27200 1102
575 20250213 090000 158281750 27250 27200 27350 27150 5805

1
001120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,230471,38760000,6222717000,1046520000000,0.59
20250210,213011,38760000,5676743150,1032954000000,0.55
20250207,205932,38760000,5416011600,1019388000000,0.53
20250206,215649,38760000,5369660100,965124000000,0.56
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 230471 38760000 6222717000 1046520000000 0.59
3 20250210 213011 38760000 5676743150 1032954000000 0.55
4 20250207 205932 38760000 5416011600 1019388000000 0.53
5 20250206 215649 38760000 5369660100 965124000000 0.56