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
001250/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,1910258350,2575,2575,2575,2575,12568
20250213,183200,1910258350,2575,2575,2575,2575,0
20250213,183100,1910258350,2575,2575,2575,2575,0
20250213,183000,1910258350,2575,2575,2575,2575,0
20250213,182900,1910258350,2575,2575,2575,2575,0
20250213,182800,1910258350,2575,2575,2575,2575,0
20250213,182700,1910258350,2575,2575,2575,2575,0
20250213,182600,1910258350,2575,2575,2575,2575,0
20250213,182500,1910258350,2575,2575,2575,2575,0
20250213,182400,1910258350,2575,2575,2575,2575,0
20250213,182300,1910258350,2575,2575,2575,2575,0
20250213,182200,1910258350,2575,2575,2575,2575,0
20250213,182100,1910258350,2575,2575,2575,2575,0
20250213,182000,1910258350,2575,2575,2575,2575,0
20250213,181900,1910258350,2575,2575,2575,2575,0
20250213,181800,1910258350,2575,2575,2575,2575,0
20250213,181700,1910258350,2575,2575,2575,2575,0
20250213,181600,1910258350,2575,2575,2575,2575,0
20250213,181500,1910258350,2575,2575,2575,2575,0
20250213,181400,1910258350,2575,2575,2575,2575,0
20250213,181300,1910258350,2575,2575,2575,2575,0
20250213,181200,1910258350,2575,2575,2575,2575,0
20250213,181100,1910258350,2575,2575,2575,2575,0
20250213,181000,1910258350,2575,2575,2575,2575,0
20250213,180900,1910258350,2575,2575,2575,2575,0
20250213,180800,1910258350,2575,2575,2575,2575,0
20250213,180700,1910258350,2575,2575,2575,2575,0
20250213,180600,1910258350,2575,2575,2575,2575,0
20250213,180500,1910258350,2575,2575,2575,2575,0
20250213,180400,1910258350,2575,2575,2575,2575,0
20250213,180300,1910258350,2575,2575,2575,2575,12568
20250213,180200,1910258350,2575,2575,2575,2575,0
20250213,180100,1910258350,2575,2575,2575,2575,0
20250213,180000,1910258350,2575,2575,2575,2575,0
20250213,175900,1910258350,2575,2575,2575,2575,0
20250213,175800,1910258350,2575,2575,2575,2575,0
20250213,175700,1910258350,2575,2575,2575,2575,0
20250213,175600,1910258350,2575,2575,2575,2575,0
20250213,175500,1910258350,2575,2575,2575,2575,0
20250213,175400,1910258350,2575,2575,2575,2575,0
20250213,175300,1910258350,2575,2575,2575,2575,0
20250213,175200,1910258350,2575,2575,2575,2575,0
20250213,175100,1910258350,2575,2575,2575,2575,0
20250213,175000,1910258350,2575,2575,2575,2575,0
20250213,174900,1910258350,2575,2575,2575,2575,0
20250213,174800,1910258350,2575,2575,2575,2575,0
20250213,174700,1910258350,2575,2575,2575,2575,0
20250213,174600,1910258350,2575,2575,2575,2575,0
20250213,174500,1910258350,2575,2575,2575,2575,0
20250213,174400,1910258350,2575,2575,2575,2575,0
20250213,174300,1910258350,2575,2575,2575,2575,0
20250213,174200,1910258350,2575,2575,2575,2575,0
20250213,174100,1910258350,2575,2575,2575,2575,0
20250213,174000,1910258350,2575,2575,2575,2575,0
20250213,173900,1910258350,2575,2575,2575,2575,0
20250213,173800,1910258350,2575,2575,2575,2575,0
20250213,173700,1910258350,2575,2575,2575,2575,0
20250213,173600,1910258350,2575,2575,2575,2575,0
20250213,173500,1910258350,2575,2575,2575,2575,0
20250213,173400,1910258350,2575,2575,2575,2575,0
20250213,173300,1910258350,2575,2575,2575,2575,12568
20250213,173200,1910258350,2575,2575,2575,2575,0
20250213,173100,1910258350,2575,2575,2575,2575,0
20250213,173000,1910258350,2575,2575,2575,2575,0
20250213,172900,1910258350,2575,2575,2575,2575,0
20250213,172800,1910258350,2575,2575,2575,2575,0
20250213,172700,1910258350,2575,2575,2575,2575,0
20250213,172600,1910258350,2575,2575,2575,2575,0
20250213,172500,1910258350,2575,2575,2575,2575,0
20250213,172400,1910258350,2575,2575,2575,2575,0
20250213,172300,1910258350,2575,2575,2575,2575,0
20250213,172200,1910258350,2575,2575,2575,2575,0
20250213,172100,1910258350,2575,2575,2575,2575,0
20250213,172000,1910258350,2575,2575,2575,2575,0
20250213,171900,1910258350,2575,2575,2575,2575,0
20250213,171800,1910258350,2575,2575,2575,2575,0
20250213,171700,1910258350,2575,2575,2575,2575,0
20250213,171600,1910258350,2575,2575,2575,2575,0
20250213,171500,1910258350,2575,2575,2575,2575,0
20250213,171400,1910258350,2575,2575,2575,2575,0
20250213,171300,1910258350,2575,2575,2575,2575,0
20250213,171200,1910258350,2575,2575,2575,2575,0
20250213,171100,1910258350,2575,2575,2575,2575,0
20250213,171000,1910258350,2575,2575,2575,2575,0
20250213,170900,1910258350,2575,2575,2575,2575,0
20250213,170800,1910258350,2575,2575,2575,2575,0
20250213,170700,1910258350,2575,2575,2575,2575,0
20250213,170600,1910258350,2575,2575,2575,2575,0
20250213,170500,1910258350,2575,2575,2575,2575,0
20250213,170400,1910258350,2575,2575,2575,2575,0
20250213,170300,1910258350,2575,2575,2575,2575,12568
20250213,170200,1910258350,2575,2575,2575,2575,0
20250213,170100,1910258350,2575,2575,2575,2575,0
20250213,170000,1910258350,2575,2575,2575,2575,0
20250213,165900,1910258350,2575,2575,2575,2575,0
20250213,165800,1910258350,2575,2575,2575,2575,0
20250213,165700,1910258350,2575,2575,2575,2575,0
20250213,165600,1910258350,2575,2575,2575,2575,0
20250213,165500,1910258350,2575,2575,2575,2575,0
20250213,165400,1910258350,2575,2575,2575,2575,0
20250213,165300,1910258350,2575,2575,2575,2575,0
20250213,165200,1910258350,2575,2575,2575,2575,0
20250213,165100,1910258350,2575,2575,2575,2575,0
20250213,165000,1910258350,2575,2575,2575,2575,0
20250213,164900,1910258350,2575,2575,2575,2575,0
20250213,164800,1910258350,2575,2575,2575,2575,0
20250213,164700,1910258350,2575,2575,2575,2575,0
20250213,164600,1910258350,2575,2575,2575,2575,0
20250213,164500,1910258350,2575,2575,2575,2575,0
20250213,164400,1910258350,2575,2575,2575,2575,0
20250213,164300,1910258350,2575,2575,2575,2575,0
20250213,164200,1910258350,2575,2575,2575,2575,0
20250213,164100,1910258350,2575,2575,2575,2575,0
20250213,164000,1910258350,2575,2575,2575,2575,0
20250213,163900,1910258350,2575,2575,2575,2575,0
20250213,163800,1910258350,2575,2575,2575,2575,0
20250213,163700,1910258350,2575,2575,2575,2575,0
20250213,163600,1910258350,2575,2575,2575,2575,0
20250213,163500,1910258350,2575,2575,2575,2575,0
20250213,163400,1910258350,2575,2575,2575,2575,0
20250213,163300,1910258350,2575,2575,2575,2575,12568
20250213,163200,1910258350,2575,2575,2575,2575,0
20250213,163100,1910258350,2575,2575,2575,2575,0
20250213,163000,1910258350,2575,2575,2575,2575,0
20250213,162900,1910258350,2575,2575,2575,2575,0
20250213,162800,1910258350,2575,2575,2575,2575,0
20250213,162700,1910258350,2575,2575,2575,2575,0
20250213,162600,1910258350,2575,2575,2575,2575,0
20250213,162500,1910258350,2575,2575,2575,2575,0
20250213,162400,1910258350,2575,2575,2575,2575,0
20250213,162300,1910258350,2575,2575,2575,2575,0
20250213,162200,1910258350,2575,2575,2575,2575,0
20250213,162100,1910258350,2575,2575,2575,2575,0
20250213,162000,1910258350,2575,2575,2575,2575,0
20250213,161900,1910258350,2575,2575,2575,2575,0
20250213,161800,1910258350,2575,2575,2575,2575,0
20250213,161700,1910258350,2575,2575,2575,2575,0
20250213,161600,1910258350,2575,2575,2575,2575,0
20250213,161500,1910258350,2575,2575,2575,2575,0
20250213,161400,1910258350,2575,2575,2575,2575,0
20250213,161300,1910258350,2575,2575,2575,2575,0
20250213,161200,1910258350,2575,2575,2575,2575,0
20250213,161100,1910258350,2575,2575,2575,2575,0
20250213,161000,1910258350,2575,2575,2575,2575,0
20250213,160900,1910258350,2575,2575,2575,2575,0
20250213,160800,1910258350,2575,2575,2575,2575,0
20250213,160700,1910258350,2575,2575,2575,2575,0
20250213,160600,1910258350,2575,2575,2575,2575,0
20250213,160500,1910258350,2575,2575,2575,2575,0
20250213,160400,1910258350,2575,2575,2575,2575,0
20250213,160300,1910258350,2575,2575,2575,2575,12568
20250213,160200,1910258350,2575,2575,2575,2575,0
20250213,160100,1910258350,2575,2575,2575,2575,0
20250213,160000,1910258350,2575,2575,2575,2575,0
20250213,155900,1910258350,2575,2575,2575,2575,0
20250213,155800,1910258350,2575,2575,2575,2575,0
20250213,155700,1910258350,2575,2575,2575,2575,0
20250213,155600,1910258350,2575,2575,2575,2575,0
20250213,155500,1910258350,2575,2575,2575,2575,0
20250213,155400,1910258350,2575,2575,2575,2575,0
20250213,155300,1910258350,2575,2575,2575,2575,0
20250213,155200,1910258350,2575,2575,2575,2575,0
20250213,155100,1910258350,2575,2575,2575,2575,0
20250213,155000,1910258350,2575,2575,2575,2575,0
20250213,154900,1910258350,2575,2575,2575,2575,0
20250213,154800,1910258350,2575,2575,2575,2575,0
20250213,154700,1910258350,2575,2575,2575,2575,0
20250213,154600,1910258350,2575,2575,2575,2575,0
20250213,154500,1910258350,2575,2575,2575,2575,0
20250213,154400,1910258350,2575,2575,2575,2575,0
20250213,154300,1910258350,2575,2575,2575,2575,0
20250213,154200,1910258350,2575,2575,2575,2575,0
20250213,154100,1910258350,2575,2575,2575,2575,0
20250213,154000,1910258350,2575,2575,2575,2575,0
20250213,153900,1910258350,2575,2575,2575,2575,0
20250213,153800,1910258350,2575,2575,2575,2575,0
20250213,153700,1910258350,2575,2575,2575,2575,0
20250213,153600,1910258350,2575,2575,2575,2575,0
20250213,153500,1910258350,2575,2575,2575,2575,0
20250213,153400,1910258350,2575,2575,2575,2575,0
20250213,153300,1910258350,2575,2575,2575,2575,12568
20250213,153200,1910258350,2575,2575,2575,2575,0
20250213,153100,1910258350,2575,2575,2575,2575,0
20250213,153000,1910258350,2575,2575,2575,2575,12568
20250213,152900,1877895750,2580,2580,2580,2580,0
20250213,152800,1877895750,2580,2580,2580,2580,0
20250213,152700,1877895750,2580,2580,2580,2580,0
20250213,152600,1877895750,2580,2580,2580,2580,0
20250213,152500,1877895750,2580,2580,2580,2580,0
20250213,152400,1877895750,2580,2580,2580,2580,0
20250213,152300,1877895750,2580,2580,2580,2580,0
20250213,152200,1877895750,2580,2580,2580,2580,0
20250213,152100,1877895750,2580,2580,2580,2580,0
20250213,152000,1877895750,2580,2580,2580,2580,0
20250213,151900,1877895750,2580,2580,2580,2580,2437
20250213,151800,1871608290,2585,2585,2585,2580,530
20250213,151700,1870238330,2590,2580,2590,2580,785
20250213,151600,1868209020,2585,2585,2590,2585,4545
20250213,151500,1856460190,2590,2590,2590,2590,41
20250213,151400,1856354000,2580,2590,2590,2580,2
20250213,151300,1856348830,2580,2585,2585,2580,1226
20250213,151200,1853180245,2590,2590,2590,2590,0
20250213,151100,1853180245,2590,2595,2595,2590,10
20250213,151000,1853154320,2595,2585,2595,2585,8513
20250213,150900,1831107780,2580,2590,2590,2580,333
20250213,150800,1830248335,2590,2585,2590,2585,52
20250213,150700,1830113905,2590,2585,2590,2580,2010
20250213,150600,1824918085,2585,2590,2590,2585,3466
20250213,150500,1815957785,2590,2585,2590,2585,114
20250213,150400,1815663065,2590,2590,2590,2590,1003
20250213,150300,1813065295,2585,2590,2590,2585,401
20250213,150200,1812028705,2585,2580,2585,2580,5505
20250213,150100,1797798285,2580,2585,2585,2580,10051
20250213,150000,1771866700,2580,2580,2580,2580,151
20250213,145900,1771477120,2580,2580,2580,2580,6028
20250213,145800,1755924880,2580,2580,2580,2580,20
20250213,145700,1755873280,2585,2575,2585,2575,103
20250213,145600,1755607535,2580,2580,2580,2580,9576
20250213,145500,1730901455,2580,2580,2580,2580,8
20250213,145400,1730880815,2580,2585,2585,2580,401
20250213,145300,1729844235,2580,2585,2585,2580,12
20250213,145200,1729813225,2580,2585,2585,2580,138
20250213,145100,1729456500,2580,2580,2580,2580,4
20250213,145000,1729446180,2585,2585,2585,2580,23
20250213,144900,1729386735,2585,2585,2585,2585,296
20250213,144800,1728621575,2585,2585,2585,2580,187
20250213,144700,1728138305,2585,2585,2585,2585,2163
20250213,144600,1722546950,2585,2580,2585,2580,1004
20250213,144500,1719951620,2580,2580,2580,2580,1
20250213,144400,1719949040,2580,2580,2580,2580,3
20250213,144300,1719941300,2580,2580,2580,2580,3
20250213,144200,1719933560,2580,2580,2580,2580,1
20250213,144100,1719930980,2585,2585,2585,2585,26
20250213,144000,1719863770,2585,2585,2585,2580,15
20250213,143900,1719825000,2580,2580,2580,2580,59
20250213,143800,1719672780,2580,2580,2580,2580,597
20250213,143700,1718132520,2585,2585,2585,2585,4367
20250213,143600,1706843825,2585,2585,2585,2585,1
20250213,143500,1706841240,2590,2590,2590,2590,100
20250213,143400,1706582240,2585,2585,2590,2585,305
20250213,143300,1705793300,2585,2590,2590,2585,1008
20250213,143200,1703182585,2585,2590,2590,2585,401
20250213,143100,1702145005,2590,2590,2590,2590,0
20250213,143000,1702145005,2590,2585,2590,2585,45
20250213,142900,1702028460,2590,2585,2590,2585,65
20250213,142800,1701860125,2585,2590,2590,2585,11
20250213,142700,1701831640,2590,2590,2590,2590,0
20250213,142600,1701831640,2590,2590,2590,2590,0
20250213,142500,1701831640,2590,2585,2590,2585,41
20250213,142400,1701725455,2585,2585,2585,2585,2
20250213,142300,1701720285,2585,2585,2585,2585,1202
20250213,142200,1698613115,2585,2585,2585,2585,11
20250213,142100,1698584680,2585,2580,2585,2580,5334
20250213,142000,1684796300,2580,2580,2580,2580,17
20250213,141900,1684752440,2580,2580,2580,2580,2593
20250213,141800,1678062500,2585,2585,2585,2585,9
20250213,141700,1678039235,2585,2590,2590,2585,148
20250213,141600,1677656650,2590,2580,2590,2580,2205
20250213,141500,1671955730,2580,2580,2580,2580,119
20250213,141400,1671648710,2585,2585,2585,2580,281
20250213,141300,1670922825,2580,2580,2580,2580,1402
20250213,141200,1667305665,2585,2590,2590,2585,5311
20250213,141100,1653576680,2590,2590,2590,2585,602
20250213,141000,1652018500,2585,2590,2590,2585,502
20250213,140900,1650720825,2585,2585,2585,2585,206
20250213,140800,1650188315,2585,2590,2595,2585,1022
20250213,140700,1647545520,2590,2590,2590,2585,2824
20250213,140600,1640231365,2590,2590,2595,2590,1766
20250213,140500,1635657405,2590,2595,2595,2590,62
20250213,140400,1635496735,2595,2595,2595,2590,310
20250213,140300,1634693335,2595,2585,2595,2585,5003
20250213,140200,1621735570,2585,2590,2590,2585,1923
20250213,140100,1616755005,2590,2595,2595,2585,56
20250213,140000,1616609720,2595,2585,2595,2585,99
20250213,135900,1616353735,2595,2595,2595,2595,64
20250213,135800,1616187655,2585,2595,2595,2585,6
20250213,135700,1616172095,2595,2580,2600,2580,19795
20250213,135600,1564886630,2585,2580,2585,2580,3
20250213,135500,1564878880,2585,2580,2585,2580,31
20250213,135400,1564798885,2585,2580,2585,2580,229
20250213,135300,1564206925,2585,2590,2590,2580,1970
20250213,135200,1559124185,2580,2585,2585,2580,9525
20250213,135100,1534543935,2585,2585,2585,2585,1
20250213,135000,1534541350,2590,2590,2590,2590,0
20250213,134900,1534541350,2590,2585,2590,2585,251
20250213,134800,1533892510,2585,2585,2585,2585,824
20250213,134700,1531762470,2585,2585,2585,2585,729
20250213,134600,1529878005,2590,2590,2590,2590,5
20250213,134500,1529865055,2590,2590,2590,2590,103
20250213,134400,1529598285,2590,2590,2590,2590,14
20250213,134300,1529562025,2590,2590,2590,2585,12101
20250213,134200,1498270435,2590,2590,2590,2590,1407
20250213,134100,1494626305,2595,2595,2595,2595,200
20250213,134000,1494107305,2595,2595,2595,2595,1
20250213,133900,1494104710,2595,2595,2595,2595,0
20250213,133800,1494104710,2595,2595,2595,2595,3
20250213,133700,1494096925,2595,2595,2595,2595,1
20250213,133600,1494094330,2590,2590,2590,2590,1500
20250213,133500,1490209330,2590,2590,2590,2590,0
20250213,133400,1490209330,2590,2585,2590,2585,5958
20250213,133300,1474778120,2590,2590,2590,2590,35
20250213,133200,1474687470,2590,2590,2590,2590,1002
20250213,133100,1472092290,2590,2590,2590,2590,20
20250213,133000,1472040490,2590,2590,2590,2590,0
20250213,132900,1472040490,2590,2590,2590,2590,2117
20250213,132800,1466557460,2590,2590,2590,2585,717
20250213,132700,1464700930,2590,2590,2590,2590,0
20250213,132600,1464700930,2590,2590,2590,2585,156
20250213,132500,1464297640,2585,2590,2590,2585,4
20250213,132400,1464287295,2590,2585,2590,2585,174
20250213,132300,1463837035,2590,2585,2590,2585,707
20250213,132200,1462009180,2585,2585,2585,2580,581
20250213,132100,1460507495,2580,2580,2580,2580,1055
20250213,132000,1457785595,2585,2585,2585,2585,0
20250213,131900,1457785595,2585,2585,2585,2585,10
20250213,131800,1457759745,2585,2585,2585,2585,60
20250213,131700,1457604645,2585,2585,2585,2585,2081
20250213,131600,1452225260,2585,2585,2585,2585,40
20250213,131500,1452121860,2585,2585,2585,2585,50
20250213,131400,1451992610,2585,2585,2585,2585,296
20250213,131300,1451227450,2585,2585,2585,2585,2104
20250213,131200,1445788610,2590,2590,2590,2590,0
20250213,131100,1445788610,2590,2585,2590,2585,3
20250213,131000,1445780850,2585,2585,2585,2585,718
20250213,130900,1443924820,2585,2590,2590,2585,102
20250213,130800,1443660650,2590,2590,2590,2590,2
20250213,130700,1443655470,2590,2590,2590,2590,102
20250213,130600,1443391290,2590,2590,2590,2590,12
20250213,130500,1443360210,2585,2590,2590,2585,7
20250213,130400,1443342085,2590,2585,2590,2585,191
20250213,130300,1442848195,2590,2590,2590,2585,5343
20250213,130200,1429010575,2590,2590,2590,2585,1124
20250213,130100,1426099950,2585,2590,2590,2585,526
20250213,130000,1424738125,2585,2585,2585,2585,1315
20250213,125900,1421338850,2585,2585,2590,2585,165
20250213,125800,1420912320,2590,2585,2590,2585,1313
20250213,125700,1417518205,2590,2590,2590,2590,1
20250213,125600,1417515615,2590,2590,2590,2585,3969
20250213,125500,1407236205,2590,2595,2595,2590,3290
20250213,125400,1398698760,2595,2585,2595,2580,3884
20250213,125300,1388641895,2585,2580,2585,2580,172
20250213,125200,1388198130,2585,2585,2585,2585,2817
20250213,125100,1380916185,2585,2585,2585,2585,9
20250213,125000,1380892920,2580,2580,2580,2580,4
20250213,124900,1380882600,2585,2585,2585,2580,24
20250213,124800,1380820565,2585,2585,2585,2585,0
20250213,124700,1380820565,2585,2580,2585,2580,46
20250213,124600,1380701880,2585,2585,2585,2585,359
20250213,124500,1379773865,2590,2585,2590,2585,2000
20250213,124400,1374593935,2585,2585,2585,2585,3526
20250213,124300,1365479225,2585,2585,2585,2585,1
20250213,124200,1365476640,2575,2585,2585,2575,1726
20250213,124100,1361023805,2580,2580,2580,2580,0
20250213,124000,1361023805,2580,2575,2580,2575,715
20250213,123900,1359179110,2580,2580,2580,2580,3017
20250213,123800,1351395250,2580,2585,2585,2580,479
20250213,123700,1350157040,2590,2590,2590,2590,0
20250213,123600,1350157040,2590,2590,2590,2590,1449
20250213,123500,1346404130,2590,2590,2590,2590,4
20250213,123400,1346393770,2590,2590,2590,2590,0
20250213,123300,1346393770,2590,2590,2590,2590,7279
20250213,123200,1327541160,2590,2585,2590,2580,1209
20250213,123100,1324420340,2585,2585,2585,2585,391
20250213,123000,1323409605,2585,2585,2590,2585,1276
20250213,122900,1320111120,2580,2580,2580,2560,24308
20250213,122800,1257566530,2585,2585,2585,2585,3165
20250213,122700,1249385005,2585,2585,2585,2580,415
20250213,122600,1248314235,2585,2585,2585,2585,19
20250213,122500,1248265120,2585,2585,2585,2585,0
20250213,122400,1248265120,2585,2590,2590,2585,527
20250213,122300,1246902740,2580,2580,2580,2580,0
20250213,122200,1246902740,2580,2580,2580,2580,2104
20250213,122100,1241474420,2580,2590,2590,2580,300
20250213,122000,1240699920,2590,2590,2590,2590,1
20250213,121900,1240697330,2580,2590,2590,2580,1032
20250213,121800,1238034560,2590,2590,2590,2590,1
20250213,121700,1238031970,2580,2585,2585,2580,11
20250213,121600,1238003585,2580,2585,2585,2580,20020
20250213,121500,1186299540,2590,2590,2590,2590,0
20250213,121400,1186299540,2590,2595,2595,2590,1027
20250213,121300,1183634505,2595,2595,2595,2595,0
20250213,121200,1183634505,2595,2595,2595,2595,1009
20250213,121100,1181016150,2595,2590,2595,2590,1113
20250213,121000,1178133475,2585,2585,2585,2585,25
20250213,120900,1178068850,2585,2585,2585,2585,255
20250213,120800,1177409675,2585,2585,2585,2585,5700
20250213,120700,1162675175,2585,2585,2590,2585,3327
20250213,120600,1154073945,2590,2590,2590,2585,561
20250213,120500,1152620965,2590,2590,2590,2590,100
20250213,120400,1152361965,2590,2590,2590,2590,1021
20250213,120300,1149717575,2590,2595,2595,2590,500
20250213,120200,1148421575,2595,2595,2595,2595,543
20250213,120100,1147012490,2595,2590,2595,2590,4899
20250213,120000,1134323585,2595,2595,2595,2590,81
20250213,115900,1134113640,2595,2595,2595,2590,1311
20250213,115800,1130716620,2595,2595,2595,2590,2091
20250213,115700,1125290540,2595,2595,2595,2595,5492
20250213,115600,1111038800,2595,2595,2595,2590,158
20250213,115500,1110629455,2595,2595,2595,2585,572
20250213,115400,1109148880,2595,2595,2595,2590,701
20250213,115300,1107331285,2595,2590,2595,2590,5003
20250213,115200,1094349720,2590,2590,2590,2590,2
20250213,115100,1094344540,2590,2585,2595,2585,355
20250213,115000,1093425825,2590,2590,2595,2590,4006
20250213,114900,1083040775,2590,2590,2595,2585,322
20250213,114800,1082207600,2590,2590,2590,2590,146
20250213,114700,1081829460,2590,2590,2590,2590,2831
20250213,114600,1074497170,2590,2595,2595,2590,2915
20250213,114500,1066942310,2595,2590,2595,2590,929
20250213,114400,1064534265,2590,2590,2590,2585,5881
20250213,114300,1049302835,2590,2585,2590,2585,3061
20250213,114200,1041380085,2590,2585,2590,2585,12084
20250213,114100,1010127630,2590,2590,2590,2590,100
20250213,114000,1009868630,2590,2590,2590,2590,2104
20250213,113900,1004419270,2590,2590,2590,2585,3509
20250213,113800,995348460,2590,2585,2590,2585,52
20250213,113700,995214025,2590,2590,2590,2585,2801
20250213,113600,987959460,2585,2585,2590,2585,1450
20250213,113500,984205210,2585,2590,2590,2585,25
20250213,113400,984140560,2590,2590,2590,2590,3631
20250213,113300,974736270,2590,2580,2590,2580,19960
20250213,113200,923104250,2580,2580,2580,2580,0
20250213,113100,923104250,2580,2580,2585,2575,2183
20250213,113000,917477100,2580,2580,2580,2580,0
20250213,112900,917477100,2580,2580,2580,2580,7814
20250213,112800,897316980,2580,2580,2580,2580,2101
20250213,112700,891896400,2570,2575,2580,2570,9431
20250213,112600,867657060,2575,2575,2575,2570,2952
20250213,112500,860065940,2580,2575,2580,2570,998
20250213,112400,857496070,2575,2575,2575,2575,153
20250213,112300,857102095,2580,2580,2580,2580,116
20250213,112200,856802815,2580,2575,2580,2570,26
20250213,112100,856735865,2580,2575,2580,2575,2043
20250213,112000,851464930,2580,2575,2580,2575,6424
20250213,111900,834899545,2575,2575,2575,2575,800
20250213,111800,832839545,2575,2575,2575,2575,1400
20250213,111700,829234545,2575,2575,2575,2575,695
20250213,111600,827444920,2575,2575,2575,2575,1607
20250213,111500,823306895,2575,2575,2575,2575,0
20250213,111400,823306895,2575,2580,2580,2575,1324
20250213,111300,819895175,2575,2575,2580,2575,797
20250213,111200,817842845,2575,2580,2580,2575,2776
20250213,111100,810691265,2580,2575,2580,2575,2204
20250213,111000,805004950,2580,2570,2580,2570,2926
20250213,110900,797471545,2575,2570,2575,2570,2989
20250213,110800,789774875,2575,2575,2575,2575,401
20250213,110700,788742300,2575,2575,2575,2575,1004
20250213,110600,786157000,2570,2570,2570,2570,10
20250213,110500,786131300,2570,2570,2570,2570,1000
20250213,110400,783561300,2570,2575,2575,2570,700
20250213,110300,781761740,2575,2570,2575,2570,1902
20250213,110200,776873590,2565,2570,2570,2565,1047
20250213,110100,774182860,2570,2575,2575,2570,8459
20250213,110000,752443220,2570,2565,2570,2565,1410
20250213,105900,748820100,2570,2570,2570,2570,1
20250213,105800,748817530,2570,2570,2570,2570,0
20250213,105700,748817530,2570,2570,2570,2570,900
20250213,105600,746504530,2570,2565,2570,2565,4880
20250213,105500,733964330,2565,2565,2570,2565,309
20250213,105400,733171445,2570,2565,2570,2565,288
20250213,105300,732432720,2565,2565,2565,2565,1
20250213,105200,732430155,2570,2570,2570,2565,43
20250213,105100,732319845,2565,2570,2570,2565,532
20250213,105000,730955255,2570,2565,2570,2565,311
20250213,104900,730157530,2570,2570,2570,2570,0
20250213,104800,730157530,2570,2570,2570,2570,1
20250213,104700,730154960,2565,2565,2565,2565,541
20250213,104600,728767295,2570,2570,2570,2570,200
20250213,104500,728253295,2570,2570,2570,2565,2303
20250213,104400,722336975,2570,2565,2570,2565,25
20250213,104300,722272845,2570,2570,2570,2570,1170
20250213,104200,719265945,2570,2570,2570,2570,3010
20250213,104100,711530245,2570,2565,2570,2565,922
20250213,104000,709165310,2560,2565,2565,2560,1006
20250213,103900,706589905,2565,2560,2565,2560,2078
20250213,103800,701260170,2565,2565,2565,2565,1
20250213,103700,701257605,2560,2560,2560,2560,620
20250213,103600,699670405,2560,2565,2565,2560,2065
20250213,103500,694384000,2560,2560,2560,2560,1
20250213,103400,694381440,2560,2565,2565,2560,210
20250213,103300,693843790,2565,2565,2565,2565,921
20250213,103200,691481425,2565,2565,2565,2565,970
20250213,103100,688993375,2565,2565,2565,2565,3
20250213,103000,688985680,2565,2560,2565,2560,407
20250213,102900,687941760,2570,2565,2570,2565,4
20250213,102800,687931490,2570,2570,2570,2565,410
20250213,102700,686877840,2570,2570,2570,2570,2421
20250213,102600,680655870,2565,2565,2565,2565,337
20250213,102500,679791465,2565,2570,2570,2565,237
20250213,102400,679182510,2570,2570,2570,2565,1474
20250213,102300,675401285,2570,2565,2570,2565,120
20250213,102200,675093430,2565,2565,2565,2565,1
20250213,102100,675090865,2555,2560,2565,2555,2416
20250213,102000,668894165,2565,2565,2565,2555,5009
20250213,101900,656069595,2565,2565,2565,2565,1
20250213,101800,656067030,2560,2560,2560,2560,1
20250213,101700,656064470,2560,2560,2560,2560,315
20250213,101600,655258070,2565,2565,2565,2565,1002
20250213,101500,652687940,2570,2570,2570,2570,18
20250213,101400,652641680,2570,2570,2570,2570,1003
20250213,101300,650063970,2570,2570,2570,2570,20
20250213,101200,650012570,2570,2570,2570,2570,704
20250213,101100,648203290,2570,2570,2570,2570,301
20250213,101000,647429720,2565,2565,2565,2560,1896
20250213,100900,642566485,2565,2570,2570,2565,1011
20250213,100800,639973265,2570,2560,2570,2560,4928
20250213,100700,627333190,2560,2560,2565,2560,6160
20250213,100600,611562595,2565,2565,2565,2565,2001
20250213,100500,606430030,2565,2565,2565,2560,2918
20250213,100400,598945675,2565,2560,2565,2560,793
20250213,100300,596915380,2560,2555,2565,2555,2525
20250213,100200,590460375,2555,2555,2555,2555,24
20250213,100100,590399055,2565,2560,2565,2550,6883
20250213,100000,572813970,2560,2565,2565,2560,141
20250213,095900,572452310,2565,2560,2565,2555,1849
20250213,095800,567724515,2565,2565,2565,2560,3317
20250213,095700,559228480,2565,2565,2565,2565,21
20250213,095600,559174615,2560,2560,2560,2560,629
20250213,095500,557564375,2565,2565,2565,2565,136
20250213,095400,557215535,2570,2570,2570,2570,200
20250213,095300,556701535,2570,2570,2570,2565,502
20250213,095200,555413400,2570,2565,2570,2565,85
20250213,095100,555195150,2570,2565,2570,2565,1061
20250213,095000,552473680,2570,2570,2570,2570,549
20250213,094900,551062750,2570,2570,2570,2570,3025
20250213,094800,543288500,2570,2575,2575,2570,2614
20250213,094700,536570265,2570,2575,2575,2570,363
20250213,094600,535637095,2570,2575,2575,2570,219
20250213,094500,535074115,2570,2570,2575,2570,303
20250213,094400,534295400,2570,2570,2575,2570,578
20250213,094300,532809650,2575,2575,2575,2565,427
20250213,094200,531711690,2565,2570,2575,2565,6633
20250213,094100,514672860,2570,2575,2575,2570,1706
20250213,094000,510288340,2575,2575,2575,2570,4379
20250213,093900,499018070,2575,2570,2575,2570,810
20250213,093800,496936365,2575,2570,2575,2570,2806
20250213,093700,489723260,2570,2565,2570,2565,4368
20250213,093600,478499825,2565,2570,2575,2565,6153
20250213,093500,462694235,2575,2570,2575,2570,1926
20250213,093400,457744410,2570,2570,2570,2570,504
20250213,093300,456449130,2570,2570,2575,2570,1067
20250213,093200,453706775,2570,2570,2570,2570,8
20250213,093100,453686215,2570,2565,2570,2565,2140
20250213,093000,448187105,2560,2570,2570,2560,9984
20250213,092900,422531570,2570,2570,2575,2570,2506
20250213,092800,416091145,2570,2565,2575,2560,22883
20250213,092700,357361210,2565,2560,2565,2555,13247
20250213,092600,323425390,2560,2560,2560,2555,1214
20250213,092500,320322600,2560,2560,2560,2560,1152
20250213,092400,317373480,2560,2565,2565,2560,7379
20250213,092300,298478400,2565,2565,2565,2560,2584
20250213,092200,291857190,2565,2555,2565,2555,8761
20250213,092100,269428960,2555,2560,2560,2555,14
20250213,092000,269393185,2555,2555,2555,2555,6802
20250213,091900,252014075,2555,2555,2560,2550,1245
20250213,091800,248834090,2555,2555,2555,2550,4431
20250213,091700,237513885,2550,2560,2560,2550,1731
20250213,091600,233086175,2560,2550,2560,2550,3610
20250213,091500,223854385,2555,2555,2555,2555,1637
20250213,091400,219671850,2555,2560,2560,2550,2456
20250213,091300,213385870,2555,2545,2560,2545,13998
20250213,091200,177679955,2545,2550,2550,2545,5500
20250213,091100,163680455,2545,2550,2550,2545,400
20250213,091000,162661240,2550,2545,2550,2545,5258
20250213,090900,149275160,2545,2545,2550,2545,1765
20250213,090800,144783075,2545,2545,2550,2545,3267
20250213,090700,136468430,2545,2545,2545,2545,1447
20250213,090600,132785815,2545,2545,2550,2540,2105
20250213,090500,127429065,2540,2540,2550,2540,8713
20250213,090400,105266265,2540,2540,2545,2540,7299
20250213,090300,86723945,2540,2540,2540,2535,2745
20250213,090200,79751650,2540,2540,2545,2535,2044
20250213,090100,74569040,2535,2545,2545,2535,13337
20250213,090000,40636535,2545,2535,2545,2535,16003
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 1910258350 2575 2575 2575 2575 12568
3 20250213 183200 1910258350 2575 2575 2575 2575 0
4 20250213 183100 1910258350 2575 2575 2575 2575 0
5 20250213 183000 1910258350 2575 2575 2575 2575 0
6 20250213 182900 1910258350 2575 2575 2575 2575 0
7 20250213 182800 1910258350 2575 2575 2575 2575 0
8 20250213 182700 1910258350 2575 2575 2575 2575 0
9 20250213 182600 1910258350 2575 2575 2575 2575 0
10 20250213 182500 1910258350 2575 2575 2575 2575 0
11 20250213 182400 1910258350 2575 2575 2575 2575 0
12 20250213 182300 1910258350 2575 2575 2575 2575 0
13 20250213 182200 1910258350 2575 2575 2575 2575 0
14 20250213 182100 1910258350 2575 2575 2575 2575 0
15 20250213 182000 1910258350 2575 2575 2575 2575 0
16 20250213 181900 1910258350 2575 2575 2575 2575 0
17 20250213 181800 1910258350 2575 2575 2575 2575 0
18 20250213 181700 1910258350 2575 2575 2575 2575 0
19 20250213 181600 1910258350 2575 2575 2575 2575 0
20 20250213 181500 1910258350 2575 2575 2575 2575 0
21 20250213 181400 1910258350 2575 2575 2575 2575 0
22 20250213 181300 1910258350 2575 2575 2575 2575 0
23 20250213 181200 1910258350 2575 2575 2575 2575 0
24 20250213 181100 1910258350 2575 2575 2575 2575 0
25 20250213 181000 1910258350 2575 2575 2575 2575 0
26 20250213 180900 1910258350 2575 2575 2575 2575 0
27 20250213 180800 1910258350 2575 2575 2575 2575 0
28 20250213 180700 1910258350 2575 2575 2575 2575 0
29 20250213 180600 1910258350 2575 2575 2575 2575 0
30 20250213 180500 1910258350 2575 2575 2575 2575 0
31 20250213 180400 1910258350 2575 2575 2575 2575 0
32 20250213 180300 1910258350 2575 2575 2575 2575 12568
33 20250213 180200 1910258350 2575 2575 2575 2575 0
34 20250213 180100 1910258350 2575 2575 2575 2575 0
35 20250213 180000 1910258350 2575 2575 2575 2575 0
36 20250213 175900 1910258350 2575 2575 2575 2575 0
37 20250213 175800 1910258350 2575 2575 2575 2575 0
38 20250213 175700 1910258350 2575 2575 2575 2575 0
39 20250213 175600 1910258350 2575 2575 2575 2575 0
40 20250213 175500 1910258350 2575 2575 2575 2575 0
41 20250213 175400 1910258350 2575 2575 2575 2575 0
42 20250213 175300 1910258350 2575 2575 2575 2575 0
43 20250213 175200 1910258350 2575 2575 2575 2575 0
44 20250213 175100 1910258350 2575 2575 2575 2575 0
45 20250213 175000 1910258350 2575 2575 2575 2575 0
46 20250213 174900 1910258350 2575 2575 2575 2575 0
47 20250213 174800 1910258350 2575 2575 2575 2575 0
48 20250213 174700 1910258350 2575 2575 2575 2575 0
49 20250213 174600 1910258350 2575 2575 2575 2575 0
50 20250213 174500 1910258350 2575 2575 2575 2575 0
51 20250213 174400 1910258350 2575 2575 2575 2575 0
52 20250213 174300 1910258350 2575 2575 2575 2575 0
53 20250213 174200 1910258350 2575 2575 2575 2575 0
54 20250213 174100 1910258350 2575 2575 2575 2575 0
55 20250213 174000 1910258350 2575 2575 2575 2575 0
56 20250213 173900 1910258350 2575 2575 2575 2575 0
57 20250213 173800 1910258350 2575 2575 2575 2575 0
58 20250213 173700 1910258350 2575 2575 2575 2575 0
59 20250213 173600 1910258350 2575 2575 2575 2575 0
60 20250213 173500 1910258350 2575 2575 2575 2575 0
61 20250213 173400 1910258350 2575 2575 2575 2575 0
62 20250213 173300 1910258350 2575 2575 2575 2575 12568
63 20250213 173200 1910258350 2575 2575 2575 2575 0
64 20250213 173100 1910258350 2575 2575 2575 2575 0
65 20250213 173000 1910258350 2575 2575 2575 2575 0
66 20250213 172900 1910258350 2575 2575 2575 2575 0
67 20250213 172800 1910258350 2575 2575 2575 2575 0
68 20250213 172700 1910258350 2575 2575 2575 2575 0
69 20250213 172600 1910258350 2575 2575 2575 2575 0
70 20250213 172500 1910258350 2575 2575 2575 2575 0
71 20250213 172400 1910258350 2575 2575 2575 2575 0
72 20250213 172300 1910258350 2575 2575 2575 2575 0
73 20250213 172200 1910258350 2575 2575 2575 2575 0
74 20250213 172100 1910258350 2575 2575 2575 2575 0
75 20250213 172000 1910258350 2575 2575 2575 2575 0
76 20250213 171900 1910258350 2575 2575 2575 2575 0
77 20250213 171800 1910258350 2575 2575 2575 2575 0
78 20250213 171700 1910258350 2575 2575 2575 2575 0
79 20250213 171600 1910258350 2575 2575 2575 2575 0
80 20250213 171500 1910258350 2575 2575 2575 2575 0
81 20250213 171400 1910258350 2575 2575 2575 2575 0
82 20250213 171300 1910258350 2575 2575 2575 2575 0
83 20250213 171200 1910258350 2575 2575 2575 2575 0
84 20250213 171100 1910258350 2575 2575 2575 2575 0
85 20250213 171000 1910258350 2575 2575 2575 2575 0
86 20250213 170900 1910258350 2575 2575 2575 2575 0
87 20250213 170800 1910258350 2575 2575 2575 2575 0
88 20250213 170700 1910258350 2575 2575 2575 2575 0
89 20250213 170600 1910258350 2575 2575 2575 2575 0
90 20250213 170500 1910258350 2575 2575 2575 2575 0
91 20250213 170400 1910258350 2575 2575 2575 2575 0
92 20250213 170300 1910258350 2575 2575 2575 2575 12568
93 20250213 170200 1910258350 2575 2575 2575 2575 0
94 20250213 170100 1910258350 2575 2575 2575 2575 0
95 20250213 170000 1910258350 2575 2575 2575 2575 0
96 20250213 165900 1910258350 2575 2575 2575 2575 0
97 20250213 165800 1910258350 2575 2575 2575 2575 0
98 20250213 165700 1910258350 2575 2575 2575 2575 0
99 20250213 165600 1910258350 2575 2575 2575 2575 0
100 20250213 165500 1910258350 2575 2575 2575 2575 0
101 20250213 165400 1910258350 2575 2575 2575 2575 0
102 20250213 165300 1910258350 2575 2575 2575 2575 0
103 20250213 165200 1910258350 2575 2575 2575 2575 0
104 20250213 165100 1910258350 2575 2575 2575 2575 0
105 20250213 165000 1910258350 2575 2575 2575 2575 0
106 20250213 164900 1910258350 2575 2575 2575 2575 0
107 20250213 164800 1910258350 2575 2575 2575 2575 0
108 20250213 164700 1910258350 2575 2575 2575 2575 0
109 20250213 164600 1910258350 2575 2575 2575 2575 0
110 20250213 164500 1910258350 2575 2575 2575 2575 0
111 20250213 164400 1910258350 2575 2575 2575 2575 0
112 20250213 164300 1910258350 2575 2575 2575 2575 0
113 20250213 164200 1910258350 2575 2575 2575 2575 0
114 20250213 164100 1910258350 2575 2575 2575 2575 0
115 20250213 164000 1910258350 2575 2575 2575 2575 0
116 20250213 163900 1910258350 2575 2575 2575 2575 0
117 20250213 163800 1910258350 2575 2575 2575 2575 0
118 20250213 163700 1910258350 2575 2575 2575 2575 0
119 20250213 163600 1910258350 2575 2575 2575 2575 0
120 20250213 163500 1910258350 2575 2575 2575 2575 0
121 20250213 163400 1910258350 2575 2575 2575 2575 0
122 20250213 163300 1910258350 2575 2575 2575 2575 12568
123 20250213 163200 1910258350 2575 2575 2575 2575 0
124 20250213 163100 1910258350 2575 2575 2575 2575 0
125 20250213 163000 1910258350 2575 2575 2575 2575 0
126 20250213 162900 1910258350 2575 2575 2575 2575 0
127 20250213 162800 1910258350 2575 2575 2575 2575 0
128 20250213 162700 1910258350 2575 2575 2575 2575 0
129 20250213 162600 1910258350 2575 2575 2575 2575 0
130 20250213 162500 1910258350 2575 2575 2575 2575 0
131 20250213 162400 1910258350 2575 2575 2575 2575 0
132 20250213 162300 1910258350 2575 2575 2575 2575 0
133 20250213 162200 1910258350 2575 2575 2575 2575 0
134 20250213 162100 1910258350 2575 2575 2575 2575 0
135 20250213 162000 1910258350 2575 2575 2575 2575 0
136 20250213 161900 1910258350 2575 2575 2575 2575 0
137 20250213 161800 1910258350 2575 2575 2575 2575 0
138 20250213 161700 1910258350 2575 2575 2575 2575 0
139 20250213 161600 1910258350 2575 2575 2575 2575 0
140 20250213 161500 1910258350 2575 2575 2575 2575 0
141 20250213 161400 1910258350 2575 2575 2575 2575 0
142 20250213 161300 1910258350 2575 2575 2575 2575 0
143 20250213 161200 1910258350 2575 2575 2575 2575 0
144 20250213 161100 1910258350 2575 2575 2575 2575 0
145 20250213 161000 1910258350 2575 2575 2575 2575 0
146 20250213 160900 1910258350 2575 2575 2575 2575 0
147 20250213 160800 1910258350 2575 2575 2575 2575 0
148 20250213 160700 1910258350 2575 2575 2575 2575 0
149 20250213 160600 1910258350 2575 2575 2575 2575 0
150 20250213 160500 1910258350 2575 2575 2575 2575 0
151 20250213 160400 1910258350 2575 2575 2575 2575 0
152 20250213 160300 1910258350 2575 2575 2575 2575 12568
153 20250213 160200 1910258350 2575 2575 2575 2575 0
154 20250213 160100 1910258350 2575 2575 2575 2575 0
155 20250213 160000 1910258350 2575 2575 2575 2575 0
156 20250213 155900 1910258350 2575 2575 2575 2575 0
157 20250213 155800 1910258350 2575 2575 2575 2575 0
158 20250213 155700 1910258350 2575 2575 2575 2575 0
159 20250213 155600 1910258350 2575 2575 2575 2575 0
160 20250213 155500 1910258350 2575 2575 2575 2575 0
161 20250213 155400 1910258350 2575 2575 2575 2575 0
162 20250213 155300 1910258350 2575 2575 2575 2575 0
163 20250213 155200 1910258350 2575 2575 2575 2575 0
164 20250213 155100 1910258350 2575 2575 2575 2575 0
165 20250213 155000 1910258350 2575 2575 2575 2575 0
166 20250213 154900 1910258350 2575 2575 2575 2575 0
167 20250213 154800 1910258350 2575 2575 2575 2575 0
168 20250213 154700 1910258350 2575 2575 2575 2575 0
169 20250213 154600 1910258350 2575 2575 2575 2575 0
170 20250213 154500 1910258350 2575 2575 2575 2575 0
171 20250213 154400 1910258350 2575 2575 2575 2575 0
172 20250213 154300 1910258350 2575 2575 2575 2575 0
173 20250213 154200 1910258350 2575 2575 2575 2575 0
174 20250213 154100 1910258350 2575 2575 2575 2575 0
175 20250213 154000 1910258350 2575 2575 2575 2575 0
176 20250213 153900 1910258350 2575 2575 2575 2575 0
177 20250213 153800 1910258350 2575 2575 2575 2575 0
178 20250213 153700 1910258350 2575 2575 2575 2575 0
179 20250213 153600 1910258350 2575 2575 2575 2575 0
180 20250213 153500 1910258350 2575 2575 2575 2575 0
181 20250213 153400 1910258350 2575 2575 2575 2575 0
182 20250213 153300 1910258350 2575 2575 2575 2575 12568
183 20250213 153200 1910258350 2575 2575 2575 2575 0
184 20250213 153100 1910258350 2575 2575 2575 2575 0
185 20250213 153000 1910258350 2575 2575 2575 2575 12568
186 20250213 152900 1877895750 2580 2580 2580 2580 0
187 20250213 152800 1877895750 2580 2580 2580 2580 0
188 20250213 152700 1877895750 2580 2580 2580 2580 0
189 20250213 152600 1877895750 2580 2580 2580 2580 0
190 20250213 152500 1877895750 2580 2580 2580 2580 0
191 20250213 152400 1877895750 2580 2580 2580 2580 0
192 20250213 152300 1877895750 2580 2580 2580 2580 0
193 20250213 152200 1877895750 2580 2580 2580 2580 0
194 20250213 152100 1877895750 2580 2580 2580 2580 0
195 20250213 152000 1877895750 2580 2580 2580 2580 0
196 20250213 151900 1877895750 2580 2580 2580 2580 2437
197 20250213 151800 1871608290 2585 2585 2585 2580 530
198 20250213 151700 1870238330 2590 2580 2590 2580 785
199 20250213 151600 1868209020 2585 2585 2590 2585 4545
200 20250213 151500 1856460190 2590 2590 2590 2590 41
201 20250213 151400 1856354000 2580 2590 2590 2580 2
202 20250213 151300 1856348830 2580 2585 2585 2580 1226
203 20250213 151200 1853180245 2590 2590 2590 2590 0
204 20250213 151100 1853180245 2590 2595 2595 2590 10
205 20250213 151000 1853154320 2595 2585 2595 2585 8513
206 20250213 150900 1831107780 2580 2590 2590 2580 333
207 20250213 150800 1830248335 2590 2585 2590 2585 52
208 20250213 150700 1830113905 2590 2585 2590 2580 2010
209 20250213 150600 1824918085 2585 2590 2590 2585 3466
210 20250213 150500 1815957785 2590 2585 2590 2585 114
211 20250213 150400 1815663065 2590 2590 2590 2590 1003
212 20250213 150300 1813065295 2585 2590 2590 2585 401
213 20250213 150200 1812028705 2585 2580 2585 2580 5505
214 20250213 150100 1797798285 2580 2585 2585 2580 10051
215 20250213 150000 1771866700 2580 2580 2580 2580 151
216 20250213 145900 1771477120 2580 2580 2580 2580 6028
217 20250213 145800 1755924880 2580 2580 2580 2580 20
218 20250213 145700 1755873280 2585 2575 2585 2575 103
219 20250213 145600 1755607535 2580 2580 2580 2580 9576
220 20250213 145500 1730901455 2580 2580 2580 2580 8
221 20250213 145400 1730880815 2580 2585 2585 2580 401
222 20250213 145300 1729844235 2580 2585 2585 2580 12
223 20250213 145200 1729813225 2580 2585 2585 2580 138
224 20250213 145100 1729456500 2580 2580 2580 2580 4
225 20250213 145000 1729446180 2585 2585 2585 2580 23
226 20250213 144900 1729386735 2585 2585 2585 2585 296
227 20250213 144800 1728621575 2585 2585 2585 2580 187
228 20250213 144700 1728138305 2585 2585 2585 2585 2163
229 20250213 144600 1722546950 2585 2580 2585 2580 1004
230 20250213 144500 1719951620 2580 2580 2580 2580 1
231 20250213 144400 1719949040 2580 2580 2580 2580 3
232 20250213 144300 1719941300 2580 2580 2580 2580 3
233 20250213 144200 1719933560 2580 2580 2580 2580 1
234 20250213 144100 1719930980 2585 2585 2585 2585 26
235 20250213 144000 1719863770 2585 2585 2585 2580 15
236 20250213 143900 1719825000 2580 2580 2580 2580 59
237 20250213 143800 1719672780 2580 2580 2580 2580 597
238 20250213 143700 1718132520 2585 2585 2585 2585 4367
239 20250213 143600 1706843825 2585 2585 2585 2585 1
240 20250213 143500 1706841240 2590 2590 2590 2590 100
241 20250213 143400 1706582240 2585 2585 2590 2585 305
242 20250213 143300 1705793300 2585 2590 2590 2585 1008
243 20250213 143200 1703182585 2585 2590 2590 2585 401
244 20250213 143100 1702145005 2590 2590 2590 2590 0
245 20250213 143000 1702145005 2590 2585 2590 2585 45
246 20250213 142900 1702028460 2590 2585 2590 2585 65
247 20250213 142800 1701860125 2585 2590 2590 2585 11
248 20250213 142700 1701831640 2590 2590 2590 2590 0
249 20250213 142600 1701831640 2590 2590 2590 2590 0
250 20250213 142500 1701831640 2590 2585 2590 2585 41
251 20250213 142400 1701725455 2585 2585 2585 2585 2
252 20250213 142300 1701720285 2585 2585 2585 2585 1202
253 20250213 142200 1698613115 2585 2585 2585 2585 11
254 20250213 142100 1698584680 2585 2580 2585 2580 5334
255 20250213 142000 1684796300 2580 2580 2580 2580 17
256 20250213 141900 1684752440 2580 2580 2580 2580 2593
257 20250213 141800 1678062500 2585 2585 2585 2585 9
258 20250213 141700 1678039235 2585 2590 2590 2585 148
259 20250213 141600 1677656650 2590 2580 2590 2580 2205
260 20250213 141500 1671955730 2580 2580 2580 2580 119
261 20250213 141400 1671648710 2585 2585 2585 2580 281
262 20250213 141300 1670922825 2580 2580 2580 2580 1402
263 20250213 141200 1667305665 2585 2590 2590 2585 5311
264 20250213 141100 1653576680 2590 2590 2590 2585 602
265 20250213 141000 1652018500 2585 2590 2590 2585 502
266 20250213 140900 1650720825 2585 2585 2585 2585 206
267 20250213 140800 1650188315 2585 2590 2595 2585 1022
268 20250213 140700 1647545520 2590 2590 2590 2585 2824
269 20250213 140600 1640231365 2590 2590 2595 2590 1766
270 20250213 140500 1635657405 2590 2595 2595 2590 62
271 20250213 140400 1635496735 2595 2595 2595 2590 310
272 20250213 140300 1634693335 2595 2585 2595 2585 5003
273 20250213 140200 1621735570 2585 2590 2590 2585 1923
274 20250213 140100 1616755005 2590 2595 2595 2585 56
275 20250213 140000 1616609720 2595 2585 2595 2585 99
276 20250213 135900 1616353735 2595 2595 2595 2595 64
277 20250213 135800 1616187655 2585 2595 2595 2585 6
278 20250213 135700 1616172095 2595 2580 2600 2580 19795
279 20250213 135600 1564886630 2585 2580 2585 2580 3
280 20250213 135500 1564878880 2585 2580 2585 2580 31
281 20250213 135400 1564798885 2585 2580 2585 2580 229
282 20250213 135300 1564206925 2585 2590 2590 2580 1970
283 20250213 135200 1559124185 2580 2585 2585 2580 9525
284 20250213 135100 1534543935 2585 2585 2585 2585 1
285 20250213 135000 1534541350 2590 2590 2590 2590 0
286 20250213 134900 1534541350 2590 2585 2590 2585 251
287 20250213 134800 1533892510 2585 2585 2585 2585 824
288 20250213 134700 1531762470 2585 2585 2585 2585 729
289 20250213 134600 1529878005 2590 2590 2590 2590 5
290 20250213 134500 1529865055 2590 2590 2590 2590 103
291 20250213 134400 1529598285 2590 2590 2590 2590 14
292 20250213 134300 1529562025 2590 2590 2590 2585 12101
293 20250213 134200 1498270435 2590 2590 2590 2590 1407
294 20250213 134100 1494626305 2595 2595 2595 2595 200
295 20250213 134000 1494107305 2595 2595 2595 2595 1
296 20250213 133900 1494104710 2595 2595 2595 2595 0
297 20250213 133800 1494104710 2595 2595 2595 2595 3
298 20250213 133700 1494096925 2595 2595 2595 2595 1
299 20250213 133600 1494094330 2590 2590 2590 2590 1500
300 20250213 133500 1490209330 2590 2590 2590 2590 0
301 20250213 133400 1490209330 2590 2585 2590 2585 5958
302 20250213 133300 1474778120 2590 2590 2590 2590 35
303 20250213 133200 1474687470 2590 2590 2590 2590 1002
304 20250213 133100 1472092290 2590 2590 2590 2590 20
305 20250213 133000 1472040490 2590 2590 2590 2590 0
306 20250213 132900 1472040490 2590 2590 2590 2590 2117
307 20250213 132800 1466557460 2590 2590 2590 2585 717
308 20250213 132700 1464700930 2590 2590 2590 2590 0
309 20250213 132600 1464700930 2590 2590 2590 2585 156
310 20250213 132500 1464297640 2585 2590 2590 2585 4
311 20250213 132400 1464287295 2590 2585 2590 2585 174
312 20250213 132300 1463837035 2590 2585 2590 2585 707
313 20250213 132200 1462009180 2585 2585 2585 2580 581
314 20250213 132100 1460507495 2580 2580 2580 2580 1055
315 20250213 132000 1457785595 2585 2585 2585 2585 0
316 20250213 131900 1457785595 2585 2585 2585 2585 10
317 20250213 131800 1457759745 2585 2585 2585 2585 60
318 20250213 131700 1457604645 2585 2585 2585 2585 2081
319 20250213 131600 1452225260 2585 2585 2585 2585 40
320 20250213 131500 1452121860 2585 2585 2585 2585 50
321 20250213 131400 1451992610 2585 2585 2585 2585 296
322 20250213 131300 1451227450 2585 2585 2585 2585 2104
323 20250213 131200 1445788610 2590 2590 2590 2590 0
324 20250213 131100 1445788610 2590 2585 2590 2585 3
325 20250213 131000 1445780850 2585 2585 2585 2585 718
326 20250213 130900 1443924820 2585 2590 2590 2585 102
327 20250213 130800 1443660650 2590 2590 2590 2590 2
328 20250213 130700 1443655470 2590 2590 2590 2590 102
329 20250213 130600 1443391290 2590 2590 2590 2590 12
330 20250213 130500 1443360210 2585 2590 2590 2585 7
331 20250213 130400 1443342085 2590 2585 2590 2585 191
332 20250213 130300 1442848195 2590 2590 2590 2585 5343
333 20250213 130200 1429010575 2590 2590 2590 2585 1124
334 20250213 130100 1426099950 2585 2590 2590 2585 526
335 20250213 130000 1424738125 2585 2585 2585 2585 1315
336 20250213 125900 1421338850 2585 2585 2590 2585 165
337 20250213 125800 1420912320 2590 2585 2590 2585 1313
338 20250213 125700 1417518205 2590 2590 2590 2590 1
339 20250213 125600 1417515615 2590 2590 2590 2585 3969
340 20250213 125500 1407236205 2590 2595 2595 2590 3290
341 20250213 125400 1398698760 2595 2585 2595 2580 3884
342 20250213 125300 1388641895 2585 2580 2585 2580 172
343 20250213 125200 1388198130 2585 2585 2585 2585 2817
344 20250213 125100 1380916185 2585 2585 2585 2585 9
345 20250213 125000 1380892920 2580 2580 2580 2580 4
346 20250213 124900 1380882600 2585 2585 2585 2580 24
347 20250213 124800 1380820565 2585 2585 2585 2585 0
348 20250213 124700 1380820565 2585 2580 2585 2580 46
349 20250213 124600 1380701880 2585 2585 2585 2585 359
350 20250213 124500 1379773865 2590 2585 2590 2585 2000
351 20250213 124400 1374593935 2585 2585 2585 2585 3526
352 20250213 124300 1365479225 2585 2585 2585 2585 1
353 20250213 124200 1365476640 2575 2585 2585 2575 1726
354 20250213 124100 1361023805 2580 2580 2580 2580 0
355 20250213 124000 1361023805 2580 2575 2580 2575 715
356 20250213 123900 1359179110 2580 2580 2580 2580 3017
357 20250213 123800 1351395250 2580 2585 2585 2580 479
358 20250213 123700 1350157040 2590 2590 2590 2590 0
359 20250213 123600 1350157040 2590 2590 2590 2590 1449
360 20250213 123500 1346404130 2590 2590 2590 2590 4
361 20250213 123400 1346393770 2590 2590 2590 2590 0
362 20250213 123300 1346393770 2590 2590 2590 2590 7279
363 20250213 123200 1327541160 2590 2585 2590 2580 1209
364 20250213 123100 1324420340 2585 2585 2585 2585 391
365 20250213 123000 1323409605 2585 2585 2590 2585 1276
366 20250213 122900 1320111120 2580 2580 2580 2560 24308
367 20250213 122800 1257566530 2585 2585 2585 2585 3165
368 20250213 122700 1249385005 2585 2585 2585 2580 415
369 20250213 122600 1248314235 2585 2585 2585 2585 19
370 20250213 122500 1248265120 2585 2585 2585 2585 0
371 20250213 122400 1248265120 2585 2590 2590 2585 527
372 20250213 122300 1246902740 2580 2580 2580 2580 0
373 20250213 122200 1246902740 2580 2580 2580 2580 2104
374 20250213 122100 1241474420 2580 2590 2590 2580 300
375 20250213 122000 1240699920 2590 2590 2590 2590 1
376 20250213 121900 1240697330 2580 2590 2590 2580 1032
377 20250213 121800 1238034560 2590 2590 2590 2590 1
378 20250213 121700 1238031970 2580 2585 2585 2580 11
379 20250213 121600 1238003585 2580 2585 2585 2580 20020
380 20250213 121500 1186299540 2590 2590 2590 2590 0
381 20250213 121400 1186299540 2590 2595 2595 2590 1027
382 20250213 121300 1183634505 2595 2595 2595 2595 0
383 20250213 121200 1183634505 2595 2595 2595 2595 1009
384 20250213 121100 1181016150 2595 2590 2595 2590 1113
385 20250213 121000 1178133475 2585 2585 2585 2585 25
386 20250213 120900 1178068850 2585 2585 2585 2585 255
387 20250213 120800 1177409675 2585 2585 2585 2585 5700
388 20250213 120700 1162675175 2585 2585 2590 2585 3327
389 20250213 120600 1154073945 2590 2590 2590 2585 561
390 20250213 120500 1152620965 2590 2590 2590 2590 100
391 20250213 120400 1152361965 2590 2590 2590 2590 1021
392 20250213 120300 1149717575 2590 2595 2595 2590 500
393 20250213 120200 1148421575 2595 2595 2595 2595 543
394 20250213 120100 1147012490 2595 2590 2595 2590 4899
395 20250213 120000 1134323585 2595 2595 2595 2590 81
396 20250213 115900 1134113640 2595 2595 2595 2590 1311
397 20250213 115800 1130716620 2595 2595 2595 2590 2091
398 20250213 115700 1125290540 2595 2595 2595 2595 5492
399 20250213 115600 1111038800 2595 2595 2595 2590 158
400 20250213 115500 1110629455 2595 2595 2595 2585 572
401 20250213 115400 1109148880 2595 2595 2595 2590 701
402 20250213 115300 1107331285 2595 2590 2595 2590 5003
403 20250213 115200 1094349720 2590 2590 2590 2590 2
404 20250213 115100 1094344540 2590 2585 2595 2585 355
405 20250213 115000 1093425825 2590 2590 2595 2590 4006
406 20250213 114900 1083040775 2590 2590 2595 2585 322
407 20250213 114800 1082207600 2590 2590 2590 2590 146
408 20250213 114700 1081829460 2590 2590 2590 2590 2831
409 20250213 114600 1074497170 2590 2595 2595 2590 2915
410 20250213 114500 1066942310 2595 2590 2595 2590 929
411 20250213 114400 1064534265 2590 2590 2590 2585 5881
412 20250213 114300 1049302835 2590 2585 2590 2585 3061
413 20250213 114200 1041380085 2590 2585 2590 2585 12084
414 20250213 114100 1010127630 2590 2590 2590 2590 100
415 20250213 114000 1009868630 2590 2590 2590 2590 2104
416 20250213 113900 1004419270 2590 2590 2590 2585 3509
417 20250213 113800 995348460 2590 2585 2590 2585 52
418 20250213 113700 995214025 2590 2590 2590 2585 2801
419 20250213 113600 987959460 2585 2585 2590 2585 1450
420 20250213 113500 984205210 2585 2590 2590 2585 25
421 20250213 113400 984140560 2590 2590 2590 2590 3631
422 20250213 113300 974736270 2590 2580 2590 2580 19960
423 20250213 113200 923104250 2580 2580 2580 2580 0
424 20250213 113100 923104250 2580 2580 2585 2575 2183
425 20250213 113000 917477100 2580 2580 2580 2580 0
426 20250213 112900 917477100 2580 2580 2580 2580 7814
427 20250213 112800 897316980 2580 2580 2580 2580 2101
428 20250213 112700 891896400 2570 2575 2580 2570 9431
429 20250213 112600 867657060 2575 2575 2575 2570 2952
430 20250213 112500 860065940 2580 2575 2580 2570 998
431 20250213 112400 857496070 2575 2575 2575 2575 153
432 20250213 112300 857102095 2580 2580 2580 2580 116
433 20250213 112200 856802815 2580 2575 2580 2570 26
434 20250213 112100 856735865 2580 2575 2580 2575 2043
435 20250213 112000 851464930 2580 2575 2580 2575 6424
436 20250213 111900 834899545 2575 2575 2575 2575 800
437 20250213 111800 832839545 2575 2575 2575 2575 1400
438 20250213 111700 829234545 2575 2575 2575 2575 695
439 20250213 111600 827444920 2575 2575 2575 2575 1607
440 20250213 111500 823306895 2575 2575 2575 2575 0
441 20250213 111400 823306895 2575 2580 2580 2575 1324
442 20250213 111300 819895175 2575 2575 2580 2575 797
443 20250213 111200 817842845 2575 2580 2580 2575 2776
444 20250213 111100 810691265 2580 2575 2580 2575 2204
445 20250213 111000 805004950 2580 2570 2580 2570 2926
446 20250213 110900 797471545 2575 2570 2575 2570 2989
447 20250213 110800 789774875 2575 2575 2575 2575 401
448 20250213 110700 788742300 2575 2575 2575 2575 1004
449 20250213 110600 786157000 2570 2570 2570 2570 10
450 20250213 110500 786131300 2570 2570 2570 2570 1000
451 20250213 110400 783561300 2570 2575 2575 2570 700
452 20250213 110300 781761740 2575 2570 2575 2570 1902
453 20250213 110200 776873590 2565 2570 2570 2565 1047
454 20250213 110100 774182860 2570 2575 2575 2570 8459
455 20250213 110000 752443220 2570 2565 2570 2565 1410
456 20250213 105900 748820100 2570 2570 2570 2570 1
457 20250213 105800 748817530 2570 2570 2570 2570 0
458 20250213 105700 748817530 2570 2570 2570 2570 900
459 20250213 105600 746504530 2570 2565 2570 2565 4880
460 20250213 105500 733964330 2565 2565 2570 2565 309
461 20250213 105400 733171445 2570 2565 2570 2565 288
462 20250213 105300 732432720 2565 2565 2565 2565 1
463 20250213 105200 732430155 2570 2570 2570 2565 43
464 20250213 105100 732319845 2565 2570 2570 2565 532
465 20250213 105000 730955255 2570 2565 2570 2565 311
466 20250213 104900 730157530 2570 2570 2570 2570 0
467 20250213 104800 730157530 2570 2570 2570 2570 1
468 20250213 104700 730154960 2565 2565 2565 2565 541
469 20250213 104600 728767295 2570 2570 2570 2570 200
470 20250213 104500 728253295 2570 2570 2570 2565 2303
471 20250213 104400 722336975 2570 2565 2570 2565 25
472 20250213 104300 722272845 2570 2570 2570 2570 1170
473 20250213 104200 719265945 2570 2570 2570 2570 3010
474 20250213 104100 711530245 2570 2565 2570 2565 922
475 20250213 104000 709165310 2560 2565 2565 2560 1006
476 20250213 103900 706589905 2565 2560 2565 2560 2078
477 20250213 103800 701260170 2565 2565 2565 2565 1
478 20250213 103700 701257605 2560 2560 2560 2560 620
479 20250213 103600 699670405 2560 2565 2565 2560 2065
480 20250213 103500 694384000 2560 2560 2560 2560 1
481 20250213 103400 694381440 2560 2565 2565 2560 210
482 20250213 103300 693843790 2565 2565 2565 2565 921
483 20250213 103200 691481425 2565 2565 2565 2565 970
484 20250213 103100 688993375 2565 2565 2565 2565 3
485 20250213 103000 688985680 2565 2560 2565 2560 407
486 20250213 102900 687941760 2570 2565 2570 2565 4
487 20250213 102800 687931490 2570 2570 2570 2565 410
488 20250213 102700 686877840 2570 2570 2570 2570 2421
489 20250213 102600 680655870 2565 2565 2565 2565 337
490 20250213 102500 679791465 2565 2570 2570 2565 237
491 20250213 102400 679182510 2570 2570 2570 2565 1474
492 20250213 102300 675401285 2570 2565 2570 2565 120
493 20250213 102200 675093430 2565 2565 2565 2565 1
494 20250213 102100 675090865 2555 2560 2565 2555 2416
495 20250213 102000 668894165 2565 2565 2565 2555 5009
496 20250213 101900 656069595 2565 2565 2565 2565 1
497 20250213 101800 656067030 2560 2560 2560 2560 1
498 20250213 101700 656064470 2560 2560 2560 2560 315
499 20250213 101600 655258070 2565 2565 2565 2565 1002
500 20250213 101500 652687940 2570 2570 2570 2570 18
501 20250213 101400 652641680 2570 2570 2570 2570 1003
502 20250213 101300 650063970 2570 2570 2570 2570 20
503 20250213 101200 650012570 2570 2570 2570 2570 704
504 20250213 101100 648203290 2570 2570 2570 2570 301
505 20250213 101000 647429720 2565 2565 2565 2560 1896
506 20250213 100900 642566485 2565 2570 2570 2565 1011
507 20250213 100800 639973265 2570 2560 2570 2560 4928
508 20250213 100700 627333190 2560 2560 2565 2560 6160
509 20250213 100600 611562595 2565 2565 2565 2565 2001
510 20250213 100500 606430030 2565 2565 2565 2560 2918
511 20250213 100400 598945675 2565 2560 2565 2560 793
512 20250213 100300 596915380 2560 2555 2565 2555 2525
513 20250213 100200 590460375 2555 2555 2555 2555 24
514 20250213 100100 590399055 2565 2560 2565 2550 6883
515 20250213 100000 572813970 2560 2565 2565 2560 141
516 20250213 095900 572452310 2565 2560 2565 2555 1849
517 20250213 095800 567724515 2565 2565 2565 2560 3317
518 20250213 095700 559228480 2565 2565 2565 2565 21
519 20250213 095600 559174615 2560 2560 2560 2560 629
520 20250213 095500 557564375 2565 2565 2565 2565 136
521 20250213 095400 557215535 2570 2570 2570 2570 200
522 20250213 095300 556701535 2570 2570 2570 2565 502
523 20250213 095200 555413400 2570 2565 2570 2565 85
524 20250213 095100 555195150 2570 2565 2570 2565 1061
525 20250213 095000 552473680 2570 2570 2570 2570 549
526 20250213 094900 551062750 2570 2570 2570 2570 3025
527 20250213 094800 543288500 2570 2575 2575 2570 2614
528 20250213 094700 536570265 2570 2575 2575 2570 363
529 20250213 094600 535637095 2570 2575 2575 2570 219
530 20250213 094500 535074115 2570 2570 2575 2570 303
531 20250213 094400 534295400 2570 2570 2575 2570 578
532 20250213 094300 532809650 2575 2575 2575 2565 427
533 20250213 094200 531711690 2565 2570 2575 2565 6633
534 20250213 094100 514672860 2570 2575 2575 2570 1706
535 20250213 094000 510288340 2575 2575 2575 2570 4379
536 20250213 093900 499018070 2575 2570 2575 2570 810
537 20250213 093800 496936365 2575 2570 2575 2570 2806
538 20250213 093700 489723260 2570 2565 2570 2565 4368
539 20250213 093600 478499825 2565 2570 2575 2565 6153
540 20250213 093500 462694235 2575 2570 2575 2570 1926
541 20250213 093400 457744410 2570 2570 2570 2570 504
542 20250213 093300 456449130 2570 2570 2575 2570 1067
543 20250213 093200 453706775 2570 2570 2570 2570 8
544 20250213 093100 453686215 2570 2565 2570 2565 2140
545 20250213 093000 448187105 2560 2570 2570 2560 9984
546 20250213 092900 422531570 2570 2570 2575 2570 2506
547 20250213 092800 416091145 2570 2565 2575 2560 22883
548 20250213 092700 357361210 2565 2560 2565 2555 13247
549 20250213 092600 323425390 2560 2560 2560 2555 1214
550 20250213 092500 320322600 2560 2560 2560 2560 1152
551 20250213 092400 317373480 2560 2565 2565 2560 7379
552 20250213 092300 298478400 2565 2565 2565 2560 2584
553 20250213 092200 291857190 2565 2555 2565 2555 8761
554 20250213 092100 269428960 2555 2560 2560 2555 14
555 20250213 092000 269393185 2555 2555 2555 2555 6802
556 20250213 091900 252014075 2555 2555 2560 2550 1245
557 20250213 091800 248834090 2555 2555 2555 2550 4431
558 20250213 091700 237513885 2550 2560 2560 2550 1731
559 20250213 091600 233086175 2560 2550 2560 2550 3610
560 20250213 091500 223854385 2555 2555 2555 2555 1637
561 20250213 091400 219671850 2555 2560 2560 2550 2456
562 20250213 091300 213385870 2555 2545 2560 2545 13998
563 20250213 091200 177679955 2545 2550 2550 2545 5500
564 20250213 091100 163680455 2545 2550 2550 2545 400
565 20250213 091000 162661240 2550 2545 2550 2545 5258
566 20250213 090900 149275160 2545 2545 2550 2545 1765
567 20250213 090800 144783075 2545 2545 2550 2545 3267
568 20250213 090700 136468430 2545 2545 2545 2545 1447
569 20250213 090600 132785815 2545 2545 2550 2540 2105
570 20250213 090500 127429065 2540 2540 2550 2540 8713
571 20250213 090400 105266265 2540 2540 2545 2540 7299
572 20250213 090300 86723945 2540 2540 2540 2535 2745
573 20250213 090200 79751650 2540 2540 2545 2535 2044
574 20250213 090100 74569040 2535 2545 2545 2535 13337
575 20250213 090000 40636535 2545 2535 2545 2535 16003

1
001250/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,82533764,0,209223091740,0.00
20250210,0,82533764,0,206334410000,0.00
20250207,0,82533764,0,206747078820,0.00
20250206,0,82533764,0,222015825160,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 82533764 0 209223091740 0.00
3 20250210 0 82533764 0 206334410000 0.00
4 20250207 0 82533764 0 206747078820 0.00
5 20250206 0 82533764 0 222015825160 0.00