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

576
001260/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183400,1873186880,8470,8470,8470,8470,1969
20250213,183300,1873186880,8470,8470,8470,8470,0
20250213,183200,1873186880,8470,8470,8470,8470,0
20250213,183100,1873186880,8470,8470,8470,8470,0
20250213,183000,1873186880,8470,8470,8470,8470,0
20250213,182900,1873186880,8470,8470,8470,8470,0
20250213,182800,1873186880,8470,8470,8470,8470,0
20250213,182700,1873186880,8470,8470,8470,8470,0
20250213,182600,1873186880,8470,8470,8470,8470,0
20250213,182500,1873186880,8470,8470,8470,8470,0
20250213,182400,1873186880,8470,8470,8470,8470,0
20250213,182300,1873186880,8470,8470,8470,8470,0
20250213,182200,1873186880,8470,8470,8470,8470,0
20250213,182100,1873186880,8470,8470,8470,8470,0
20250213,182000,1873186880,8470,8470,8470,8470,0
20250213,181900,1873186880,8470,8470,8470,8470,0
20250213,181800,1873186880,8470,8470,8470,8470,0
20250213,181700,1873186880,8470,8470,8470,8470,0
20250213,181600,1873186880,8470,8470,8470,8470,0
20250213,181500,1873186880,8470,8470,8470,8470,0
20250213,181400,1873186880,8470,8470,8470,8470,0
20250213,181300,1873186880,8470,8470,8470,8470,0
20250213,181200,1873186880,8470,8470,8470,8470,0
20250213,181100,1873186880,8470,8470,8470,8470,0
20250213,181000,1873186880,8470,8470,8470,8470,0
20250213,180900,1873186880,8470,8470,8470,8470,0
20250213,180800,1873186880,8470,8470,8470,8470,0
20250213,180700,1873186880,8470,8470,8470,8470,0
20250213,180600,1873186880,8470,8470,8470,8470,0
20250213,180500,1873186880,8470,8470,8470,8470,0
20250213,180400,1873186880,8470,8470,8470,8470,1969
20250213,180300,1873186880,8470,8470,8470,8470,0
20250213,180200,1873186880,8470,8470,8470,8470,0
20250213,180100,1873186880,8470,8470,8470,8470,0
20250213,180000,1873186880,8470,8470,8470,8470,0
20250213,175900,1873186880,8470,8470,8470,8470,0
20250213,175800,1873186880,8470,8470,8470,8470,0
20250213,175700,1873186880,8470,8470,8470,8470,0
20250213,175600,1873186880,8470,8470,8470,8470,0
20250213,175500,1873186880,8470,8470,8470,8470,0
20250213,175400,1873186880,8470,8470,8470,8470,0
20250213,175300,1873186880,8470,8470,8470,8470,0
20250213,175200,1873186880,8470,8470,8470,8470,0
20250213,175100,1873186880,8470,8470,8470,8470,0
20250213,175000,1873186880,8470,8470,8470,8470,0
20250213,174900,1873186880,8470,8470,8470,8470,0
20250213,174800,1873186880,8470,8470,8470,8470,0
20250213,174700,1873186880,8470,8470,8470,8470,0
20250213,174600,1873186880,8470,8470,8470,8470,0
20250213,174500,1873186880,8470,8470,8470,8470,0
20250213,174400,1873186880,8470,8470,8470,8470,0
20250213,174300,1873186880,8470,8470,8470,8470,0
20250213,174200,1873186880,8470,8470,8470,8470,0
20250213,174100,1873186880,8470,8470,8470,8470,0
20250213,174000,1873186880,8470,8470,8470,8470,0
20250213,173900,1873186880,8470,8470,8470,8470,0
20250213,173800,1873186880,8470,8470,8470,8470,0
20250213,173700,1873186880,8470,8470,8470,8470,0
20250213,173600,1873186880,8470,8470,8470,8470,0
20250213,173500,1873186880,8470,8470,8470,8470,0
20250213,173400,1873186880,8470,8470,8470,8470,1969
20250213,173300,1873186880,8470,8470,8470,8470,0
20250213,173200,1873186880,8470,8470,8470,8470,0
20250213,173100,1873186880,8470,8470,8470,8470,0
20250213,173000,1873186880,8470,8470,8470,8470,0
20250213,172900,1873186880,8470,8470,8470,8470,0
20250213,172800,1873186880,8470,8470,8470,8470,0
20250213,172700,1873186880,8470,8470,8470,8470,0
20250213,172600,1873186880,8470,8470,8470,8470,0
20250213,172500,1873186880,8470,8470,8470,8470,0
20250213,172400,1873186880,8470,8470,8470,8470,0
20250213,172300,1873186880,8470,8470,8470,8470,0
20250213,172200,1873186880,8470,8470,8470,8470,0
20250213,172100,1873186880,8470,8470,8470,8470,0
20250213,172000,1873186880,8470,8470,8470,8470,0
20250213,171900,1873186880,8470,8470,8470,8470,0
20250213,171800,1873186880,8470,8470,8470,8470,0
20250213,171700,1873186880,8470,8470,8470,8470,0
20250213,171600,1873186880,8470,8470,8470,8470,0
20250213,171500,1873186880,8470,8470,8470,8470,0
20250213,171400,1873186880,8470,8470,8470,8470,0
20250213,171300,1873186880,8470,8470,8470,8470,0
20250213,171200,1873186880,8470,8470,8470,8470,0
20250213,171100,1873186880,8470,8470,8470,8470,0
20250213,171000,1873186880,8470,8470,8470,8470,0
20250213,170900,1873186880,8470,8470,8470,8470,0
20250213,170800,1873186880,8470,8470,8470,8470,0
20250213,170700,1873186880,8470,8470,8470,8470,0
20250213,170600,1873186880,8470,8470,8470,8470,0
20250213,170500,1873186880,8470,8470,8470,8470,0
20250213,170400,1873186880,8470,8470,8470,8470,1969
20250213,170300,1873186880,8470,8470,8470,8470,0
20250213,170200,1873186880,8470,8470,8470,8470,0
20250213,170100,1873186880,8470,8470,8470,8470,0
20250213,170000,1873186880,8470,8470,8470,8470,0
20250213,165900,1873186880,8470,8470,8470,8470,0
20250213,165800,1873186880,8470,8470,8470,8470,0
20250213,165700,1873186880,8470,8470,8470,8470,0
20250213,165600,1873186880,8470,8470,8470,8470,0
20250213,165500,1873186880,8470,8470,8470,8470,0
20250213,165400,1873186880,8470,8470,8470,8470,0
20250213,165300,1873186880,8470,8470,8470,8470,0
20250213,165200,1873186880,8470,8470,8470,8470,0
20250213,165100,1873186880,8470,8470,8470,8470,0
20250213,165000,1873186880,8470,8470,8470,8470,0
20250213,164900,1873186880,8470,8470,8470,8470,0
20250213,164800,1873186880,8470,8470,8470,8470,0
20250213,164700,1873186880,8470,8470,8470,8470,0
20250213,164600,1873186880,8470,8470,8470,8470,0
20250213,164500,1873186880,8470,8470,8470,8470,0
20250213,164400,1873186880,8470,8470,8470,8470,0
20250213,164300,1873186880,8470,8470,8470,8470,0
20250213,164200,1873186880,8470,8470,8470,8470,0
20250213,164100,1873186880,8470,8470,8470,8470,0
20250213,164000,1873186880,8470,8470,8470,8470,0
20250213,163900,1873186880,8470,8470,8470,8470,0
20250213,163800,1873186880,8470,8470,8470,8470,0
20250213,163700,1873186880,8470,8470,8470,8470,0
20250213,163600,1873186880,8470,8470,8470,8470,0
20250213,163500,1873186880,8470,8470,8470,8470,0
20250213,163400,1873186880,8470,8470,8470,8470,1969
20250213,163300,1873186880,8470,8470,8470,8470,0
20250213,163200,1873186880,8470,8470,8470,8470,0
20250213,163100,1873186880,8470,8470,8470,8470,0
20250213,163000,1873186880,8470,8470,8470,8470,0
20250213,162900,1873186880,8470,8470,8470,8470,0
20250213,162800,1873186880,8470,8470,8470,8470,0
20250213,162700,1873186880,8470,8470,8470,8470,0
20250213,162600,1873186880,8470,8470,8470,8470,0
20250213,162500,1873186880,8470,8470,8470,8470,0
20250213,162400,1873186880,8470,8470,8470,8470,0
20250213,162300,1873186880,8470,8470,8470,8470,0
20250213,162200,1873186880,8470,8470,8470,8470,0
20250213,162100,1873186880,8470,8470,8470,8470,0
20250213,162000,1873186880,8470,8470,8470,8470,0
20250213,161900,1873186880,8470,8470,8470,8470,0
20250213,161800,1873186880,8470,8470,8470,8470,0
20250213,161700,1873186880,8470,8470,8470,8470,0
20250213,161600,1873186880,8470,8470,8470,8470,0
20250213,161500,1873186880,8470,8470,8470,8470,0
20250213,161400,1873186880,8470,8470,8470,8470,0
20250213,161300,1873186880,8470,8470,8470,8470,0
20250213,161200,1873186880,8470,8470,8470,8470,0
20250213,161100,1873186880,8470,8470,8470,8470,0
20250213,161000,1873186880,8470,8470,8470,8470,0
20250213,160900,1873186880,8470,8470,8470,8470,0
20250213,160800,1873186880,8470,8470,8470,8470,0
20250213,160700,1873186880,8470,8470,8470,8470,0
20250213,160600,1873186880,8470,8470,8470,8470,0
20250213,160500,1873186880,8470,8470,8470,8470,0
20250213,160400,1873186880,8470,8470,8470,8470,1969
20250213,160300,1873186880,8470,8470,8470,8470,0
20250213,160200,1873186880,8470,8470,8470,8470,0
20250213,160100,1873186880,8470,8470,8470,8470,0
20250213,160000,1873186880,8470,8470,8470,8470,0
20250213,155900,1873186880,8470,8470,8470,8470,0
20250213,155800,1873186880,8470,8470,8470,8470,0
20250213,155700,1873186880,8470,8470,8470,8470,0
20250213,155600,1873186880,8470,8470,8470,8470,0
20250213,155500,1873186880,8470,8470,8470,8470,0
20250213,155400,1873186880,8470,8470,8470,8470,0
20250213,155300,1873186880,8470,8470,8470,8470,0
20250213,155200,1873186880,8470,8470,8470,8470,0
20250213,155100,1873186880,8470,8470,8470,8470,0
20250213,155000,1873186880,8470,8470,8470,8470,0
20250213,154900,1873186880,8470,8470,8470,8470,0
20250213,154800,1873186880,8470,8470,8470,8470,0
20250213,154700,1873186880,8470,8470,8470,8470,0
20250213,154600,1873186880,8470,8470,8470,8470,0
20250213,154500,1873186880,8470,8470,8470,8470,0
20250213,154400,1873186880,8470,8470,8470,8470,0
20250213,154300,1873186880,8470,8470,8470,8470,0
20250213,154200,1873186880,8470,8470,8470,8470,0
20250213,154100,1873186880,8470,8470,8470,8470,0
20250213,154000,1873186880,8470,8470,8470,8470,0
20250213,153900,1873186880,8470,8470,8470,8470,0
20250213,153800,1873186880,8470,8470,8470,8470,0
20250213,153700,1873186880,8470,8470,8470,8470,0
20250213,153600,1873186880,8470,8470,8470,8470,0
20250213,153500,1873186880,8470,8470,8470,8470,0
20250213,153400,1873186880,8470,8470,8470,8470,1969
20250213,153300,1873186880,8470,8470,8470,8470,0
20250213,153200,1873186880,8470,8470,8470,8470,0
20250213,153100,1873186880,8470,8470,8470,8470,0
20250213,153000,1873186880,8470,8470,8470,8470,1969
20250213,152900,1856509450,8430,8430,8430,8430,0
20250213,152800,1856509450,8430,8430,8430,8430,0
20250213,152700,1856509450,8430,8430,8430,8430,0
20250213,152600,1856509450,8430,8430,8430,8430,0
20250213,152500,1856509450,8430,8430,8430,8430,0
20250213,152400,1856509450,8430,8430,8430,8430,0
20250213,152300,1856509450,8430,8430,8430,8430,0
20250213,152200,1856509450,8430,8430,8430,8430,0
20250213,152100,1856509450,8430,8430,8430,8430,0
20250213,152000,1856509450,8430,8430,8430,8430,0
20250213,151900,1856509450,8430,8420,8430,8420,82
20250213,151800,1855819000,8430,8430,8430,8430,105
20250213,151700,1854933850,8430,8460,8460,8430,399
20250213,151600,1851562810,8460,8460,8460,8460,606
20250213,151500,1846436050,8460,8460,8460,8460,1
20250213,151400,1846427590,8460,8460,8460,8460,0
20250213,151300,1846427590,8460,8460,8480,8460,73
20250213,151200,1845809450,8460,8480,8480,8460,424
20250213,151100,1842217500,8480,8480,8480,8480,287
20250213,151000,1839783740,8480,8480,8480,8480,40
20250213,150900,1839444540,8480,8480,8480,8470,420
20250213,150800,1835886890,8480,8480,8480,8480,29
20250213,150700,1835640970,8470,8470,8470,8470,0
20250213,150600,1835640970,8470,8480,8480,8470,208
20250213,150500,1833877940,8470,8480,8480,8470,88
20250213,150400,1833131760,8470,8470,8470,8470,50
20250213,150300,1832708260,8470,8470,8470,8470,38
20250213,150200,1832386400,8470,8470,8470,8470,79
20250213,150100,1831717270,8470,8460,8470,8460,114
20250213,150000,1830752810,8470,8470,8470,8470,0
20250213,145900,1830752810,8470,8470,8470,8470,0
20250213,145800,1830752810,8470,8470,8470,8470,103
20250213,145700,1829880400,8450,8450,8450,8450,840
20250213,145600,1822782400,8450,8450,8450,8450,0
20250213,145500,1822782400,8450,8450,8450,8450,0
20250213,145400,1822782400,8450,8450,8450,8450,235
20250213,145300,1820796650,8450,8450,8450,8450,0
20250213,145200,1820796650,8450,8460,8470,8450,233
20250213,145100,1818823450,8470,8470,8470,8470,0
20250213,145000,1818823450,8470,8460,8470,8460,13
20250213,144900,1818713450,8450,8450,8450,8450,100
20250213,144800,1817868450,8450,8460,8470,8450,61
20250213,144700,1817352750,8470,8450,8470,8450,23
20250213,144600,1817158170,8460,8460,8460,8460,0
20250213,144500,1817158170,8460,8450,8460,8440,63
20250213,144400,1816625950,8450,8450,8450,8450,61
20250213,144300,1816110500,8460,8460,8460,8450,16
20250213,144200,1815975260,8440,8430,8460,8430,5
20250213,144100,1815933040,8450,8430,8460,8430,29
20250213,144000,1815687770,8470,8450,8470,8430,542
20250213,143900,1811110120,8480,8450,8480,8450,26
20250213,143800,1810889730,8440,8440,8440,8440,0
20250213,143700,1810889730,8440,8440,8440,8440,0
20250213,143600,1810889730,8440,8440,8440,8440,11
20250213,143500,1810796890,8450,8430,8450,8430,378
20250213,143400,1807606280,8440,8430,8440,8430,61
20250213,143300,1807092040,8440,8430,8440,8430,11
20250213,143200,1806999210,8440,8390,8440,8390,2075
20250213,143100,1789589220,8390,8390,8390,8390,8
20250213,143000,1789522100,8390,8390,8390,8390,22
20250213,142900,1789337520,8390,8390,8390,8390,6
20250213,142800,1789287180,8390,8390,8390,8390,18
20250213,142700,1789136160,8380,8380,8380,8380,0
20250213,142600,1789136160,8380,8380,8380,8380,0
20250213,142500,1789136160,8380,8380,8380,8380,379
20250213,142400,1785960140,8380,8380,8380,8380,0
20250213,142300,1785960140,8380,8390,8390,8380,9
20250213,142200,1785884690,8390,8400,8400,8390,934
20250213,142100,1778045380,8400,8400,8400,8400,0
20250213,142000,1778045380,8400,8420,8420,8400,46
20250213,141900,1777658940,8420,8420,8420,8420,3
20250213,141800,1777633680,8420,8420,8420,8420,4
20250213,141700,1777600000,8420,8420,8420,8420,13
20250213,141600,1777490540,8430,8420,8440,8420,9
20250213,141500,1777414670,8440,8420,8450,8420,5
20250213,141400,1777372500,8450,8410,8450,8410,1166
20250213,141300,1767566400,8400,8400,8400,8400,349
20250213,141200,1764634800,8400,8400,8400,8400,14
20250213,141100,1764517200,8400,8400,8400,8400,3
20250213,141000,1764492000,8400,8400,8400,8400,3
20250213,140900,1764466800,8400,8400,8400,8400,524
20250213,140800,1760065200,8380,8410,8410,8380,187
20250213,140700,1758497220,8410,8410,8410,8410,2
20250213,140600,1758480400,8410,8400,8410,8400,141
20250213,140500,1757294600,8410,8380,8410,8380,1211
20250213,140400,1747113860,8380,8380,8380,8380,1
20250213,140300,1747105480,8380,8380,8380,8380,0
20250213,140200,1747105480,8380,8380,8380,8380,95
20250213,140100,1746309380,8380,8380,8380,8380,58
20250213,140000,1745823340,8380,8390,8390,8380,3
20250213,135900,1745798190,8400,8390,8400,8390,70
20250213,135800,1745210760,8400,8390,8400,8390,553
20250213,135700,1740570950,8390,8390,8390,8390,1
20250213,135600,1740562560,8390,8390,8390,8390,57
20250213,135500,1740084330,8400,8400,8400,8400,0
20250213,135400,1740084330,8400,8400,8400,8400,10
20250213,135300,1740000330,8400,8400,8400,8400,0
20250213,135200,1740000330,8400,8400,8400,8400,100
20250213,135100,1739160330,8400,8400,8400,8400,0
20250213,135000,1739160330,8400,8400,8400,8400,0
20250213,134900,1739160330,8400,8400,8400,8400,99
20250213,134800,1738328730,8400,8400,8400,8400,10
20250213,134700,1738244730,8410,8400,8410,8400,200
20250213,134600,1736564720,8400,8400,8400,8400,1
20250213,134500,1736556320,8410,8410,8410,8410,0
20250213,134400,1736556320,8410,8410,8410,8400,556
20250213,134300,1731882640,8400,8400,8400,8400,2
20250213,134200,1731865840,8410,8400,8410,8400,2
20250213,134100,1731849030,8410,8400,8410,8400,2
20250213,134000,1731832220,8410,8380,8410,8380,315
20250213,133900,1729192170,8390,8380,8390,8380,460
20250213,133800,1725335660,8380,8380,8380,8380,0
20250213,133700,1725335660,8380,8380,8380,8380,0
20250213,133600,1725335660,8380,8390,8390,8380,3116
20250213,133500,1699223260,8410,8410,8410,8410,50
20250213,133400,1698802760,8390,8390,8390,8390,1
20250213,133300,1698794370,8390,8410,8410,8390,239
20250213,133200,1696788130,8400,8410,8410,8400,238
20250213,133100,1694787540,8420,8420,8420,8420,1472
20250213,133000,1682393300,8430,8430,8430,8430,25
20250213,132900,1682182550,8430,8430,8430,8430,0
20250213,132800,1682182550,8430,8430,8430,8430,161
20250213,132700,1680825320,8430,8430,8430,8430,1
20250213,132600,1680816890,8430,8440,8440,8430,157
20250213,132500,1679493370,8430,8430,8430,8430,0
20250213,132400,1679493370,8430,8430,8430,8430,1
20250213,132300,1679484940,8430,8430,8430,8430,0
20250213,132200,1679484940,8430,8430,8430,8430,0
20250213,132100,1679484940,8430,8430,8430,8430,244
20250213,132000,1677428020,8430,8430,8430,8430,0
20250213,131900,1677428020,8430,8430,8430,8430,0
20250213,131800,1677428020,8430,8440,8440,8430,36
20250213,131700,1677124530,8440,8440,8440,8440,3
20250213,131600,1677099210,8440,8440,8440,8440,2
20250213,131500,1677082330,8440,8430,8440,8430,158
20250213,131400,1675749110,8440,8430,8440,8430,28
20250213,131300,1675512890,8440,8440,8440,8440,0
20250213,131200,1675512890,8440,8440,8440,8440,18
20250213,131100,1675360970,8450,8450,8450,8450,0
20250213,131000,1675360970,8450,8450,8450,8450,0
20250213,130900,1675360970,8450,8450,8450,8450,0
20250213,130800,1675360970,8450,8430,8450,8430,502
20250213,130700,1671128730,8440,8430,8490,8430,267
20250213,130600,1668875210,8470,8440,8490,8430,278
20250213,130500,1666526030,8450,8450,8470,8450,421
20250213,130400,1662968560,8450,8460,8460,8450,212
20250213,130300,1661177150,8500,8450,8500,8450,294
20250213,130200,1658692690,8450,8450,8460,8430,15
20250213,130100,1658566050,8430,8430,8460,8430,37
20250213,130000,1658253650,8450,8430,8450,8430,321
20250213,125900,1655547580,8440,8440,8440,8440,1
20250213,125800,1655539140,8460,8460,8460,8460,0
20250213,125700,1655539140,8460,8430,8460,8430,52
20250213,125600,1655100250,8450,8440,8450,8440,268
20250213,125500,1652838320,8430,8440,8470,8430,16
20250213,125400,1652703260,8460,8460,8470,8430,18
20250213,125300,1652551090,8470,8440,8500,8420,598
20250213,125200,1647493220,8470,8460,8500,8430,550
20250213,125100,1642840180,8470,8440,8500,8440,107
20250213,125000,1641936480,8430,8430,8430,8430,0
20250213,124900,1641936480,8430,8430,8430,8430,426
20250213,124800,1638345300,8430,8430,8430,8430,2
20250213,124700,1638328440,8440,8440,8440,8440,7
20250213,124600,1638269360,8430,8430,8430,8430,0
20250213,124500,1638269360,8430,8430,8430,8430,0
20250213,124400,1638269360,8430,8430,8430,8430,0
20250213,124300,1638269360,8430,8430,8430,8430,1321
20250213,124200,1627133330,8430,8450,8450,8430,600
20250213,124100,1622070880,8470,8470,8470,8470,450
20250213,124000,1618259380,8470,8470,8470,8470,44
20250213,123900,1617886700,8470,8470,8470,8470,0
20250213,123800,1617886700,8470,8470,8470,8470,0
20250213,123700,1617886700,8470,8470,8470,8470,2
20250213,123600,1617869760,8470,8470,8470,8470,34
20250213,123500,1617581780,8460,8490,8490,8440,861
20250213,123400,1610305050,8490,8490,8500,8490,137
20250213,123300,1609141890,8490,8460,8500,8460,487
20250213,123200,1605013000,8460,8460,8460,8460,0
20250213,123100,1605013000,8460,8460,8480,8460,277
20250213,123000,1602669550,8460,8460,8460,8460,0
20250213,122900,1602669550,8460,8460,8460,8460,6
20250213,122800,1602618790,8460,8460,8460,8460,722
20250213,122700,1596510670,8460,8460,8460,8460,515
20250213,122600,1592153770,8430,8430,8430,8430,0
20250213,122500,1592153770,8430,8430,8430,8430,0
20250213,122400,1592153770,8430,8430,8430,8430,1
20250213,122300,1592145340,8430,8430,8430,8430,371
20250213,122200,1589017810,8460,8480,8480,8430,2763
20250213,122100,1565699520,8480,8480,8480,8480,30
20250213,122000,1565445120,8490,8490,8490,8490,0
20250213,121900,1565445120,8490,8490,8490,8490,25
20250213,121800,1565232870,8480,8490,8490,8480,23
20250213,121700,1565037710,8480,8480,8480,8480,4
20250213,121600,1565003790,8490,8490,8490,8490,1
20250213,121500,1564995300,8490,8480,8490,8480,53
20250213,121400,1564545830,8480,8480,8480,8480,1
20250213,121300,1564537350,8490,8500,8510,8480,182
20250213,121200,1562992500,8510,8500,8510,8500,10
20250213,121100,1562907450,8510,8500,8510,8500,267
20250213,121000,1560637930,8510,8510,8510,8510,0
20250213,120900,1560637930,8510,8490,8510,8490,240
20250213,120800,1558600290,8490,8490,8490,8490,112
20250213,120700,1557649410,8490,8490,8490,8490,0
20250213,120600,1557649410,8490,8490,8490,8490,0
20250213,120500,1557649410,8490,8490,8490,8490,136
20250213,120400,1556494770,8500,8490,8500,8490,125
20250213,120300,1555432520,8500,8550,8550,8490,784
20250213,120200,1548766900,8550,8500,8550,8500,5825
20250213,120100,1499253160,8500,8490,8500,8490,19
20250213,120000,1499091670,8490,8490,8490,8490,49
20250213,115900,1498675660,8490,8490,8490,8490,22
20250213,115800,1498488880,8490,8490,8490,8490,10
20250213,115700,1498403980,8490,8470,8500,8470,556
20250213,115600,1493681970,8470,8480,8500,8470,630
20250213,115500,1488327040,8500,8470,8500,8470,3753
20250213,115400,1456427630,8490,8480,8490,8470,455
20250213,115300,1452565850,8470,8470,8470,8470,6
20250213,115200,1452515030,8480,8470,8480,8470,1110
20250213,115100,1443113270,8470,8470,8470,8470,0
20250213,115000,1443113270,8470,8470,8470,8470,0
20250213,114900,1443113270,8470,8450,8470,8450,2
20250213,114800,1443096350,8420,8420,8420,8420,0
20250213,114700,1443096350,8420,8420,8420,8420,0
20250213,114600,1443096350,8420,8420,8420,8420,0
20250213,114500,1443096350,8420,8420,8420,8420,653
20250213,114400,1437598090,8450,8460,8460,8450,229
20250213,114300,1435662990,8470,8470,8470,8470,0
20250213,114200,1435662990,8470,8470,8470,8470,0
20250213,114100,1435662990,8470,8470,8470,8470,25
20250213,114000,1435451240,8470,8470,8470,8470,0
20250213,113900,1435451240,8470,8470,8470,8470,0
20250213,113800,1435451240,8470,8470,8470,8470,305
20250213,113700,1432867890,8470,8470,8470,8470,122
20250213,113600,1431834550,8470,8470,8470,8470,0
20250213,113500,1431834550,8470,8470,8470,8470,45
20250213,113400,1431453400,8490,8490,8490,8480,45
20250213,113300,1431071740,8490,8470,8490,8470,94
20250213,113200,1430274040,8470,8470,8470,8470,0
20250213,113100,1430274040,8470,8470,8470,8470,39
20250213,113000,1429943710,8470,8460,8470,8460,4
20250213,112900,1429909850,8480,8470,8480,8450,197
20250213,112800,1428239500,8470,8470,8470,8470,1
20250213,112700,1428231030,8460,8460,8460,8460,0
20250213,112600,1428231030,8460,8460,8460,8460,0
20250213,112500,1428231030,8460,8460,8460,8460,322
20250213,112400,1425506910,8460,8440,8460,8440,762
20250213,112300,1419074010,8430,8420,8430,8420,735
20250213,112200,1412885250,8400,8400,8420,8400,3
20250213,112100,1412860030,8420,8420,8420,8420,0
20250213,112000,1412860030,8420,8370,8420,8370,301
20250213,111900,1410338510,8370,8370,8370,8370,51
20250213,111800,1409911640,8370,8370,8370,8370,0
20250213,111700,1409911640,8370,8380,8380,8370,52
20250213,111600,1409475950,8390,8380,8390,8380,10
20250213,111500,1409392100,8390,8380,8390,8380,146
20250213,111400,1408168190,8380,8380,8390,8380,59
20250213,111300,1407673760,8390,8390,8390,8370,74
20250213,111200,1407053010,8380,8380,8420,8370,921
20250213,111100,1399334870,8400,8400,8400,8400,0
20250213,111000,1399334870,8400,8400,8400,8400,0
20250213,110900,1399334870,8400,8360,8400,8360,89
20250213,110800,1398588650,8370,8360,8370,8360,26
20250213,110700,1398371230,8370,8370,8370,8370,129
20250213,110600,1397291500,8380,8380,8380,8380,0
20250213,110500,1397291500,8380,8380,8380,8380,741
20250213,110400,1391081920,8380,8380,8380,8380,7
20250213,110300,1391023260,8420,8380,8420,8380,5
20250213,110200,1390981280,8420,8370,8420,8370,65
20250213,110100,1390434230,8390,8390,8390,8390,0
20250213,110000,1390434230,8390,8390,8390,8390,0
20250213,105900,1390434230,8390,8370,8390,8370,77
20250213,105800,1389788930,8330,8330,8330,8330,70
20250213,105700,1389205830,8340,8350,8350,8340,62
20250213,105600,1388688600,8350,8380,8380,8350,1431
20250213,105500,1376724590,8400,8400,8400,8400,0
20250213,105400,1376724590,8400,8420,8420,8400,1752
20250213,105300,1361990300,8430,8430,8430,8430,0
20250213,105200,1361990300,8430,8430,8430,8430,5
20250213,105100,1361948150,8430,8430,8430,8430,0
20250213,105000,1361948150,8430,8430,8430,8430,70
20250213,104900,1361358050,8430,8430,8430,8430,72
20250213,104800,1360751090,8430,8430,8430,8430,0
20250213,104700,1360751090,8430,8430,8430,8430,3
20250213,104600,1360725800,8440,8420,8440,8420,283
20250213,104500,1358340170,8410,8410,8410,8410,40
20250213,104400,1358003770,8410,8410,8410,8410,50
20250213,104300,1357583270,8410,8410,8410,8410,1
20250213,104200,1357574860,8410,8410,8410,8410,0
20250213,104100,1357574860,8410,8410,8410,8410,91
20250213,104000,1356809550,8400,8400,8400,8400,4
20250213,103900,1356775950,8400,8390,8400,8390,159
20250213,103800,1355441400,8390,8390,8390,8390,0
20250213,103700,1355441400,8390,8360,8390,8360,3
20250213,103600,1355416260,8390,8390,8400,8390,318
20250213,103500,1352745260,8380,8380,8380,8380,83
20250213,103400,1352049720,8380,8380,8380,8380,0
20250213,103300,1352049720,8380,8380,8380,8380,0
20250213,103200,1352049720,8380,8370,8380,8370,270
20250213,103100,1349787190,8360,8370,8370,8360,7
20250213,103000,1349728620,8380,8380,8380,8380,235
20250213,102900,1347759320,8390,8390,8390,8390,10
20250213,102800,1347675420,8360,8390,8390,8360,4
20250213,102700,1347641950,8390,8390,8390,8390,57
20250213,102600,1347163720,8390,8390,8390,8390,2
20250213,102500,1347146940,8390,8390,8410,8390,618
20250213,102400,1341960890,8390,8390,8390,8390,642
20250213,102300,1336574510,8390,8360,8390,8360,952
20250213,102200,1328597100,8350,8340,8350,8330,460
20250213,102100,1324759940,8330,8330,8340,8330,34
20250213,102000,1324476700,8340,8340,8340,8340,40
20250213,101900,1324143100,8340,8350,8350,8340,48
20250213,101800,1323742680,8350,8350,8350,8340,415
20250213,101700,1320277450,8350,8360,8360,8350,59
20250213,101600,1319784730,8360,8370,8370,8360,12
20250213,101500,1319684400,8380,8370,8380,8370,94
20250213,101400,1318896730,8440,8440,8440,8440,0
20250213,101300,1318896730,8440,8440,8440,8340,8813
20250213,101200,1245109010,8450,8470,8470,8450,204
20250213,101100,1243383130,8470,8470,8470,8440,337
20250213,101000,1240531740,8440,8450,8480,8440,895
20250213,100900,1232960210,8440,8440,8440,8440,229
20250213,100800,1231027450,8440,8440,8440,8440,148
20250213,100700,1229778330,8440,8410,8470,8410,478
20250213,100600,1225736280,8400,8400,8400,8400,0
20250213,100500,1225736280,8400,8410,8420,8400,1023
20250213,100400,1217132460,8410,8410,8410,8410,130
20250213,100300,1216039160,8410,8410,8410,8410,0
20250213,100200,1216039160,8410,8410,8440,8410,19
20250213,100100,1215879220,8410,8410,8440,8410,33
20250213,100000,1215600790,8410,8420,8420,8410,315
20250213,095900,1212951620,8410,8440,8440,8400,2389
20250213,095800,1192865060,8420,8450,8460,8420,838
20250213,095700,1185801330,8450,8470,8470,8450,28
20250213,095600,1185564460,8470,8470,8470,8460,858
20250213,095500,1178297210,8450,8440,8460,8430,932
20250213,095400,1170427770,8440,8470,8470,8430,2842
20250213,095300,1146453830,8450,8450,8450,8450,0
20250213,095200,1146453830,8450,8450,8450,8450,193
20250213,095100,1144822980,8450,8450,8450,8450,1
20250213,095000,1144814530,8450,8480,8480,8450,569
20250213,094900,1140003040,8450,8450,8450,8450,10
20250213,094800,1139918540,8450,8460,8460,8450,864
20250213,094700,1132612140,8460,8480,8480,8460,491
20250213,094600,1128452160,8490,8480,8500,8480,647
20250213,094500,1122958640,8470,8490,8490,8470,428
20250213,094400,1119333080,8490,8500,8530,8490,2170
20250213,094300,1100906460,8530,8530,8540,8530,337
20250213,094200,1098031840,8530,8500,8570,8500,2129
20250213,094100,1079884410,8490,8490,8490,8480,1226
20250213,094000,1069477420,8490,8500,8500,8490,264
20250213,093900,1067235770,8500,8500,8510,8500,290
20250213,093800,1064770760,8500,8510,8510,8500,102
20250213,093700,1063902760,8510,8490,8510,8480,956
20250213,093600,1055773670,8490,8490,8500,8480,650
20250213,093500,1050257130,8490,8470,8490,8460,439
20250213,093400,1046538190,8480,8450,8480,8440,1356
20250213,093300,1035080430,8450,8470,8470,8450,1548
20250213,093200,1021981840,8480,8510,8510,8470,1066
20250213,093100,1012940940,8520,8540,8550,8490,3905
20250213,093000,979705190,8550,8580,8620,8550,3503
20250213,092900,949655780,8580,8620,8630,8580,1184
20250213,092800,939486790,8620,8580,8620,8560,2636
20250213,092700,916843650,8550,8630,8640,8550,2024
20250213,092600,899419900,8640,8710,8740,8640,5910
20250213,092500,848049650,8710,8740,8760,8710,6812
20250213,092400,788437190,8750,8740,8750,8730,1538
20250213,092300,774986290,8740,8700,8740,8700,5343
20250213,092200,728392850,8700,8720,8720,8670,761
20250213,092100,721788370,8720,8710,8730,8670,2432
20250213,092000,700602000,8710,8670,8720,8660,5060
20250213,091900,656599750,8670,8630,8670,8600,3778
20250213,091800,623941860,8620,8580,8620,8510,7707
20250213,091700,557827090,8580,8610,8620,8580,2646
20250213,091600,535058320,8630,8580,8630,8580,3913
20250213,091500,501343500,8580,8580,8620,8560,4430
20250213,091400,463256470,8580,8540,8590,8510,1843
20250213,091300,447480350,8510,8510,8540,8510,2130
20250213,091200,429319820,8510,8520,8520,8510,1959
20250213,091100,412635790,8540,8560,8560,8520,193
20250213,091000,410986330,8570,8510,8570,8500,1042
20250213,090900,402085340,8510,8600,8600,8480,3387
20250213,090800,373132200,8600,8570,8600,8550,4382
20250213,090700,335528020,8570,8440,8570,8440,8514
20250213,090600,263003730,8440,8460,8500,8440,3666
20250213,090500,231905890,8470,8450,8490,8360,5033
20250213,090400,189370690,8430,8390,8430,8360,3480
20250213,090300,160192620,8360,8400,8410,8350,1999
20250213,090200,143438930,8400,8400,8460,8300,1668
20250213,090100,129447780,8370,8500,8530,8370,6109
20250213,090000,77802120,8510,8300,8520,8300,9317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183400 1873186880 8470 8470 8470 8470 1969
3 20250213 183300 1873186880 8470 8470 8470 8470 0
4 20250213 183200 1873186880 8470 8470 8470 8470 0
5 20250213 183100 1873186880 8470 8470 8470 8470 0
6 20250213 183000 1873186880 8470 8470 8470 8470 0
7 20250213 182900 1873186880 8470 8470 8470 8470 0
8 20250213 182800 1873186880 8470 8470 8470 8470 0
9 20250213 182700 1873186880 8470 8470 8470 8470 0
10 20250213 182600 1873186880 8470 8470 8470 8470 0
11 20250213 182500 1873186880 8470 8470 8470 8470 0
12 20250213 182400 1873186880 8470 8470 8470 8470 0
13 20250213 182300 1873186880 8470 8470 8470 8470 0
14 20250213 182200 1873186880 8470 8470 8470 8470 0
15 20250213 182100 1873186880 8470 8470 8470 8470 0
16 20250213 182000 1873186880 8470 8470 8470 8470 0
17 20250213 181900 1873186880 8470 8470 8470 8470 0
18 20250213 181800 1873186880 8470 8470 8470 8470 0
19 20250213 181700 1873186880 8470 8470 8470 8470 0
20 20250213 181600 1873186880 8470 8470 8470 8470 0
21 20250213 181500 1873186880 8470 8470 8470 8470 0
22 20250213 181400 1873186880 8470 8470 8470 8470 0
23 20250213 181300 1873186880 8470 8470 8470 8470 0
24 20250213 181200 1873186880 8470 8470 8470 8470 0
25 20250213 181100 1873186880 8470 8470 8470 8470 0
26 20250213 181000 1873186880 8470 8470 8470 8470 0
27 20250213 180900 1873186880 8470 8470 8470 8470 0
28 20250213 180800 1873186880 8470 8470 8470 8470 0
29 20250213 180700 1873186880 8470 8470 8470 8470 0
30 20250213 180600 1873186880 8470 8470 8470 8470 0
31 20250213 180500 1873186880 8470 8470 8470 8470 0
32 20250213 180400 1873186880 8470 8470 8470 8470 1969
33 20250213 180300 1873186880 8470 8470 8470 8470 0
34 20250213 180200 1873186880 8470 8470 8470 8470 0
35 20250213 180100 1873186880 8470 8470 8470 8470 0
36 20250213 180000 1873186880 8470 8470 8470 8470 0
37 20250213 175900 1873186880 8470 8470 8470 8470 0
38 20250213 175800 1873186880 8470 8470 8470 8470 0
39 20250213 175700 1873186880 8470 8470 8470 8470 0
40 20250213 175600 1873186880 8470 8470 8470 8470 0
41 20250213 175500 1873186880 8470 8470 8470 8470 0
42 20250213 175400 1873186880 8470 8470 8470 8470 0
43 20250213 175300 1873186880 8470 8470 8470 8470 0
44 20250213 175200 1873186880 8470 8470 8470 8470 0
45 20250213 175100 1873186880 8470 8470 8470 8470 0
46 20250213 175000 1873186880 8470 8470 8470 8470 0
47 20250213 174900 1873186880 8470 8470 8470 8470 0
48 20250213 174800 1873186880 8470 8470 8470 8470 0
49 20250213 174700 1873186880 8470 8470 8470 8470 0
50 20250213 174600 1873186880 8470 8470 8470 8470 0
51 20250213 174500 1873186880 8470 8470 8470 8470 0
52 20250213 174400 1873186880 8470 8470 8470 8470 0
53 20250213 174300 1873186880 8470 8470 8470 8470 0
54 20250213 174200 1873186880 8470 8470 8470 8470 0
55 20250213 174100 1873186880 8470 8470 8470 8470 0
56 20250213 174000 1873186880 8470 8470 8470 8470 0
57 20250213 173900 1873186880 8470 8470 8470 8470 0
58 20250213 173800 1873186880 8470 8470 8470 8470 0
59 20250213 173700 1873186880 8470 8470 8470 8470 0
60 20250213 173600 1873186880 8470 8470 8470 8470 0
61 20250213 173500 1873186880 8470 8470 8470 8470 0
62 20250213 173400 1873186880 8470 8470 8470 8470 1969
63 20250213 173300 1873186880 8470 8470 8470 8470 0
64 20250213 173200 1873186880 8470 8470 8470 8470 0
65 20250213 173100 1873186880 8470 8470 8470 8470 0
66 20250213 173000 1873186880 8470 8470 8470 8470 0
67 20250213 172900 1873186880 8470 8470 8470 8470 0
68 20250213 172800 1873186880 8470 8470 8470 8470 0
69 20250213 172700 1873186880 8470 8470 8470 8470 0
70 20250213 172600 1873186880 8470 8470 8470 8470 0
71 20250213 172500 1873186880 8470 8470 8470 8470 0
72 20250213 172400 1873186880 8470 8470 8470 8470 0
73 20250213 172300 1873186880 8470 8470 8470 8470 0
74 20250213 172200 1873186880 8470 8470 8470 8470 0
75 20250213 172100 1873186880 8470 8470 8470 8470 0
76 20250213 172000 1873186880 8470 8470 8470 8470 0
77 20250213 171900 1873186880 8470 8470 8470 8470 0
78 20250213 171800 1873186880 8470 8470 8470 8470 0
79 20250213 171700 1873186880 8470 8470 8470 8470 0
80 20250213 171600 1873186880 8470 8470 8470 8470 0
81 20250213 171500 1873186880 8470 8470 8470 8470 0
82 20250213 171400 1873186880 8470 8470 8470 8470 0
83 20250213 171300 1873186880 8470 8470 8470 8470 0
84 20250213 171200 1873186880 8470 8470 8470 8470 0
85 20250213 171100 1873186880 8470 8470 8470 8470 0
86 20250213 171000 1873186880 8470 8470 8470 8470 0
87 20250213 170900 1873186880 8470 8470 8470 8470 0
88 20250213 170800 1873186880 8470 8470 8470 8470 0
89 20250213 170700 1873186880 8470 8470 8470 8470 0
90 20250213 170600 1873186880 8470 8470 8470 8470 0
91 20250213 170500 1873186880 8470 8470 8470 8470 0
92 20250213 170400 1873186880 8470 8470 8470 8470 1969
93 20250213 170300 1873186880 8470 8470 8470 8470 0
94 20250213 170200 1873186880 8470 8470 8470 8470 0
95 20250213 170100 1873186880 8470 8470 8470 8470 0
96 20250213 170000 1873186880 8470 8470 8470 8470 0
97 20250213 165900 1873186880 8470 8470 8470 8470 0
98 20250213 165800 1873186880 8470 8470 8470 8470 0
99 20250213 165700 1873186880 8470 8470 8470 8470 0
100 20250213 165600 1873186880 8470 8470 8470 8470 0
101 20250213 165500 1873186880 8470 8470 8470 8470 0
102 20250213 165400 1873186880 8470 8470 8470 8470 0
103 20250213 165300 1873186880 8470 8470 8470 8470 0
104 20250213 165200 1873186880 8470 8470 8470 8470 0
105 20250213 165100 1873186880 8470 8470 8470 8470 0
106 20250213 165000 1873186880 8470 8470 8470 8470 0
107 20250213 164900 1873186880 8470 8470 8470 8470 0
108 20250213 164800 1873186880 8470 8470 8470 8470 0
109 20250213 164700 1873186880 8470 8470 8470 8470 0
110 20250213 164600 1873186880 8470 8470 8470 8470 0
111 20250213 164500 1873186880 8470 8470 8470 8470 0
112 20250213 164400 1873186880 8470 8470 8470 8470 0
113 20250213 164300 1873186880 8470 8470 8470 8470 0
114 20250213 164200 1873186880 8470 8470 8470 8470 0
115 20250213 164100 1873186880 8470 8470 8470 8470 0
116 20250213 164000 1873186880 8470 8470 8470 8470 0
117 20250213 163900 1873186880 8470 8470 8470 8470 0
118 20250213 163800 1873186880 8470 8470 8470 8470 0
119 20250213 163700 1873186880 8470 8470 8470 8470 0
120 20250213 163600 1873186880 8470 8470 8470 8470 0
121 20250213 163500 1873186880 8470 8470 8470 8470 0
122 20250213 163400 1873186880 8470 8470 8470 8470 1969
123 20250213 163300 1873186880 8470 8470 8470 8470 0
124 20250213 163200 1873186880 8470 8470 8470 8470 0
125 20250213 163100 1873186880 8470 8470 8470 8470 0
126 20250213 163000 1873186880 8470 8470 8470 8470 0
127 20250213 162900 1873186880 8470 8470 8470 8470 0
128 20250213 162800 1873186880 8470 8470 8470 8470 0
129 20250213 162700 1873186880 8470 8470 8470 8470 0
130 20250213 162600 1873186880 8470 8470 8470 8470 0
131 20250213 162500 1873186880 8470 8470 8470 8470 0
132 20250213 162400 1873186880 8470 8470 8470 8470 0
133 20250213 162300 1873186880 8470 8470 8470 8470 0
134 20250213 162200 1873186880 8470 8470 8470 8470 0
135 20250213 162100 1873186880 8470 8470 8470 8470 0
136 20250213 162000 1873186880 8470 8470 8470 8470 0
137 20250213 161900 1873186880 8470 8470 8470 8470 0
138 20250213 161800 1873186880 8470 8470 8470 8470 0
139 20250213 161700 1873186880 8470 8470 8470 8470 0
140 20250213 161600 1873186880 8470 8470 8470 8470 0
141 20250213 161500 1873186880 8470 8470 8470 8470 0
142 20250213 161400 1873186880 8470 8470 8470 8470 0
143 20250213 161300 1873186880 8470 8470 8470 8470 0
144 20250213 161200 1873186880 8470 8470 8470 8470 0
145 20250213 161100 1873186880 8470 8470 8470 8470 0
146 20250213 161000 1873186880 8470 8470 8470 8470 0
147 20250213 160900 1873186880 8470 8470 8470 8470 0
148 20250213 160800 1873186880 8470 8470 8470 8470 0
149 20250213 160700 1873186880 8470 8470 8470 8470 0
150 20250213 160600 1873186880 8470 8470 8470 8470 0
151 20250213 160500 1873186880 8470 8470 8470 8470 0
152 20250213 160400 1873186880 8470 8470 8470 8470 1969
153 20250213 160300 1873186880 8470 8470 8470 8470 0
154 20250213 160200 1873186880 8470 8470 8470 8470 0
155 20250213 160100 1873186880 8470 8470 8470 8470 0
156 20250213 160000 1873186880 8470 8470 8470 8470 0
157 20250213 155900 1873186880 8470 8470 8470 8470 0
158 20250213 155800 1873186880 8470 8470 8470 8470 0
159 20250213 155700 1873186880 8470 8470 8470 8470 0
160 20250213 155600 1873186880 8470 8470 8470 8470 0
161 20250213 155500 1873186880 8470 8470 8470 8470 0
162 20250213 155400 1873186880 8470 8470 8470 8470 0
163 20250213 155300 1873186880 8470 8470 8470 8470 0
164 20250213 155200 1873186880 8470 8470 8470 8470 0
165 20250213 155100 1873186880 8470 8470 8470 8470 0
166 20250213 155000 1873186880 8470 8470 8470 8470 0
167 20250213 154900 1873186880 8470 8470 8470 8470 0
168 20250213 154800 1873186880 8470 8470 8470 8470 0
169 20250213 154700 1873186880 8470 8470 8470 8470 0
170 20250213 154600 1873186880 8470 8470 8470 8470 0
171 20250213 154500 1873186880 8470 8470 8470 8470 0
172 20250213 154400 1873186880 8470 8470 8470 8470 0
173 20250213 154300 1873186880 8470 8470 8470 8470 0
174 20250213 154200 1873186880 8470 8470 8470 8470 0
175 20250213 154100 1873186880 8470 8470 8470 8470 0
176 20250213 154000 1873186880 8470 8470 8470 8470 0
177 20250213 153900 1873186880 8470 8470 8470 8470 0
178 20250213 153800 1873186880 8470 8470 8470 8470 0
179 20250213 153700 1873186880 8470 8470 8470 8470 0
180 20250213 153600 1873186880 8470 8470 8470 8470 0
181 20250213 153500 1873186880 8470 8470 8470 8470 0
182 20250213 153400 1873186880 8470 8470 8470 8470 1969
183 20250213 153300 1873186880 8470 8470 8470 8470 0
184 20250213 153200 1873186880 8470 8470 8470 8470 0
185 20250213 153100 1873186880 8470 8470 8470 8470 0
186 20250213 153000 1873186880 8470 8470 8470 8470 1969
187 20250213 152900 1856509450 8430 8430 8430 8430 0
188 20250213 152800 1856509450 8430 8430 8430 8430 0
189 20250213 152700 1856509450 8430 8430 8430 8430 0
190 20250213 152600 1856509450 8430 8430 8430 8430 0
191 20250213 152500 1856509450 8430 8430 8430 8430 0
192 20250213 152400 1856509450 8430 8430 8430 8430 0
193 20250213 152300 1856509450 8430 8430 8430 8430 0
194 20250213 152200 1856509450 8430 8430 8430 8430 0
195 20250213 152100 1856509450 8430 8430 8430 8430 0
196 20250213 152000 1856509450 8430 8430 8430 8430 0
197 20250213 151900 1856509450 8430 8420 8430 8420 82
198 20250213 151800 1855819000 8430 8430 8430 8430 105
199 20250213 151700 1854933850 8430 8460 8460 8430 399
200 20250213 151600 1851562810 8460 8460 8460 8460 606
201 20250213 151500 1846436050 8460 8460 8460 8460 1
202 20250213 151400 1846427590 8460 8460 8460 8460 0
203 20250213 151300 1846427590 8460 8460 8480 8460 73
204 20250213 151200 1845809450 8460 8480 8480 8460 424
205 20250213 151100 1842217500 8480 8480 8480 8480 287
206 20250213 151000 1839783740 8480 8480 8480 8480 40
207 20250213 150900 1839444540 8480 8480 8480 8470 420
208 20250213 150800 1835886890 8480 8480 8480 8480 29
209 20250213 150700 1835640970 8470 8470 8470 8470 0
210 20250213 150600 1835640970 8470 8480 8480 8470 208
211 20250213 150500 1833877940 8470 8480 8480 8470 88
212 20250213 150400 1833131760 8470 8470 8470 8470 50
213 20250213 150300 1832708260 8470 8470 8470 8470 38
214 20250213 150200 1832386400 8470 8470 8470 8470 79
215 20250213 150100 1831717270 8470 8460 8470 8460 114
216 20250213 150000 1830752810 8470 8470 8470 8470 0
217 20250213 145900 1830752810 8470 8470 8470 8470 0
218 20250213 145800 1830752810 8470 8470 8470 8470 103
219 20250213 145700 1829880400 8450 8450 8450 8450 840
220 20250213 145600 1822782400 8450 8450 8450 8450 0
221 20250213 145500 1822782400 8450 8450 8450 8450 0
222 20250213 145400 1822782400 8450 8450 8450 8450 235
223 20250213 145300 1820796650 8450 8450 8450 8450 0
224 20250213 145200 1820796650 8450 8460 8470 8450 233
225 20250213 145100 1818823450 8470 8470 8470 8470 0
226 20250213 145000 1818823450 8470 8460 8470 8460 13
227 20250213 144900 1818713450 8450 8450 8450 8450 100
228 20250213 144800 1817868450 8450 8460 8470 8450 61
229 20250213 144700 1817352750 8470 8450 8470 8450 23
230 20250213 144600 1817158170 8460 8460 8460 8460 0
231 20250213 144500 1817158170 8460 8450 8460 8440 63
232 20250213 144400 1816625950 8450 8450 8450 8450 61
233 20250213 144300 1816110500 8460 8460 8460 8450 16
234 20250213 144200 1815975260 8440 8430 8460 8430 5
235 20250213 144100 1815933040 8450 8430 8460 8430 29
236 20250213 144000 1815687770 8470 8450 8470 8430 542
237 20250213 143900 1811110120 8480 8450 8480 8450 26
238 20250213 143800 1810889730 8440 8440 8440 8440 0
239 20250213 143700 1810889730 8440 8440 8440 8440 0
240 20250213 143600 1810889730 8440 8440 8440 8440 11
241 20250213 143500 1810796890 8450 8430 8450 8430 378
242 20250213 143400 1807606280 8440 8430 8440 8430 61
243 20250213 143300 1807092040 8440 8430 8440 8430 11
244 20250213 143200 1806999210 8440 8390 8440 8390 2075
245 20250213 143100 1789589220 8390 8390 8390 8390 8
246 20250213 143000 1789522100 8390 8390 8390 8390 22
247 20250213 142900 1789337520 8390 8390 8390 8390 6
248 20250213 142800 1789287180 8390 8390 8390 8390 18
249 20250213 142700 1789136160 8380 8380 8380 8380 0
250 20250213 142600 1789136160 8380 8380 8380 8380 0
251 20250213 142500 1789136160 8380 8380 8380 8380 379
252 20250213 142400 1785960140 8380 8380 8380 8380 0
253 20250213 142300 1785960140 8380 8390 8390 8380 9
254 20250213 142200 1785884690 8390 8400 8400 8390 934
255 20250213 142100 1778045380 8400 8400 8400 8400 0
256 20250213 142000 1778045380 8400 8420 8420 8400 46
257 20250213 141900 1777658940 8420 8420 8420 8420 3
258 20250213 141800 1777633680 8420 8420 8420 8420 4
259 20250213 141700 1777600000 8420 8420 8420 8420 13
260 20250213 141600 1777490540 8430 8420 8440 8420 9
261 20250213 141500 1777414670 8440 8420 8450 8420 5
262 20250213 141400 1777372500 8450 8410 8450 8410 1166
263 20250213 141300 1767566400 8400 8400 8400 8400 349
264 20250213 141200 1764634800 8400 8400 8400 8400 14
265 20250213 141100 1764517200 8400 8400 8400 8400 3
266 20250213 141000 1764492000 8400 8400 8400 8400 3
267 20250213 140900 1764466800 8400 8400 8400 8400 524
268 20250213 140800 1760065200 8380 8410 8410 8380 187
269 20250213 140700 1758497220 8410 8410 8410 8410 2
270 20250213 140600 1758480400 8410 8400 8410 8400 141
271 20250213 140500 1757294600 8410 8380 8410 8380 1211
272 20250213 140400 1747113860 8380 8380 8380 8380 1
273 20250213 140300 1747105480 8380 8380 8380 8380 0
274 20250213 140200 1747105480 8380 8380 8380 8380 95
275 20250213 140100 1746309380 8380 8380 8380 8380 58
276 20250213 140000 1745823340 8380 8390 8390 8380 3
277 20250213 135900 1745798190 8400 8390 8400 8390 70
278 20250213 135800 1745210760 8400 8390 8400 8390 553
279 20250213 135700 1740570950 8390 8390 8390 8390 1
280 20250213 135600 1740562560 8390 8390 8390 8390 57
281 20250213 135500 1740084330 8400 8400 8400 8400 0
282 20250213 135400 1740084330 8400 8400 8400 8400 10
283 20250213 135300 1740000330 8400 8400 8400 8400 0
284 20250213 135200 1740000330 8400 8400 8400 8400 100
285 20250213 135100 1739160330 8400 8400 8400 8400 0
286 20250213 135000 1739160330 8400 8400 8400 8400 0
287 20250213 134900 1739160330 8400 8400 8400 8400 99
288 20250213 134800 1738328730 8400 8400 8400 8400 10
289 20250213 134700 1738244730 8410 8400 8410 8400 200
290 20250213 134600 1736564720 8400 8400 8400 8400 1
291 20250213 134500 1736556320 8410 8410 8410 8410 0
292 20250213 134400 1736556320 8410 8410 8410 8400 556
293 20250213 134300 1731882640 8400 8400 8400 8400 2
294 20250213 134200 1731865840 8410 8400 8410 8400 2
295 20250213 134100 1731849030 8410 8400 8410 8400 2
296 20250213 134000 1731832220 8410 8380 8410 8380 315
297 20250213 133900 1729192170 8390 8380 8390 8380 460
298 20250213 133800 1725335660 8380 8380 8380 8380 0
299 20250213 133700 1725335660 8380 8380 8380 8380 0
300 20250213 133600 1725335660 8380 8390 8390 8380 3116
301 20250213 133500 1699223260 8410 8410 8410 8410 50
302 20250213 133400 1698802760 8390 8390 8390 8390 1
303 20250213 133300 1698794370 8390 8410 8410 8390 239
304 20250213 133200 1696788130 8400 8410 8410 8400 238
305 20250213 133100 1694787540 8420 8420 8420 8420 1472
306 20250213 133000 1682393300 8430 8430 8430 8430 25
307 20250213 132900 1682182550 8430 8430 8430 8430 0
308 20250213 132800 1682182550 8430 8430 8430 8430 161
309 20250213 132700 1680825320 8430 8430 8430 8430 1
310 20250213 132600 1680816890 8430 8440 8440 8430 157
311 20250213 132500 1679493370 8430 8430 8430 8430 0
312 20250213 132400 1679493370 8430 8430 8430 8430 1
313 20250213 132300 1679484940 8430 8430 8430 8430 0
314 20250213 132200 1679484940 8430 8430 8430 8430 0
315 20250213 132100 1679484940 8430 8430 8430 8430 244
316 20250213 132000 1677428020 8430 8430 8430 8430 0
317 20250213 131900 1677428020 8430 8430 8430 8430 0
318 20250213 131800 1677428020 8430 8440 8440 8430 36
319 20250213 131700 1677124530 8440 8440 8440 8440 3
320 20250213 131600 1677099210 8440 8440 8440 8440 2
321 20250213 131500 1677082330 8440 8430 8440 8430 158
322 20250213 131400 1675749110 8440 8430 8440 8430 28
323 20250213 131300 1675512890 8440 8440 8440 8440 0
324 20250213 131200 1675512890 8440 8440 8440 8440 18
325 20250213 131100 1675360970 8450 8450 8450 8450 0
326 20250213 131000 1675360970 8450 8450 8450 8450 0
327 20250213 130900 1675360970 8450 8450 8450 8450 0
328 20250213 130800 1675360970 8450 8430 8450 8430 502
329 20250213 130700 1671128730 8440 8430 8490 8430 267
330 20250213 130600 1668875210 8470 8440 8490 8430 278
331 20250213 130500 1666526030 8450 8450 8470 8450 421
332 20250213 130400 1662968560 8450 8460 8460 8450 212
333 20250213 130300 1661177150 8500 8450 8500 8450 294
334 20250213 130200 1658692690 8450 8450 8460 8430 15
335 20250213 130100 1658566050 8430 8430 8460 8430 37
336 20250213 130000 1658253650 8450 8430 8450 8430 321
337 20250213 125900 1655547580 8440 8440 8440 8440 1
338 20250213 125800 1655539140 8460 8460 8460 8460 0
339 20250213 125700 1655539140 8460 8430 8460 8430 52
340 20250213 125600 1655100250 8450 8440 8450 8440 268
341 20250213 125500 1652838320 8430 8440 8470 8430 16
342 20250213 125400 1652703260 8460 8460 8470 8430 18
343 20250213 125300 1652551090 8470 8440 8500 8420 598
344 20250213 125200 1647493220 8470 8460 8500 8430 550
345 20250213 125100 1642840180 8470 8440 8500 8440 107
346 20250213 125000 1641936480 8430 8430 8430 8430 0
347 20250213 124900 1641936480 8430 8430 8430 8430 426
348 20250213 124800 1638345300 8430 8430 8430 8430 2
349 20250213 124700 1638328440 8440 8440 8440 8440 7
350 20250213 124600 1638269360 8430 8430 8430 8430 0
351 20250213 124500 1638269360 8430 8430 8430 8430 0
352 20250213 124400 1638269360 8430 8430 8430 8430 0
353 20250213 124300 1638269360 8430 8430 8430 8430 1321
354 20250213 124200 1627133330 8430 8450 8450 8430 600
355 20250213 124100 1622070880 8470 8470 8470 8470 450
356 20250213 124000 1618259380 8470 8470 8470 8470 44
357 20250213 123900 1617886700 8470 8470 8470 8470 0
358 20250213 123800 1617886700 8470 8470 8470 8470 0
359 20250213 123700 1617886700 8470 8470 8470 8470 2
360 20250213 123600 1617869760 8470 8470 8470 8470 34
361 20250213 123500 1617581780 8460 8490 8490 8440 861
362 20250213 123400 1610305050 8490 8490 8500 8490 137
363 20250213 123300 1609141890 8490 8460 8500 8460 487
364 20250213 123200 1605013000 8460 8460 8460 8460 0
365 20250213 123100 1605013000 8460 8460 8480 8460 277
366 20250213 123000 1602669550 8460 8460 8460 8460 0
367 20250213 122900 1602669550 8460 8460 8460 8460 6
368 20250213 122800 1602618790 8460 8460 8460 8460 722
369 20250213 122700 1596510670 8460 8460 8460 8460 515
370 20250213 122600 1592153770 8430 8430 8430 8430 0
371 20250213 122500 1592153770 8430 8430 8430 8430 0
372 20250213 122400 1592153770 8430 8430 8430 8430 1
373 20250213 122300 1592145340 8430 8430 8430 8430 371
374 20250213 122200 1589017810 8460 8480 8480 8430 2763
375 20250213 122100 1565699520 8480 8480 8480 8480 30
376 20250213 122000 1565445120 8490 8490 8490 8490 0
377 20250213 121900 1565445120 8490 8490 8490 8490 25
378 20250213 121800 1565232870 8480 8490 8490 8480 23
379 20250213 121700 1565037710 8480 8480 8480 8480 4
380 20250213 121600 1565003790 8490 8490 8490 8490 1
381 20250213 121500 1564995300 8490 8480 8490 8480 53
382 20250213 121400 1564545830 8480 8480 8480 8480 1
383 20250213 121300 1564537350 8490 8500 8510 8480 182
384 20250213 121200 1562992500 8510 8500 8510 8500 10
385 20250213 121100 1562907450 8510 8500 8510 8500 267
386 20250213 121000 1560637930 8510 8510 8510 8510 0
387 20250213 120900 1560637930 8510 8490 8510 8490 240
388 20250213 120800 1558600290 8490 8490 8490 8490 112
389 20250213 120700 1557649410 8490 8490 8490 8490 0
390 20250213 120600 1557649410 8490 8490 8490 8490 0
391 20250213 120500 1557649410 8490 8490 8490 8490 136
392 20250213 120400 1556494770 8500 8490 8500 8490 125
393 20250213 120300 1555432520 8500 8550 8550 8490 784
394 20250213 120200 1548766900 8550 8500 8550 8500 5825
395 20250213 120100 1499253160 8500 8490 8500 8490 19
396 20250213 120000 1499091670 8490 8490 8490 8490 49
397 20250213 115900 1498675660 8490 8490 8490 8490 22
398 20250213 115800 1498488880 8490 8490 8490 8490 10
399 20250213 115700 1498403980 8490 8470 8500 8470 556
400 20250213 115600 1493681970 8470 8480 8500 8470 630
401 20250213 115500 1488327040 8500 8470 8500 8470 3753
402 20250213 115400 1456427630 8490 8480 8490 8470 455
403 20250213 115300 1452565850 8470 8470 8470 8470 6
404 20250213 115200 1452515030 8480 8470 8480 8470 1110
405 20250213 115100 1443113270 8470 8470 8470 8470 0
406 20250213 115000 1443113270 8470 8470 8470 8470 0
407 20250213 114900 1443113270 8470 8450 8470 8450 2
408 20250213 114800 1443096350 8420 8420 8420 8420 0
409 20250213 114700 1443096350 8420 8420 8420 8420 0
410 20250213 114600 1443096350 8420 8420 8420 8420 0
411 20250213 114500 1443096350 8420 8420 8420 8420 653
412 20250213 114400 1437598090 8450 8460 8460 8450 229
413 20250213 114300 1435662990 8470 8470 8470 8470 0
414 20250213 114200 1435662990 8470 8470 8470 8470 0
415 20250213 114100 1435662990 8470 8470 8470 8470 25
416 20250213 114000 1435451240 8470 8470 8470 8470 0
417 20250213 113900 1435451240 8470 8470 8470 8470 0
418 20250213 113800 1435451240 8470 8470 8470 8470 305
419 20250213 113700 1432867890 8470 8470 8470 8470 122
420 20250213 113600 1431834550 8470 8470 8470 8470 0
421 20250213 113500 1431834550 8470 8470 8470 8470 45
422 20250213 113400 1431453400 8490 8490 8490 8480 45
423 20250213 113300 1431071740 8490 8470 8490 8470 94
424 20250213 113200 1430274040 8470 8470 8470 8470 0
425 20250213 113100 1430274040 8470 8470 8470 8470 39
426 20250213 113000 1429943710 8470 8460 8470 8460 4
427 20250213 112900 1429909850 8480 8470 8480 8450 197
428 20250213 112800 1428239500 8470 8470 8470 8470 1
429 20250213 112700 1428231030 8460 8460 8460 8460 0
430 20250213 112600 1428231030 8460 8460 8460 8460 0
431 20250213 112500 1428231030 8460 8460 8460 8460 322
432 20250213 112400 1425506910 8460 8440 8460 8440 762
433 20250213 112300 1419074010 8430 8420 8430 8420 735
434 20250213 112200 1412885250 8400 8400 8420 8400 3
435 20250213 112100 1412860030 8420 8420 8420 8420 0
436 20250213 112000 1412860030 8420 8370 8420 8370 301
437 20250213 111900 1410338510 8370 8370 8370 8370 51
438 20250213 111800 1409911640 8370 8370 8370 8370 0
439 20250213 111700 1409911640 8370 8380 8380 8370 52
440 20250213 111600 1409475950 8390 8380 8390 8380 10
441 20250213 111500 1409392100 8390 8380 8390 8380 146
442 20250213 111400 1408168190 8380 8380 8390 8380 59
443 20250213 111300 1407673760 8390 8390 8390 8370 74
444 20250213 111200 1407053010 8380 8380 8420 8370 921
445 20250213 111100 1399334870 8400 8400 8400 8400 0
446 20250213 111000 1399334870 8400 8400 8400 8400 0
447 20250213 110900 1399334870 8400 8360 8400 8360 89
448 20250213 110800 1398588650 8370 8360 8370 8360 26
449 20250213 110700 1398371230 8370 8370 8370 8370 129
450 20250213 110600 1397291500 8380 8380 8380 8380 0
451 20250213 110500 1397291500 8380 8380 8380 8380 741
452 20250213 110400 1391081920 8380 8380 8380 8380 7
453 20250213 110300 1391023260 8420 8380 8420 8380 5
454 20250213 110200 1390981280 8420 8370 8420 8370 65
455 20250213 110100 1390434230 8390 8390 8390 8390 0
456 20250213 110000 1390434230 8390 8390 8390 8390 0
457 20250213 105900 1390434230 8390 8370 8390 8370 77
458 20250213 105800 1389788930 8330 8330 8330 8330 70
459 20250213 105700 1389205830 8340 8350 8350 8340 62
460 20250213 105600 1388688600 8350 8380 8380 8350 1431
461 20250213 105500 1376724590 8400 8400 8400 8400 0
462 20250213 105400 1376724590 8400 8420 8420 8400 1752
463 20250213 105300 1361990300 8430 8430 8430 8430 0
464 20250213 105200 1361990300 8430 8430 8430 8430 5
465 20250213 105100 1361948150 8430 8430 8430 8430 0
466 20250213 105000 1361948150 8430 8430 8430 8430 70
467 20250213 104900 1361358050 8430 8430 8430 8430 72
468 20250213 104800 1360751090 8430 8430 8430 8430 0
469 20250213 104700 1360751090 8430 8430 8430 8430 3
470 20250213 104600 1360725800 8440 8420 8440 8420 283
471 20250213 104500 1358340170 8410 8410 8410 8410 40
472 20250213 104400 1358003770 8410 8410 8410 8410 50
473 20250213 104300 1357583270 8410 8410 8410 8410 1
474 20250213 104200 1357574860 8410 8410 8410 8410 0
475 20250213 104100 1357574860 8410 8410 8410 8410 91
476 20250213 104000 1356809550 8400 8400 8400 8400 4
477 20250213 103900 1356775950 8400 8390 8400 8390 159
478 20250213 103800 1355441400 8390 8390 8390 8390 0
479 20250213 103700 1355441400 8390 8360 8390 8360 3
480 20250213 103600 1355416260 8390 8390 8400 8390 318
481 20250213 103500 1352745260 8380 8380 8380 8380 83
482 20250213 103400 1352049720 8380 8380 8380 8380 0
483 20250213 103300 1352049720 8380 8380 8380 8380 0
484 20250213 103200 1352049720 8380 8370 8380 8370 270
485 20250213 103100 1349787190 8360 8370 8370 8360 7
486 20250213 103000 1349728620 8380 8380 8380 8380 235
487 20250213 102900 1347759320 8390 8390 8390 8390 10
488 20250213 102800 1347675420 8360 8390 8390 8360 4
489 20250213 102700 1347641950 8390 8390 8390 8390 57
490 20250213 102600 1347163720 8390 8390 8390 8390 2
491 20250213 102500 1347146940 8390 8390 8410 8390 618
492 20250213 102400 1341960890 8390 8390 8390 8390 642
493 20250213 102300 1336574510 8390 8360 8390 8360 952
494 20250213 102200 1328597100 8350 8340 8350 8330 460
495 20250213 102100 1324759940 8330 8330 8340 8330 34
496 20250213 102000 1324476700 8340 8340 8340 8340 40
497 20250213 101900 1324143100 8340 8350 8350 8340 48
498 20250213 101800 1323742680 8350 8350 8350 8340 415
499 20250213 101700 1320277450 8350 8360 8360 8350 59
500 20250213 101600 1319784730 8360 8370 8370 8360 12
501 20250213 101500 1319684400 8380 8370 8380 8370 94
502 20250213 101400 1318896730 8440 8440 8440 8440 0
503 20250213 101300 1318896730 8440 8440 8440 8340 8813
504 20250213 101200 1245109010 8450 8470 8470 8450 204
505 20250213 101100 1243383130 8470 8470 8470 8440 337
506 20250213 101000 1240531740 8440 8450 8480 8440 895
507 20250213 100900 1232960210 8440 8440 8440 8440 229
508 20250213 100800 1231027450 8440 8440 8440 8440 148
509 20250213 100700 1229778330 8440 8410 8470 8410 478
510 20250213 100600 1225736280 8400 8400 8400 8400 0
511 20250213 100500 1225736280 8400 8410 8420 8400 1023
512 20250213 100400 1217132460 8410 8410 8410 8410 130
513 20250213 100300 1216039160 8410 8410 8410 8410 0
514 20250213 100200 1216039160 8410 8410 8440 8410 19
515 20250213 100100 1215879220 8410 8410 8440 8410 33
516 20250213 100000 1215600790 8410 8420 8420 8410 315
517 20250213 095900 1212951620 8410 8440 8440 8400 2389
518 20250213 095800 1192865060 8420 8450 8460 8420 838
519 20250213 095700 1185801330 8450 8470 8470 8450 28
520 20250213 095600 1185564460 8470 8470 8470 8460 858
521 20250213 095500 1178297210 8450 8440 8460 8430 932
522 20250213 095400 1170427770 8440 8470 8470 8430 2842
523 20250213 095300 1146453830 8450 8450 8450 8450 0
524 20250213 095200 1146453830 8450 8450 8450 8450 193
525 20250213 095100 1144822980 8450 8450 8450 8450 1
526 20250213 095000 1144814530 8450 8480 8480 8450 569
527 20250213 094900 1140003040 8450 8450 8450 8450 10
528 20250213 094800 1139918540 8450 8460 8460 8450 864
529 20250213 094700 1132612140 8460 8480 8480 8460 491
530 20250213 094600 1128452160 8490 8480 8500 8480 647
531 20250213 094500 1122958640 8470 8490 8490 8470 428
532 20250213 094400 1119333080 8490 8500 8530 8490 2170
533 20250213 094300 1100906460 8530 8530 8540 8530 337
534 20250213 094200 1098031840 8530 8500 8570 8500 2129
535 20250213 094100 1079884410 8490 8490 8490 8480 1226
536 20250213 094000 1069477420 8490 8500 8500 8490 264
537 20250213 093900 1067235770 8500 8500 8510 8500 290
538 20250213 093800 1064770760 8500 8510 8510 8500 102
539 20250213 093700 1063902760 8510 8490 8510 8480 956
540 20250213 093600 1055773670 8490 8490 8500 8480 650
541 20250213 093500 1050257130 8490 8470 8490 8460 439
542 20250213 093400 1046538190 8480 8450 8480 8440 1356
543 20250213 093300 1035080430 8450 8470 8470 8450 1548
544 20250213 093200 1021981840 8480 8510 8510 8470 1066
545 20250213 093100 1012940940 8520 8540 8550 8490 3905
546 20250213 093000 979705190 8550 8580 8620 8550 3503
547 20250213 092900 949655780 8580 8620 8630 8580 1184
548 20250213 092800 939486790 8620 8580 8620 8560 2636
549 20250213 092700 916843650 8550 8630 8640 8550 2024
550 20250213 092600 899419900 8640 8710 8740 8640 5910
551 20250213 092500 848049650 8710 8740 8760 8710 6812
552 20250213 092400 788437190 8750 8740 8750 8730 1538
553 20250213 092300 774986290 8740 8700 8740 8700 5343
554 20250213 092200 728392850 8700 8720 8720 8670 761
555 20250213 092100 721788370 8720 8710 8730 8670 2432
556 20250213 092000 700602000 8710 8670 8720 8660 5060
557 20250213 091900 656599750 8670 8630 8670 8600 3778
558 20250213 091800 623941860 8620 8580 8620 8510 7707
559 20250213 091700 557827090 8580 8610 8620 8580 2646
560 20250213 091600 535058320 8630 8580 8630 8580 3913
561 20250213 091500 501343500 8580 8580 8620 8560 4430
562 20250213 091400 463256470 8580 8540 8590 8510 1843
563 20250213 091300 447480350 8510 8510 8540 8510 2130
564 20250213 091200 429319820 8510 8520 8520 8510 1959
565 20250213 091100 412635790 8540 8560 8560 8520 193
566 20250213 091000 410986330 8570 8510 8570 8500 1042
567 20250213 090900 402085340 8510 8600 8600 8480 3387
568 20250213 090800 373132200 8600 8570 8600 8550 4382
569 20250213 090700 335528020 8570 8440 8570 8440 8514
570 20250213 090600 263003730 8440 8460 8500 8440 3666
571 20250213 090500 231905890 8470 8450 8490 8360 5033
572 20250213 090400 189370690 8430 8390 8430 8360 3480
573 20250213 090300 160192620 8360 8400 8410 8350 1999
574 20250213 090200 143438930 8400 8400 8460 8300 1668
575 20250213 090100 129447780 8370 8500 8530 8370 6109
576 20250213 090000 77802120 8510 8300 8520 8300 9317

1
001260/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,9832572,0,79152204600,0.00
20250210,0,9832572,0,79938810360,0.00
20250207,0,9832572,0,79643833200,0.00
20250206,0,9832572,0,78955553160,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 9832572 0 79152204600 0.00
3 20250210 0 9832572 0 79938810360 0.00
4 20250207 0 9832572 0 79643833200 0.00
5 20250206 0 9832572 0 78955553160 0.00