ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000210/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183000,1489101200,33100,33100,33100,33100,1540
20250214,182900,1489101200,33100,33100,33100,33100,0
20250214,182800,1489101200,33100,33100,33100,33100,0
20250214,182700,1489101200,33100,33100,33100,33100,0
20250214,182600,1489101200,33100,33100,33100,33100,0
20250214,182500,1489101200,33100,33100,33100,33100,0
20250214,182400,1489101200,33100,33100,33100,33100,0
20250214,182300,1489101200,33100,33100,33100,33100,0
20250214,182200,1489101200,33100,33100,33100,33100,0
20250214,182100,1489101200,33100,33100,33100,33100,0
20250214,182000,1489101200,33100,33100,33100,33100,0
20250214,181900,1489101200,33100,33100,33100,33100,0
20250214,181800,1489101200,33100,33100,33100,33100,0
20250214,181700,1489101200,33100,33100,33100,33100,0
20250214,181600,1489101200,33100,33100,33100,33100,0
20250214,181500,1489101200,33100,33100,33100,33100,0
20250214,181400,1489101200,33100,33100,33100,33100,0
20250214,181300,1489101200,33100,33100,33100,33100,0
20250214,181200,1489101200,33100,33100,33100,33100,0
20250214,181100,1489101200,33100,33100,33100,33100,0
20250214,181000,1489101200,33100,33100,33100,33100,0
20250214,180900,1489101200,33100,33100,33100,33100,0
20250214,180800,1489101200,33100,33100,33100,33100,0
20250214,180700,1489101200,33100,33100,33100,33100,0
20250214,180600,1489101200,33100,33100,33100,33100,0
20250214,180500,1489101200,33100,33100,33100,33100,0
20250214,180400,1489101200,33100,33100,33100,33100,0
20250214,180300,1489101200,33100,33100,33100,33100,0
20250214,180200,1489101200,33100,33100,33100,33100,0
20250214,180100,1489101200,33100,33100,33100,33100,0
20250214,180000,1489101200,33100,33100,33100,33100,1540
20250214,175900,1489101200,33100,33100,33100,33100,0
20250214,175800,1489101200,33100,33100,33100,33100,0
20250214,175700,1489101200,33100,33100,33100,33100,0
20250214,175600,1489101200,33100,33100,33100,33100,0
20250214,175500,1489101200,33100,33100,33100,33100,0
20250214,175400,1489101200,33100,33100,33100,33100,0
20250214,175300,1489101200,33100,33100,33100,33100,0
20250214,175200,1489101200,33100,33100,33100,33100,0
20250214,175100,1489101200,33100,33100,33100,33100,0
20250214,175000,1489101200,33100,33100,33100,33100,0
20250214,174900,1489101200,33100,33100,33100,33100,0
20250214,174800,1489101200,33100,33100,33100,33100,0
20250214,174700,1489101200,33100,33100,33100,33100,0
20250214,174600,1489101200,33100,33100,33100,33100,0
20250214,174500,1489101200,33100,33100,33100,33100,0
20250214,174400,1489101200,33100,33100,33100,33100,0
20250214,174300,1489101200,33100,33100,33100,33100,0
20250214,174200,1489101200,33100,33100,33100,33100,0
20250214,174100,1489101200,33100,33100,33100,33100,0
20250214,174000,1489101200,33100,33100,33100,33100,0
20250214,173900,1489101200,33100,33100,33100,33100,0
20250214,173800,1489101200,33100,33100,33100,33100,0
20250214,173700,1489101200,33100,33100,33100,33100,0
20250214,173600,1489101200,33100,33100,33100,33100,0
20250214,173500,1489101200,33100,33100,33100,33100,0
20250214,173400,1489101200,33100,33100,33100,33100,0
20250214,173300,1489101200,33100,33100,33100,33100,0
20250214,173200,1489101200,33100,33100,33100,33100,0
20250214,173100,1489101200,33100,33100,33100,33100,0
20250214,173000,1489101200,33100,33100,33100,33100,1540
20250214,172900,1489101200,33100,33100,33100,33100,0
20250214,172800,1489101200,33100,33100,33100,33100,0
20250214,172700,1489101200,33100,33100,33100,33100,0
20250214,172600,1489101200,33100,33100,33100,33100,0
20250214,172500,1489101200,33100,33100,33100,33100,0
20250214,172400,1489101200,33100,33100,33100,33100,0
20250214,172300,1489101200,33100,33100,33100,33100,0
20250214,172200,1489101200,33100,33100,33100,33100,0
20250214,172100,1489101200,33100,33100,33100,33100,0
20250214,172000,1489101200,33100,33100,33100,33100,0
20250214,171900,1489101200,33100,33100,33100,33100,0
20250214,171800,1489101200,33100,33100,33100,33100,0
20250214,171700,1489101200,33100,33100,33100,33100,0
20250214,171600,1489101200,33100,33100,33100,33100,0
20250214,171500,1489101200,33100,33100,33100,33100,0
20250214,171400,1489101200,33100,33100,33100,33100,0
20250214,171300,1489101200,33100,33100,33100,33100,0
20250214,171200,1489101200,33100,33100,33100,33100,0
20250214,171100,1489101200,33100,33100,33100,33100,0
20250214,171000,1489101200,33100,33100,33100,33100,0
20250214,170900,1489101200,33100,33100,33100,33100,0
20250214,170800,1489101200,33100,33100,33100,33100,0
20250214,170700,1489101200,33100,33100,33100,33100,0
20250214,170600,1489101200,33100,33100,33100,33100,0
20250214,170500,1489101200,33100,33100,33100,33100,0
20250214,170400,1489101200,33100,33100,33100,33100,0
20250214,170300,1489101200,33100,33100,33100,33100,0
20250214,170200,1489101200,33100,33100,33100,33100,0
20250214,170100,1489101200,33100,33100,33100,33100,0
20250214,170000,1489101200,33100,33100,33100,33100,1540
20250214,165900,1489101200,33100,33100,33100,33100,0
20250214,165800,1489101200,33100,33100,33100,33100,0
20250214,165700,1489101200,33100,33100,33100,33100,0
20250214,165600,1489101200,33100,33100,33100,33100,0
20250214,165500,1489101200,33100,33100,33100,33100,0
20250214,165400,1489101200,33100,33100,33100,33100,0
20250214,165300,1489101200,33100,33100,33100,33100,0
20250214,165200,1489101200,33100,33100,33100,33100,0
20250214,165100,1489101200,33100,33100,33100,33100,0
20250214,165000,1489101200,33100,33100,33100,33100,0
20250214,164900,1489101200,33100,33100,33100,33100,0
20250214,164800,1489101200,33100,33100,33100,33100,0
20250214,164700,1489101200,33100,33100,33100,33100,0
20250214,164600,1489101200,33100,33100,33100,33100,0
20250214,164500,1489101200,33100,33100,33100,33100,0
20250214,164400,1489101200,33100,33100,33100,33100,0
20250214,164300,1489101200,33100,33100,33100,33100,0
20250214,164200,1489101200,33100,33100,33100,33100,0
20250214,164100,1489101200,33100,33100,33100,33100,0
20250214,164000,1489101200,33100,33100,33100,33100,0
20250214,163900,1489101200,33100,33100,33100,33100,0
20250214,163800,1489101200,33100,33100,33100,33100,0
20250214,163700,1489101200,33100,33100,33100,33100,0
20250214,163600,1489101200,33100,33100,33100,33100,0
20250214,163500,1489101200,33100,33100,33100,33100,0
20250214,163400,1489101200,33100,33100,33100,33100,0
20250214,163300,1489101200,33100,33100,33100,33100,0
20250214,163200,1489101200,33100,33100,33100,33100,0
20250214,163100,1489101200,33100,33100,33100,33100,0
20250214,163000,1489101200,33100,33100,33100,33100,1540
20250214,162900,1489101200,33100,33100,33100,33100,0
20250214,162800,1489101200,33100,33100,33100,33100,0
20250214,162700,1489101200,33100,33100,33100,33100,0
20250214,162600,1489101200,33100,33100,33100,33100,0
20250214,162500,1489101200,33100,33100,33100,33100,0
20250214,162400,1489101200,33100,33100,33100,33100,0
20250214,162300,1489101200,33100,33100,33100,33100,0
20250214,162200,1489101200,33100,33100,33100,33100,0
20250214,162100,1489101200,33100,33100,33100,33100,0
20250214,162000,1489101200,33100,33100,33100,33100,0
20250214,161900,1489101200,33100,33100,33100,33100,0
20250214,161800,1489101200,33100,33100,33100,33100,0
20250214,161700,1489101200,33100,33100,33100,33100,0
20250214,161600,1489101200,33100,33100,33100,33100,0
20250214,161500,1489101200,33100,33100,33100,33100,0
20250214,161400,1489101200,33100,33100,33100,33100,0
20250214,161300,1489101200,33100,33100,33100,33100,0
20250214,161200,1489101200,33100,33100,33100,33100,0
20250214,161100,1489101200,33100,33100,33100,33100,0
20250214,161000,1489101200,33100,33100,33100,33100,0
20250214,160900,1489101200,33100,33100,33100,33100,0
20250214,160800,1489101200,33100,33100,33100,33100,0
20250214,160700,1489101200,33100,33100,33100,33100,0
20250214,160600,1489101200,33100,33100,33100,33100,0
20250214,160500,1489101200,33100,33100,33100,33100,0
20250214,160400,1489101200,33100,33100,33100,33100,0
20250214,160300,1489101200,33100,33100,33100,33100,0
20250214,160200,1489101200,33100,33100,33100,33100,0
20250214,160100,1489101200,33100,33100,33100,33100,0
20250214,160000,1489101200,33100,33100,33100,33100,1540
20250214,155900,1489101200,33100,33100,33100,33100,0
20250214,155800,1489101200,33100,33100,33100,33100,0
20250214,155700,1489101200,33100,33100,33100,33100,0
20250214,155600,1489101200,33100,33100,33100,33100,0
20250214,155500,1489101200,33100,33100,33100,33100,0
20250214,155400,1489101200,33100,33100,33100,33100,0
20250214,155300,1489101200,33100,33100,33100,33100,0
20250214,155200,1489101200,33100,33100,33100,33100,0
20250214,155100,1489101200,33100,33100,33100,33100,0
20250214,155000,1489101200,33100,33100,33100,33100,0
20250214,154900,1489101200,33100,33100,33100,33100,0
20250214,154800,1489101200,33100,33100,33100,33100,0
20250214,154700,1489101200,33100,33100,33100,33100,0
20250214,154600,1489101200,33100,33100,33100,33100,0
20250214,154500,1489101200,33100,33100,33100,33100,0
20250214,154400,1489101200,33100,33100,33100,33100,0
20250214,154300,1489101200,33100,33100,33100,33100,0
20250214,154200,1489101200,33100,33100,33100,33100,0
20250214,154100,1489101200,33100,33100,33100,33100,0
20250214,154000,1489101200,33100,33100,33100,33100,0
20250214,153900,1489101200,33100,33100,33100,33100,0
20250214,153800,1489101200,33100,33100,33100,33100,0
20250214,153700,1489101200,33100,33100,33100,33100,0
20250214,153600,1489101200,33100,33100,33100,33100,0
20250214,153500,1489101200,33100,33100,33100,33100,0
20250214,153400,1489101200,33100,33100,33100,33100,0
20250214,153300,1489101200,33100,33100,33100,33100,0
20250214,153200,1489101200,33100,33100,33100,33100,0
20250214,153100,1489101200,33100,33100,33100,33100,0
20250214,153000,1489101200,33100,33100,33100,33100,3080
20250214,152900,1438127200,33050,33050,33050,33050,0
20250214,152800,1438127200,33050,33050,33050,33050,0
20250214,152700,1438127200,33050,33050,33050,33050,0
20250214,152600,1438127200,33050,33050,33050,33050,0
20250214,152500,1438127200,33050,33050,33050,33050,0
20250214,152400,1438127200,33050,33050,33050,33050,0
20250214,152300,1438127200,33050,33050,33050,33050,0
20250214,152200,1438127200,33050,33050,33050,33050,0
20250214,152100,1438127200,33050,33050,33050,33050,0
20250214,152000,1438127200,33050,33050,33050,33050,0
20250214,151900,1438127200,33050,33100,33100,33050,26
20250214,151800,1437267750,33050,33050,33100,33050,20
20250214,151700,1436606350,33100,33100,33150,33100,284
20250214,151600,1427205650,33100,33100,33150,33100,33
20250214,151500,1426112900,33100,33100,33150,33100,56
20250214,151400,1424258600,33100,33100,33150,33100,113
20250214,151300,1420517750,33150,33100,33150,33100,840
20250214,151200,1392673850,33100,33050,33150,33050,65
20250214,151100,1390523100,33150,33050,33150,33050,62
20250214,151000,1388472350,33050,33050,33150,33050,46
20250214,150900,1386950750,33050,33050,33150,33050,174
20250214,150800,1381198350,33050,33050,33100,33050,45
20250214,150700,1379710450,33050,33050,33100,33050,29
20250214,150600,1378751500,33050,33050,33100,33050,40
20250214,150500,1377429100,33100,33050,33150,33050,61
20250214,150400,1375410800,33050,33050,33050,33050,22
20250214,150300,1374683700,33100,33050,33100,33050,42
20250214,150200,1373295200,33050,33050,33100,33050,44
20250214,150100,1371839950,33050,33100,33150,33050,114
20250214,150000,1368071450,33100,33050,33100,33050,109
20250214,145900,1364464750,33100,33050,33100,33050,22
20250214,145800,1363737350,33050,33100,33150,33050,111
20250214,145700,1360063150,33150,33150,33150,33100,48
20250214,145600,1358473300,33100,33100,33150,33100,46
20250214,145500,1356950300,33100,33100,33100,33100,22
20250214,145400,1356222100,33100,33100,33100,33050,70
20250214,145300,1353906550,33050,33050,33100,33050,24
20250214,145200,1353113250,33050,33100,33100,33050,67
20250214,145100,1350895750,33100,33100,33150,33100,50
20250214,145000,1349239950,33100,33100,33150,33100,39
20250214,144900,1347948850,33100,33100,33100,33100,35
20250214,144800,1346790350,33100,33150,33150,33100,40
20250214,144700,1345465950,33100,33100,33100,33100,26
20250214,144600,1344605350,33100,33150,33150,33100,77
20250214,144500,1342055150,33100,33100,33150,33100,33
20250214,144400,1340962350,33100,33100,33150,33100,52
20250214,144300,1339240750,33100,33150,33150,33100,42
20250214,144200,1337849750,33100,33100,33150,33100,39
20250214,144100,1336558650,33150,33100,33150,33100,41
20250214,144000,1335200750,33100,33100,33150,33100,52
20250214,143900,1333479150,33100,33050,33150,33050,69
20250214,143800,1331195750,33050,33050,33100,33050,28
20250214,143700,1330270150,33050,33100,33100,33050,37
20250214,143600,1329046250,33100,33050,33100,33050,28
20250214,143500,1328119600,33150,33050,33150,33050,57
20250214,143400,1326234100,33050,33050,33050,33050,21
20250214,143300,1325540050,33050,33100,33100,33050,39
20250214,143200,1324249200,33100,33100,33100,33100,25
20250214,143100,1323421700,33100,33100,33150,33100,39
20250214,143000,1322130600,33100,33100,33100,33100,31
20250214,142900,1321104500,33100,33050,33100,33050,105
20250214,142800,1317630950,33100,33050,33100,33050,113
20250214,142700,1313891300,33050,33100,33100,33050,84
20250214,142600,1311113900,33050,33100,33100,33050,56
20250214,142500,1309260800,33100,33150,33150,33100,132
20250214,142400,1304885650,33150,33150,33200,33150,33
20250214,142300,1303791500,33150,33150,33200,33150,131
20250214,142200,1299448600,33150,33150,33150,33150,13
20250214,142100,1299017650,33150,33150,33150,33150,52
20250214,142000,1297293850,33150,33150,33200,33150,31
20250214,141900,1296266150,33150,33100,33200,33100,69
20250214,141800,1293979100,33100,33100,33100,33100,37
20250214,141700,1292754400,33100,33100,33100,33050,77
20250214,141600,1290206050,33050,33100,33100,33050,44
20250214,141500,1288751650,33050,33050,33050,33050,36
20250214,141400,1287561850,33050,33050,33100,33050,46
20250214,141300,1286041500,33050,33100,33100,33050,78
20250214,141200,1283461050,33100,33200,33200,33100,1687
20250214,141100,1227533200,33200,33200,33250,33200,52
20250214,141000,1225806750,33200,33200,33200,33200,51
20250214,140900,1224113550,33200,33200,33200,33200,29
20250214,140800,1223150750,33200,33250,33250,33200,72
20250214,140700,1220758800,33250,33250,33250,33200,148
20250214,140600,1215841550,33250,33250,33250,33250,81
20250214,140500,1213148300,33250,33250,33300,33250,45
20250214,140400,1211651050,33250,33250,33300,33250,423
20250214,140300,1197586100,33250,33250,33300,33250,59
20250214,140200,1195622600,33250,33250,33250,33250,30
20250214,140100,1194625100,33250,33250,33300,33250,91
20250214,140000,1191598700,33250,33250,33300,33250,54
20250214,135900,1189802200,33250,33250,33250,33250,87
20250214,135800,1186909450,33250,33250,33250,33250,22
20250214,135700,1186177950,33250,33250,33300,33250,28
20250214,135600,1185246650,33250,33250,33250,33250,33
20250214,135500,1184149400,33300,33250,33300,33250,28
20250214,135400,1183218000,33250,33250,33250,33250,37
20250214,135300,1181987750,33250,33300,33300,33250,33
20250214,135200,1180890300,33250,33250,33250,33250,24
20250214,135100,1180092300,33250,33250,33250,33250,111
20250214,135000,1176401550,33250,33250,33250,33250,94
20250214,134900,1173276050,33200,33300,33350,33200,53
20250214,134800,1171512300,33300,33300,33300,33300,36
20250214,134700,1170313500,33300,33300,33300,33300,49
20250214,134600,1168681800,33300,33350,33350,33300,311
20250214,134500,1158324400,33400,33400,33450,33400,76
20250214,134400,1155785650,33400,33450,33500,33400,224
20250214,134300,1148293150,33450,33500,33500,33450,21
20250214,134200,1147590650,33500,33450,33500,33450,38
20250214,134100,1146317800,33500,33500,33500,33500,155
20250214,134000,1141125300,33500,33500,33500,33500,8
20250214,133900,1140857300,33500,33550,33550,33500,52
20250214,133800,1139112850,33550,33500,33550,33500,25
20250214,133700,1138274650,33550,33500,33550,33500,64
20250214,133600,1136130450,33550,33550,33550,33550,10
20250214,133500,1135794950,33500,33500,33500,33500,0
20250214,133400,1135794950,33500,33550,33550,33500,31
20250214,133300,1134756000,33500,33400,33500,33400,313
20250214,133200,1124276000,33400,33400,33400,33400,4
20250214,133100,1124142400,33450,33450,33450,33450,0
20250214,133000,1124142400,33450,33450,33450,33450,13
20250214,132900,1123707550,33450,33450,33450,33400,138
20250214,132800,1119091550,33500,33500,33500,33500,31
20250214,132700,1118053050,33450,33450,33450,33450,3
20250214,132600,1117952700,33500,33450,33500,33450,92
20250214,132500,1114874300,33400,33450,33450,33400,38
20250214,132400,1113603750,33400,33400,33400,33400,3
20250214,132300,1113503550,33450,33450,33450,33450,1
20250214,132200,1113470100,33450,33400,33450,33400,8
20250214,132100,1113202650,33400,33450,33450,33400,213
20250214,132000,1106079350,33450,33450,33450,33450,1
20250214,131900,1106045900,33450,33450,33450,33450,4
20250214,131800,1105912100,33500,33500,33500,33500,4
20250214,131700,1105778100,33450,33450,33450,33450,6
20250214,131600,1105577400,33450,33450,33450,33450,3
20250214,131500,1105477050,33500,33500,33500,33500,5
20250214,131400,1105309550,33450,33450,33450,33450,3
20250214,131300,1105209200,33500,33500,33500,33450,17
20250214,131200,1104639900,33500,33500,33500,33450,152
20250214,131100,1099548750,33550,33550,33550,33550,4
20250214,131000,1099414550,33550,33550,33550,33500,150
20250214,130900,1094382950,33550,33600,33600,33550,159
20250214,130800,1089044900,33550,33550,33550,33550,1
20250214,130700,1089011350,33550,33550,33600,33550,171
20250214,130600,1083265950,33600,33500,33600,33500,927
20250214,130500,1052165250,33500,33550,33550,33500,63
20250214,130400,1050053800,33550,33550,33550,33550,19
20250214,130300,1049416350,33550,33550,33550,33550,4
20250214,130200,1049282150,33500,33500,33500,33500,5
20250214,130100,1049114650,33500,33500,33500,33500,1
20250214,130000,1049081150,33550,33500,33550,33450,144
20250214,125900,1044256850,33500,33550,33550,33500,273
20250214,125800,1035098100,33500,33500,33500,33500,5
20250214,125700,1034930600,33500,33450,33500,33450,1110
20250214,125600,997758650,33450,33450,33500,33350,1579
20250214,125500,944894300,33450,33400,33450,33400,310
20250214,125400,934525000,33400,33400,33400,33350,395
20250214,125300,921332500,33350,33350,33400,33350,297
20250214,125200,911426700,33350,33400,33450,33350,127
20250214,125100,907184750,33400,33400,33450,33400,14
20250214,125000,906716550,33450,33450,33450,33400,23
20250214,124900,905947550,33450,33400,33450,33400,2
20250214,124800,905880700,33450,33450,33450,33450,4
20250214,124700,905746900,33450,33450,33450,33400,17
20250214,124600,905178350,33400,33450,33450,33400,139
20250214,124500,900529650,33400,33400,33400,33400,3
20250214,124400,900429450,33450,33400,33450,33400,8
20250214,124300,900161950,33400,33450,33450,33400,104
20250214,124200,896683250,33450,33450,33450,33450,3
20250214,124100,896582900,33450,33450,33450,33450,14
20250214,124000,896114600,33500,33450,33500,33450,21
20250214,123900,895411400,33450,33500,33500,33450,208
20250214,123800,888448800,33500,33500,33500,33500,16
20250214,123700,887912800,33450,33450,33500,33450,1338
20250214,123600,843141300,33450,33400,33450,33400,105
20250214,123500,839629100,33400,33450,33450,33400,7
20250214,123400,839395250,33450,33450,33450,33450,126
20250214,123300,835180550,33450,33400,33450,33400,1588
20250214,123200,782125250,33350,33400,33400,33350,66
20250214,123100,779921000,33350,33300,33350,33300,1165
20250214,123000,741068300,33350,33300,33350,33300,9
20250214,122900,740768350,33300,33300,33350,33300,47
20250214,122800,739203050,33300,33300,33300,33300,0
20250214,122700,739203050,33300,33350,33350,33300,9
20250214,122600,738903200,33350,33350,33350,33350,0
20250214,122500,738903200,33350,33300,33350,33300,7
20250214,122400,738669900,33300,33350,33350,33300,73
20250214,122300,736235400,33350,33350,33350,33350,78
20250214,122200,733634100,33350,33350,33350,33350,1
20250214,122100,733600750,33400,33400,33400,33400,4
20250214,122000,733467150,33350,33350,33350,33350,152
20250214,121900,728397950,33350,33350,33350,33350,36
20250214,121800,727197350,33350,33350,33350,33300,146
20250214,121700,722328400,33350,33350,33350,33350,1
20250214,121600,722295050,33350,33300,33350,33300,15
20250214,121500,721794950,33350,33350,33350,33300,118
20250214,121400,717859800,33400,33350,33400,33350,14
20250214,121300,717392700,33350,33350,33350,33350,86
20250214,121200,714524600,33350,33300,33350,33300,314
20250214,121100,704052900,33300,33300,33300,33300,0
20250214,121000,704052900,33300,33350,33350,33300,7
20250214,120900,703819600,33300,33300,33300,33300,0
20250214,120800,703819600,33300,33250,33300,33250,48
20250214,120700,702221550,33300,33300,33300,33300,0
20250214,120600,702221550,33300,33250,33300,33250,14
20250214,120500,701755400,33300,33250,33300,33250,18
20250214,120400,701156100,33250,33300,33300,33250,24
20250214,120300,700357400,33250,33250,33250,33250,96
20250214,120200,697165400,33350,33350,33350,33350,4
20250214,120100,697032000,33300,33300,33300,33300,0
20250214,120000,697032000,33300,33300,33300,33250,156
20250214,115900,691837400,33350,33350,33350,33300,34
20250214,115800,690704500,33350,33350,33350,33300,36
20250214,115700,689505300,33350,33350,33350,33350,0
20250214,115600,689505300,33350,33350,33350,33300,39
20250214,115500,688204800,33300,33350,33350,33300,8
20250214,115400,687938150,33300,33300,33300,33300,2
20250214,115300,687871550,33300,33250,33300,33250,347
20250214,115200,676316700,33300,33300,33300,33300,0
20250214,115100,676316700,33300,33250,33300,33250,331
20250214,115000,665310750,33200,33200,33200,33200,6
20250214,114900,665111550,33200,33200,33200,33200,3
20250214,114800,665011950,33200,33150,33200,33150,10
20250214,114700,664680000,33250,33250,33250,33250,4
20250214,114600,664547000,33200,33200,33200,33200,7
20250214,114500,664314600,33150,33150,33150,33150,3
20250214,114400,664215150,33200,33200,33200,33200,599
20250214,114300,644328350,33200,33200,33200,33150,635
20250214,114200,623246500,33150,33150,33150,33150,0
20250214,114100,623246500,33150,33150,33200,33150,5
20250214,114000,623080700,33150,33150,33150,33150,4
20250214,113900,622948100,33200,33200,33200,33200,22
20250214,113800,622217700,33200,33150,33200,33150,13
20250214,113700,621786150,33200,33200,33200,33200,26
20250214,113600,620922950,33250,33250,33250,33250,4
20250214,113500,620789950,33200,33150,33200,33150,6
20250214,113400,620590800,33200,33200,33200,33200,15
20250214,113300,620092800,33150,33150,33150,33150,6
20250214,113200,619893900,33200,33200,33200,33200,4
20250214,113100,619761100,33200,33200,33200,33200,0
20250214,113000,619761100,33200,33200,33200,33200,13
20250214,112900,619329500,33150,33200,33200,33150,23
20250214,112800,618565950,33200,33200,33200,33200,41
20250214,112700,617204750,33200,33200,33200,33200,5
20250214,112600,617038750,33200,33150,33200,33150,5
20250214,112500,616872950,33200,33200,33200,33200,108
20250214,112400,613287350,33200,33200,33200,33200,4
20250214,112300,613154550,33150,33150,33150,33150,4
20250214,112200,613021950,33150,33150,33150,33150,3
20250214,112100,612922500,33150,33150,33150,33150,3
20250214,112000,612823050,33200,33200,33200,33200,4
20250214,111900,612690250,33150,33150,33150,33150,0
20250214,111800,612690250,33150,33150,33200,33150,369
20250214,111700,600452900,33100,33150,33150,33100,6
20250214,111600,600254050,33150,33150,33150,33100,17
20250214,111500,599691150,33150,33150,33150,33150,0
20250214,111400,599691150,33150,33150,33150,33150,31
20250214,111300,598663500,33150,33200,33200,33100,42
20250214,111200,597272600,33100,33150,33150,33100,4
20250214,111100,597140050,33150,33150,33150,33150,14
20250214,111000,596675950,33150,33100,33150,33100,9
20250214,110900,596377750,33100,33150,33150,33100,14
20250214,110800,595914150,33100,33150,33150,33100,9
20250214,110700,595615950,33100,33100,33100,33100,3
20250214,110600,595516650,33100,33100,33100,33100,3
20250214,110500,595417350,33150,33100,33150,33100,6
20250214,110400,595218500,33150,33150,33150,33150,18
20250214,110300,594621800,33100,33100,33100,33100,6
20250214,110200,594423200,33150,33150,33150,33150,0
20250214,110100,594423200,33150,33100,33150,33100,7
20250214,110000,594191300,33150,33150,33150,33100,119
20250214,105900,590247350,33150,33200,33200,33100,292
20250214,105800,580569000,33150,33200,33200,33150,11
20250214,105700,580204150,33200,33200,33200,33200,4
20250214,105600,580071350,33150,33150,33150,33150,3
20250214,105500,579971900,33200,33200,33200,33150,38
20250214,105400,578710450,33200,33200,33200,33200,14
20250214,105300,578245650,33150,33200,33200,33150,61
20250214,105200,576220600,33150,33150,33150,33150,1
20250214,105100,576187450,33150,33150,33150,33150,27
20250214,105000,575292400,33150,33100,33150,33100,6
20250214,104900,575093550,33150,33150,33150,33150,54
20250214,104800,573303450,33100,33150,33150,33100,5
20250214,104700,573137850,33100,33100,33100,33100,3
20250214,104600,573038550,33150,33100,33150,33100,8
20250214,104500,572773550,33150,33150,33150,33150,0
20250214,104400,572773550,33150,33150,33150,33100,119
20250214,104300,568829600,33150,33150,33150,33150,23
20250214,104200,568067150,33150,33050,33150,33050,114
20250214,104100,564294050,33050,33050,33050,33000,52
20250214,104000,562575600,33050,33000,33050,33000,55
20250214,103900,560758050,33000,33050,33050,33000,33
20250214,103800,559668800,33000,33000,33000,33000,38
20250214,103700,558414800,32950,32950,32950,32950,0
20250214,103600,558414800,32950,32950,32950,32950,6
20250214,103500,558217100,32950,33000,33000,32900,1172
20250214,103400,519573700,33000,33050,33100,33000,293
20250214,103300,509891150,33100,33100,33100,33100,50
20250214,103200,508236150,33100,33050,33100,33050,9
20250214,103100,507938400,33050,33050,33100,33050,8
20250214,103000,507673800,33100,33100,33100,33100,0
20250214,102900,507673800,33100,33050,33100,33050,12
20250214,102800,507276700,33050,33050,33050,33050,4
20250214,102700,507144500,33100,33100,33100,33100,5
20250214,102600,506979000,33050,33100,33100,33050,112
20250214,102500,503272400,33050,33100,33100,33050,115
20250214,102400,499466600,33050,33100,33100,33050,44
20250214,102300,498010500,33100,33100,33100,33100,4
20250214,102200,497878100,33050,33050,33050,33050,2
20250214,102100,497812000,33050,33050,33050,33050,9
20250214,102000,497514550,33050,33050,33050,33050,31
20250214,101900,496490000,33050,33000,33050,33000,8
20250214,101800,496225750,33000,33000,33000,33000,0
20250214,101700,496225750,33000,33050,33050,33000,366
20250214,101600,484133100,33050,33100,33100,33050,7
20250214,101500,483901500,33100,33150,33150,33100,295
20250214,101400,474136400,33100,33100,33100,33100,3
20250214,101300,474037100,33150,33150,33150,33150,0
20250214,101200,474037100,33150,33150,33150,33150,4
20250214,101100,473904500,33200,33200,33200,33200,1
20250214,101000,473871300,33200,33100,33200,33100,46
20250214,100900,472348500,33150,33150,33150,33150,7
20250214,100800,472116450,33200,33200,33200,33150,69
20250214,100700,469828150,33200,33200,33200,33200,0
20250214,100600,469828150,33200,33200,33200,33200,17
20250214,100500,469263750,33200,33200,33300,33200,202
20250214,100400,462547300,33250,33200,33250,33150,9
20250214,100300,462248400,33200,33200,33200,33200,54
20250214,100200,460455600,33200,33250,33300,33200,128
20250214,100100,456200800,33250,33300,33300,33200,9
20250214,100000,455901800,33250,33150,33300,33150,463
20250214,095900,440542650,33250,33250,33300,33150,127
20250214,095800,436330050,33300,33200,33300,33200,390
20250214,095700,423362850,33150,33200,33200,33050,1603
20250214,095600,370300600,33250,33250,33250,33250,22
20250214,095500,369569100,33250,33250,33250,33250,0
20250214,095400,369569100,33250,33250,33250,33150,208
20250214,095300,362663100,33200,33150,33200,33150,34
20250214,095200,361534800,33150,33200,33200,33150,10
20250214,095100,361203200,33150,33100,33150,33100,21
20250214,095000,360507350,33150,33150,33150,33150,2
20250214,094900,360441050,33200,33150,33200,33150,11
20250214,094800,360076150,33150,33150,33150,33150,55
20250214,094700,358252900,33150,33100,33150,33100,4
20250214,094600,358120450,33150,33100,33150,33100,4
20250214,094500,357988000,33100,33100,33100,33100,4
20250214,094400,357855600,33050,33050,33050,33050,3
20250214,094300,357756450,33100,33100,33100,33100,2
20250214,094200,357690250,33150,33100,33150,33100,84
20250214,094100,354909800,33150,33050,33150,33000,323
20250214,094000,344230700,33000,33000,33000,33000,0
20250214,093900,344230700,33000,33050,33100,33000,946
20250214,093800,312992500,33100,33150,33150,33100,24
20250214,093700,312197850,33150,33100,33150,33100,4
20250214,093600,312065400,33150,33150,33150,33150,3
20250214,093500,311965950,33200,33050,33200,33050,8
20250214,093400,311701050,33200,33100,33200,33100,20
20250214,093300,311038600,33100,33050,33100,33000,310
20250214,093200,300793050,33100,33100,33100,33100,200
20250214,093100,294173050,33100,33150,33150,33100,2132
20250214,093000,223603750,33150,33150,33200,33150,627
20250214,092900,202818500,33150,33150,33150,33150,3
20250214,092800,202719050,33200,33150,33200,33150,17
20250214,092700,202155400,33100,33200,33200,33100,548
20250214,092600,183986750,33200,33200,33200,33200,5
20250214,092500,183820750,33150,33200,33200,33150,333
20250214,092400,172768950,33200,33200,33200,33200,3
20250214,092300,172669350,33200,33300,33300,33200,265
20250214,092200,163851050,33350,33300,33350,33300,8
20250214,092100,163584400,33350,33350,33450,33350,246
20250214,092000,155374900,33450,33400,33450,33400,108
20250214,091900,151762600,33350,33450,33450,33350,323
20250214,091800,140972100,33400,33400,33450,33400,82
20250214,091700,138233250,33400,33300,33400,33300,453
20250214,091600,123130200,33250,33150,33250,33150,66
20250214,091500,120939050,33150,33200,33200,33150,149
20250214,091400,115992750,33150,33150,33200,33050,205
20250214,091300,109197350,33200,33200,33200,33000,244
20250214,091200,101127200,33200,33300,33300,33200,196
20250214,091100,94603200,33350,33350,33350,33350,12
20250214,091000,94203000,33350,33350,33350,33350,40
20250214,090900,92869000,33350,33300,33350,33300,35
20250214,090800,91703300,33350,33350,33350,33350,147
20250214,090700,86800850,33350,33400,33400,33350,43
20250214,090600,85365550,33400,33400,33400,33400,227
20250214,090500,77783750,33400,33400,33400,33350,443
20250214,090400,62999700,33400,33300,33400,33300,661
20250214,090300,40958900,33350,33350,33350,33250,252
20250214,090200,32559300,33400,33300,33400,33300,202
20250214,090100,25827250,33350,33350,33350,33350,0
20250214,090000,25827250,33350,33500,33500,33350,772
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183000 1489101200 33100 33100 33100 33100 1540
3 20250214 182900 1489101200 33100 33100 33100 33100 0
4 20250214 182800 1489101200 33100 33100 33100 33100 0
5 20250214 182700 1489101200 33100 33100 33100 33100 0
6 20250214 182600 1489101200 33100 33100 33100 33100 0
7 20250214 182500 1489101200 33100 33100 33100 33100 0
8 20250214 182400 1489101200 33100 33100 33100 33100 0
9 20250214 182300 1489101200 33100 33100 33100 33100 0
10 20250214 182200 1489101200 33100 33100 33100 33100 0
11 20250214 182100 1489101200 33100 33100 33100 33100 0
12 20250214 182000 1489101200 33100 33100 33100 33100 0
13 20250214 181900 1489101200 33100 33100 33100 33100 0
14 20250214 181800 1489101200 33100 33100 33100 33100 0
15 20250214 181700 1489101200 33100 33100 33100 33100 0
16 20250214 181600 1489101200 33100 33100 33100 33100 0
17 20250214 181500 1489101200 33100 33100 33100 33100 0
18 20250214 181400 1489101200 33100 33100 33100 33100 0
19 20250214 181300 1489101200 33100 33100 33100 33100 0
20 20250214 181200 1489101200 33100 33100 33100 33100 0
21 20250214 181100 1489101200 33100 33100 33100 33100 0
22 20250214 181000 1489101200 33100 33100 33100 33100 0
23 20250214 180900 1489101200 33100 33100 33100 33100 0
24 20250214 180800 1489101200 33100 33100 33100 33100 0
25 20250214 180700 1489101200 33100 33100 33100 33100 0
26 20250214 180600 1489101200 33100 33100 33100 33100 0
27 20250214 180500 1489101200 33100 33100 33100 33100 0
28 20250214 180400 1489101200 33100 33100 33100 33100 0
29 20250214 180300 1489101200 33100 33100 33100 33100 0
30 20250214 180200 1489101200 33100 33100 33100 33100 0
31 20250214 180100 1489101200 33100 33100 33100 33100 0
32 20250214 180000 1489101200 33100 33100 33100 33100 1540
33 20250214 175900 1489101200 33100 33100 33100 33100 0
34 20250214 175800 1489101200 33100 33100 33100 33100 0
35 20250214 175700 1489101200 33100 33100 33100 33100 0
36 20250214 175600 1489101200 33100 33100 33100 33100 0
37 20250214 175500 1489101200 33100 33100 33100 33100 0
38 20250214 175400 1489101200 33100 33100 33100 33100 0
39 20250214 175300 1489101200 33100 33100 33100 33100 0
40 20250214 175200 1489101200 33100 33100 33100 33100 0
41 20250214 175100 1489101200 33100 33100 33100 33100 0
42 20250214 175000 1489101200 33100 33100 33100 33100 0
43 20250214 174900 1489101200 33100 33100 33100 33100 0
44 20250214 174800 1489101200 33100 33100 33100 33100 0
45 20250214 174700 1489101200 33100 33100 33100 33100 0
46 20250214 174600 1489101200 33100 33100 33100 33100 0
47 20250214 174500 1489101200 33100 33100 33100 33100 0
48 20250214 174400 1489101200 33100 33100 33100 33100 0
49 20250214 174300 1489101200 33100 33100 33100 33100 0
50 20250214 174200 1489101200 33100 33100 33100 33100 0
51 20250214 174100 1489101200 33100 33100 33100 33100 0
52 20250214 174000 1489101200 33100 33100 33100 33100 0
53 20250214 173900 1489101200 33100 33100 33100 33100 0
54 20250214 173800 1489101200 33100 33100 33100 33100 0
55 20250214 173700 1489101200 33100 33100 33100 33100 0
56 20250214 173600 1489101200 33100 33100 33100 33100 0
57 20250214 173500 1489101200 33100 33100 33100 33100 0
58 20250214 173400 1489101200 33100 33100 33100 33100 0
59 20250214 173300 1489101200 33100 33100 33100 33100 0
60 20250214 173200 1489101200 33100 33100 33100 33100 0
61 20250214 173100 1489101200 33100 33100 33100 33100 0
62 20250214 173000 1489101200 33100 33100 33100 33100 1540
63 20250214 172900 1489101200 33100 33100 33100 33100 0
64 20250214 172800 1489101200 33100 33100 33100 33100 0
65 20250214 172700 1489101200 33100 33100 33100 33100 0
66 20250214 172600 1489101200 33100 33100 33100 33100 0
67 20250214 172500 1489101200 33100 33100 33100 33100 0
68 20250214 172400 1489101200 33100 33100 33100 33100 0
69 20250214 172300 1489101200 33100 33100 33100 33100 0
70 20250214 172200 1489101200 33100 33100 33100 33100 0
71 20250214 172100 1489101200 33100 33100 33100 33100 0
72 20250214 172000 1489101200 33100 33100 33100 33100 0
73 20250214 171900 1489101200 33100 33100 33100 33100 0
74 20250214 171800 1489101200 33100 33100 33100 33100 0
75 20250214 171700 1489101200 33100 33100 33100 33100 0
76 20250214 171600 1489101200 33100 33100 33100 33100 0
77 20250214 171500 1489101200 33100 33100 33100 33100 0
78 20250214 171400 1489101200 33100 33100 33100 33100 0
79 20250214 171300 1489101200 33100 33100 33100 33100 0
80 20250214 171200 1489101200 33100 33100 33100 33100 0
81 20250214 171100 1489101200 33100 33100 33100 33100 0
82 20250214 171000 1489101200 33100 33100 33100 33100 0
83 20250214 170900 1489101200 33100 33100 33100 33100 0
84 20250214 170800 1489101200 33100 33100 33100 33100 0
85 20250214 170700 1489101200 33100 33100 33100 33100 0
86 20250214 170600 1489101200 33100 33100 33100 33100 0
87 20250214 170500 1489101200 33100 33100 33100 33100 0
88 20250214 170400 1489101200 33100 33100 33100 33100 0
89 20250214 170300 1489101200 33100 33100 33100 33100 0
90 20250214 170200 1489101200 33100 33100 33100 33100 0
91 20250214 170100 1489101200 33100 33100 33100 33100 0
92 20250214 170000 1489101200 33100 33100 33100 33100 1540
93 20250214 165900 1489101200 33100 33100 33100 33100 0
94 20250214 165800 1489101200 33100 33100 33100 33100 0
95 20250214 165700 1489101200 33100 33100 33100 33100 0
96 20250214 165600 1489101200 33100 33100 33100 33100 0
97 20250214 165500 1489101200 33100 33100 33100 33100 0
98 20250214 165400 1489101200 33100 33100 33100 33100 0
99 20250214 165300 1489101200 33100 33100 33100 33100 0
100 20250214 165200 1489101200 33100 33100 33100 33100 0
101 20250214 165100 1489101200 33100 33100 33100 33100 0
102 20250214 165000 1489101200 33100 33100 33100 33100 0
103 20250214 164900 1489101200 33100 33100 33100 33100 0
104 20250214 164800 1489101200 33100 33100 33100 33100 0
105 20250214 164700 1489101200 33100 33100 33100 33100 0
106 20250214 164600 1489101200 33100 33100 33100 33100 0
107 20250214 164500 1489101200 33100 33100 33100 33100 0
108 20250214 164400 1489101200 33100 33100 33100 33100 0
109 20250214 164300 1489101200 33100 33100 33100 33100 0
110 20250214 164200 1489101200 33100 33100 33100 33100 0
111 20250214 164100 1489101200 33100 33100 33100 33100 0
112 20250214 164000 1489101200 33100 33100 33100 33100 0
113 20250214 163900 1489101200 33100 33100 33100 33100 0
114 20250214 163800 1489101200 33100 33100 33100 33100 0
115 20250214 163700 1489101200 33100 33100 33100 33100 0
116 20250214 163600 1489101200 33100 33100 33100 33100 0
117 20250214 163500 1489101200 33100 33100 33100 33100 0
118 20250214 163400 1489101200 33100 33100 33100 33100 0
119 20250214 163300 1489101200 33100 33100 33100 33100 0
120 20250214 163200 1489101200 33100 33100 33100 33100 0
121 20250214 163100 1489101200 33100 33100 33100 33100 0
122 20250214 163000 1489101200 33100 33100 33100 33100 1540
123 20250214 162900 1489101200 33100 33100 33100 33100 0
124 20250214 162800 1489101200 33100 33100 33100 33100 0
125 20250214 162700 1489101200 33100 33100 33100 33100 0
126 20250214 162600 1489101200 33100 33100 33100 33100 0
127 20250214 162500 1489101200 33100 33100 33100 33100 0
128 20250214 162400 1489101200 33100 33100 33100 33100 0
129 20250214 162300 1489101200 33100 33100 33100 33100 0
130 20250214 162200 1489101200 33100 33100 33100 33100 0
131 20250214 162100 1489101200 33100 33100 33100 33100 0
132 20250214 162000 1489101200 33100 33100 33100 33100 0
133 20250214 161900 1489101200 33100 33100 33100 33100 0
134 20250214 161800 1489101200 33100 33100 33100 33100 0
135 20250214 161700 1489101200 33100 33100 33100 33100 0
136 20250214 161600 1489101200 33100 33100 33100 33100 0
137 20250214 161500 1489101200 33100 33100 33100 33100 0
138 20250214 161400 1489101200 33100 33100 33100 33100 0
139 20250214 161300 1489101200 33100 33100 33100 33100 0
140 20250214 161200 1489101200 33100 33100 33100 33100 0
141 20250214 161100 1489101200 33100 33100 33100 33100 0
142 20250214 161000 1489101200 33100 33100 33100 33100 0
143 20250214 160900 1489101200 33100 33100 33100 33100 0
144 20250214 160800 1489101200 33100 33100 33100 33100 0
145 20250214 160700 1489101200 33100 33100 33100 33100 0
146 20250214 160600 1489101200 33100 33100 33100 33100 0
147 20250214 160500 1489101200 33100 33100 33100 33100 0
148 20250214 160400 1489101200 33100 33100 33100 33100 0
149 20250214 160300 1489101200 33100 33100 33100 33100 0
150 20250214 160200 1489101200 33100 33100 33100 33100 0
151 20250214 160100 1489101200 33100 33100 33100 33100 0
152 20250214 160000 1489101200 33100 33100 33100 33100 1540
153 20250214 155900 1489101200 33100 33100 33100 33100 0
154 20250214 155800 1489101200 33100 33100 33100 33100 0
155 20250214 155700 1489101200 33100 33100 33100 33100 0
156 20250214 155600 1489101200 33100 33100 33100 33100 0
157 20250214 155500 1489101200 33100 33100 33100 33100 0
158 20250214 155400 1489101200 33100 33100 33100 33100 0
159 20250214 155300 1489101200 33100 33100 33100 33100 0
160 20250214 155200 1489101200 33100 33100 33100 33100 0
161 20250214 155100 1489101200 33100 33100 33100 33100 0
162 20250214 155000 1489101200 33100 33100 33100 33100 0
163 20250214 154900 1489101200 33100 33100 33100 33100 0
164 20250214 154800 1489101200 33100 33100 33100 33100 0
165 20250214 154700 1489101200 33100 33100 33100 33100 0
166 20250214 154600 1489101200 33100 33100 33100 33100 0
167 20250214 154500 1489101200 33100 33100 33100 33100 0
168 20250214 154400 1489101200 33100 33100 33100 33100 0
169 20250214 154300 1489101200 33100 33100 33100 33100 0
170 20250214 154200 1489101200 33100 33100 33100 33100 0
171 20250214 154100 1489101200 33100 33100 33100 33100 0
172 20250214 154000 1489101200 33100 33100 33100 33100 0
173 20250214 153900 1489101200 33100 33100 33100 33100 0
174 20250214 153800 1489101200 33100 33100 33100 33100 0
175 20250214 153700 1489101200 33100 33100 33100 33100 0
176 20250214 153600 1489101200 33100 33100 33100 33100 0
177 20250214 153500 1489101200 33100 33100 33100 33100 0
178 20250214 153400 1489101200 33100 33100 33100 33100 0
179 20250214 153300 1489101200 33100 33100 33100 33100 0
180 20250214 153200 1489101200 33100 33100 33100 33100 0
181 20250214 153100 1489101200 33100 33100 33100 33100 0
182 20250214 153000 1489101200 33100 33100 33100 33100 3080
183 20250214 152900 1438127200 33050 33050 33050 33050 0
184 20250214 152800 1438127200 33050 33050 33050 33050 0
185 20250214 152700 1438127200 33050 33050 33050 33050 0
186 20250214 152600 1438127200 33050 33050 33050 33050 0
187 20250214 152500 1438127200 33050 33050 33050 33050 0
188 20250214 152400 1438127200 33050 33050 33050 33050 0
189 20250214 152300 1438127200 33050 33050 33050 33050 0
190 20250214 152200 1438127200 33050 33050 33050 33050 0
191 20250214 152100 1438127200 33050 33050 33050 33050 0
192 20250214 152000 1438127200 33050 33050 33050 33050 0
193 20250214 151900 1438127200 33050 33100 33100 33050 26
194 20250214 151800 1437267750 33050 33050 33100 33050 20
195 20250214 151700 1436606350 33100 33100 33150 33100 284
196 20250214 151600 1427205650 33100 33100 33150 33100 33
197 20250214 151500 1426112900 33100 33100 33150 33100 56
198 20250214 151400 1424258600 33100 33100 33150 33100 113
199 20250214 151300 1420517750 33150 33100 33150 33100 840
200 20250214 151200 1392673850 33100 33050 33150 33050 65
201 20250214 151100 1390523100 33150 33050 33150 33050 62
202 20250214 151000 1388472350 33050 33050 33150 33050 46
203 20250214 150900 1386950750 33050 33050 33150 33050 174
204 20250214 150800 1381198350 33050 33050 33100 33050 45
205 20250214 150700 1379710450 33050 33050 33100 33050 29
206 20250214 150600 1378751500 33050 33050 33100 33050 40
207 20250214 150500 1377429100 33100 33050 33150 33050 61
208 20250214 150400 1375410800 33050 33050 33050 33050 22
209 20250214 150300 1374683700 33100 33050 33100 33050 42
210 20250214 150200 1373295200 33050 33050 33100 33050 44
211 20250214 150100 1371839950 33050 33100 33150 33050 114
212 20250214 150000 1368071450 33100 33050 33100 33050 109
213 20250214 145900 1364464750 33100 33050 33100 33050 22
214 20250214 145800 1363737350 33050 33100 33150 33050 111
215 20250214 145700 1360063150 33150 33150 33150 33100 48
216 20250214 145600 1358473300 33100 33100 33150 33100 46
217 20250214 145500 1356950300 33100 33100 33100 33100 22
218 20250214 145400 1356222100 33100 33100 33100 33050 70
219 20250214 145300 1353906550 33050 33050 33100 33050 24
220 20250214 145200 1353113250 33050 33100 33100 33050 67
221 20250214 145100 1350895750 33100 33100 33150 33100 50
222 20250214 145000 1349239950 33100 33100 33150 33100 39
223 20250214 144900 1347948850 33100 33100 33100 33100 35
224 20250214 144800 1346790350 33100 33150 33150 33100 40
225 20250214 144700 1345465950 33100 33100 33100 33100 26
226 20250214 144600 1344605350 33100 33150 33150 33100 77
227 20250214 144500 1342055150 33100 33100 33150 33100 33
228 20250214 144400 1340962350 33100 33100 33150 33100 52
229 20250214 144300 1339240750 33100 33150 33150 33100 42
230 20250214 144200 1337849750 33100 33100 33150 33100 39
231 20250214 144100 1336558650 33150 33100 33150 33100 41
232 20250214 144000 1335200750 33100 33100 33150 33100 52
233 20250214 143900 1333479150 33100 33050 33150 33050 69
234 20250214 143800 1331195750 33050 33050 33100 33050 28
235 20250214 143700 1330270150 33050 33100 33100 33050 37
236 20250214 143600 1329046250 33100 33050 33100 33050 28
237 20250214 143500 1328119600 33150 33050 33150 33050 57
238 20250214 143400 1326234100 33050 33050 33050 33050 21
239 20250214 143300 1325540050 33050 33100 33100 33050 39
240 20250214 143200 1324249200 33100 33100 33100 33100 25
241 20250214 143100 1323421700 33100 33100 33150 33100 39
242 20250214 143000 1322130600 33100 33100 33100 33100 31
243 20250214 142900 1321104500 33100 33050 33100 33050 105
244 20250214 142800 1317630950 33100 33050 33100 33050 113
245 20250214 142700 1313891300 33050 33100 33100 33050 84
246 20250214 142600 1311113900 33050 33100 33100 33050 56
247 20250214 142500 1309260800 33100 33150 33150 33100 132
248 20250214 142400 1304885650 33150 33150 33200 33150 33
249 20250214 142300 1303791500 33150 33150 33200 33150 131
250 20250214 142200 1299448600 33150 33150 33150 33150 13
251 20250214 142100 1299017650 33150 33150 33150 33150 52
252 20250214 142000 1297293850 33150 33150 33200 33150 31
253 20250214 141900 1296266150 33150 33100 33200 33100 69
254 20250214 141800 1293979100 33100 33100 33100 33100 37
255 20250214 141700 1292754400 33100 33100 33100 33050 77
256 20250214 141600 1290206050 33050 33100 33100 33050 44
257 20250214 141500 1288751650 33050 33050 33050 33050 36
258 20250214 141400 1287561850 33050 33050 33100 33050 46
259 20250214 141300 1286041500 33050 33100 33100 33050 78
260 20250214 141200 1283461050 33100 33200 33200 33100 1687
261 20250214 141100 1227533200 33200 33200 33250 33200 52
262 20250214 141000 1225806750 33200 33200 33200 33200 51
263 20250214 140900 1224113550 33200 33200 33200 33200 29
264 20250214 140800 1223150750 33200 33250 33250 33200 72
265 20250214 140700 1220758800 33250 33250 33250 33200 148
266 20250214 140600 1215841550 33250 33250 33250 33250 81
267 20250214 140500 1213148300 33250 33250 33300 33250 45
268 20250214 140400 1211651050 33250 33250 33300 33250 423
269 20250214 140300 1197586100 33250 33250 33300 33250 59
270 20250214 140200 1195622600 33250 33250 33250 33250 30
271 20250214 140100 1194625100 33250 33250 33300 33250 91
272 20250214 140000 1191598700 33250 33250 33300 33250 54
273 20250214 135900 1189802200 33250 33250 33250 33250 87
274 20250214 135800 1186909450 33250 33250 33250 33250 22
275 20250214 135700 1186177950 33250 33250 33300 33250 28
276 20250214 135600 1185246650 33250 33250 33250 33250 33
277 20250214 135500 1184149400 33300 33250 33300 33250 28
278 20250214 135400 1183218000 33250 33250 33250 33250 37
279 20250214 135300 1181987750 33250 33300 33300 33250 33
280 20250214 135200 1180890300 33250 33250 33250 33250 24
281 20250214 135100 1180092300 33250 33250 33250 33250 111
282 20250214 135000 1176401550 33250 33250 33250 33250 94
283 20250214 134900 1173276050 33200 33300 33350 33200 53
284 20250214 134800 1171512300 33300 33300 33300 33300 36
285 20250214 134700 1170313500 33300 33300 33300 33300 49
286 20250214 134600 1168681800 33300 33350 33350 33300 311
287 20250214 134500 1158324400 33400 33400 33450 33400 76
288 20250214 134400 1155785650 33400 33450 33500 33400 224
289 20250214 134300 1148293150 33450 33500 33500 33450 21
290 20250214 134200 1147590650 33500 33450 33500 33450 38
291 20250214 134100 1146317800 33500 33500 33500 33500 155
292 20250214 134000 1141125300 33500 33500 33500 33500 8
293 20250214 133900 1140857300 33500 33550 33550 33500 52
294 20250214 133800 1139112850 33550 33500 33550 33500 25
295 20250214 133700 1138274650 33550 33500 33550 33500 64
296 20250214 133600 1136130450 33550 33550 33550 33550 10
297 20250214 133500 1135794950 33500 33500 33500 33500 0
298 20250214 133400 1135794950 33500 33550 33550 33500 31
299 20250214 133300 1134756000 33500 33400 33500 33400 313
300 20250214 133200 1124276000 33400 33400 33400 33400 4
301 20250214 133100 1124142400 33450 33450 33450 33450 0
302 20250214 133000 1124142400 33450 33450 33450 33450 13
303 20250214 132900 1123707550 33450 33450 33450 33400 138
304 20250214 132800 1119091550 33500 33500 33500 33500 31
305 20250214 132700 1118053050 33450 33450 33450 33450 3
306 20250214 132600 1117952700 33500 33450 33500 33450 92
307 20250214 132500 1114874300 33400 33450 33450 33400 38
308 20250214 132400 1113603750 33400 33400 33400 33400 3
309 20250214 132300 1113503550 33450 33450 33450 33450 1
310 20250214 132200 1113470100 33450 33400 33450 33400 8
311 20250214 132100 1113202650 33400 33450 33450 33400 213
312 20250214 132000 1106079350 33450 33450 33450 33450 1
313 20250214 131900 1106045900 33450 33450 33450 33450 4
314 20250214 131800 1105912100 33500 33500 33500 33500 4
315 20250214 131700 1105778100 33450 33450 33450 33450 6
316 20250214 131600 1105577400 33450 33450 33450 33450 3
317 20250214 131500 1105477050 33500 33500 33500 33500 5
318 20250214 131400 1105309550 33450 33450 33450 33450 3
319 20250214 131300 1105209200 33500 33500 33500 33450 17
320 20250214 131200 1104639900 33500 33500 33500 33450 152
321 20250214 131100 1099548750 33550 33550 33550 33550 4
322 20250214 131000 1099414550 33550 33550 33550 33500 150
323 20250214 130900 1094382950 33550 33600 33600 33550 159
324 20250214 130800 1089044900 33550 33550 33550 33550 1
325 20250214 130700 1089011350 33550 33550 33600 33550 171
326 20250214 130600 1083265950 33600 33500 33600 33500 927
327 20250214 130500 1052165250 33500 33550 33550 33500 63
328 20250214 130400 1050053800 33550 33550 33550 33550 19
329 20250214 130300 1049416350 33550 33550 33550 33550 4
330 20250214 130200 1049282150 33500 33500 33500 33500 5
331 20250214 130100 1049114650 33500 33500 33500 33500 1
332 20250214 130000 1049081150 33550 33500 33550 33450 144
333 20250214 125900 1044256850 33500 33550 33550 33500 273
334 20250214 125800 1035098100 33500 33500 33500 33500 5
335 20250214 125700 1034930600 33500 33450 33500 33450 1110
336 20250214 125600 997758650 33450 33450 33500 33350 1579
337 20250214 125500 944894300 33450 33400 33450 33400 310
338 20250214 125400 934525000 33400 33400 33400 33350 395
339 20250214 125300 921332500 33350 33350 33400 33350 297
340 20250214 125200 911426700 33350 33400 33450 33350 127
341 20250214 125100 907184750 33400 33400 33450 33400 14
342 20250214 125000 906716550 33450 33450 33450 33400 23
343 20250214 124900 905947550 33450 33400 33450 33400 2
344 20250214 124800 905880700 33450 33450 33450 33450 4
345 20250214 124700 905746900 33450 33450 33450 33400 17
346 20250214 124600 905178350 33400 33450 33450 33400 139
347 20250214 124500 900529650 33400 33400 33400 33400 3
348 20250214 124400 900429450 33450 33400 33450 33400 8
349 20250214 124300 900161950 33400 33450 33450 33400 104
350 20250214 124200 896683250 33450 33450 33450 33450 3
351 20250214 124100 896582900 33450 33450 33450 33450 14
352 20250214 124000 896114600 33500 33450 33500 33450 21
353 20250214 123900 895411400 33450 33500 33500 33450 208
354 20250214 123800 888448800 33500 33500 33500 33500 16
355 20250214 123700 887912800 33450 33450 33500 33450 1338
356 20250214 123600 843141300 33450 33400 33450 33400 105
357 20250214 123500 839629100 33400 33450 33450 33400 7
358 20250214 123400 839395250 33450 33450 33450 33450 126
359 20250214 123300 835180550 33450 33400 33450 33400 1588
360 20250214 123200 782125250 33350 33400 33400 33350 66
361 20250214 123100 779921000 33350 33300 33350 33300 1165
362 20250214 123000 741068300 33350 33300 33350 33300 9
363 20250214 122900 740768350 33300 33300 33350 33300 47
364 20250214 122800 739203050 33300 33300 33300 33300 0
365 20250214 122700 739203050 33300 33350 33350 33300 9
366 20250214 122600 738903200 33350 33350 33350 33350 0
367 20250214 122500 738903200 33350 33300 33350 33300 7
368 20250214 122400 738669900 33300 33350 33350 33300 73
369 20250214 122300 736235400 33350 33350 33350 33350 78
370 20250214 122200 733634100 33350 33350 33350 33350 1
371 20250214 122100 733600750 33400 33400 33400 33400 4
372 20250214 122000 733467150 33350 33350 33350 33350 152
373 20250214 121900 728397950 33350 33350 33350 33350 36
374 20250214 121800 727197350 33350 33350 33350 33300 146
375 20250214 121700 722328400 33350 33350 33350 33350 1
376 20250214 121600 722295050 33350 33300 33350 33300 15
377 20250214 121500 721794950 33350 33350 33350 33300 118
378 20250214 121400 717859800 33400 33350 33400 33350 14
379 20250214 121300 717392700 33350 33350 33350 33350 86
380 20250214 121200 714524600 33350 33300 33350 33300 314
381 20250214 121100 704052900 33300 33300 33300 33300 0
382 20250214 121000 704052900 33300 33350 33350 33300 7
383 20250214 120900 703819600 33300 33300 33300 33300 0
384 20250214 120800 703819600 33300 33250 33300 33250 48
385 20250214 120700 702221550 33300 33300 33300 33300 0
386 20250214 120600 702221550 33300 33250 33300 33250 14
387 20250214 120500 701755400 33300 33250 33300 33250 18
388 20250214 120400 701156100 33250 33300 33300 33250 24
389 20250214 120300 700357400 33250 33250 33250 33250 96
390 20250214 120200 697165400 33350 33350 33350 33350 4
391 20250214 120100 697032000 33300 33300 33300 33300 0
392 20250214 120000 697032000 33300 33300 33300 33250 156
393 20250214 115900 691837400 33350 33350 33350 33300 34
394 20250214 115800 690704500 33350 33350 33350 33300 36
395 20250214 115700 689505300 33350 33350 33350 33350 0
396 20250214 115600 689505300 33350 33350 33350 33300 39
397 20250214 115500 688204800 33300 33350 33350 33300 8
398 20250214 115400 687938150 33300 33300 33300 33300 2
399 20250214 115300 687871550 33300 33250 33300 33250 347
400 20250214 115200 676316700 33300 33300 33300 33300 0
401 20250214 115100 676316700 33300 33250 33300 33250 331
402 20250214 115000 665310750 33200 33200 33200 33200 6
403 20250214 114900 665111550 33200 33200 33200 33200 3
404 20250214 114800 665011950 33200 33150 33200 33150 10
405 20250214 114700 664680000 33250 33250 33250 33250 4
406 20250214 114600 664547000 33200 33200 33200 33200 7
407 20250214 114500 664314600 33150 33150 33150 33150 3
408 20250214 114400 664215150 33200 33200 33200 33200 599
409 20250214 114300 644328350 33200 33200 33200 33150 635
410 20250214 114200 623246500 33150 33150 33150 33150 0
411 20250214 114100 623246500 33150 33150 33200 33150 5
412 20250214 114000 623080700 33150 33150 33150 33150 4
413 20250214 113900 622948100 33200 33200 33200 33200 22
414 20250214 113800 622217700 33200 33150 33200 33150 13
415 20250214 113700 621786150 33200 33200 33200 33200 26
416 20250214 113600 620922950 33250 33250 33250 33250 4
417 20250214 113500 620789950 33200 33150 33200 33150 6
418 20250214 113400 620590800 33200 33200 33200 33200 15
419 20250214 113300 620092800 33150 33150 33150 33150 6
420 20250214 113200 619893900 33200 33200 33200 33200 4
421 20250214 113100 619761100 33200 33200 33200 33200 0
422 20250214 113000 619761100 33200 33200 33200 33200 13
423 20250214 112900 619329500 33150 33200 33200 33150 23
424 20250214 112800 618565950 33200 33200 33200 33200 41
425 20250214 112700 617204750 33200 33200 33200 33200 5
426 20250214 112600 617038750 33200 33150 33200 33150 5
427 20250214 112500 616872950 33200 33200 33200 33200 108
428 20250214 112400 613287350 33200 33200 33200 33200 4
429 20250214 112300 613154550 33150 33150 33150 33150 4
430 20250214 112200 613021950 33150 33150 33150 33150 3
431 20250214 112100 612922500 33150 33150 33150 33150 3
432 20250214 112000 612823050 33200 33200 33200 33200 4
433 20250214 111900 612690250 33150 33150 33150 33150 0
434 20250214 111800 612690250 33150 33150 33200 33150 369
435 20250214 111700 600452900 33100 33150 33150 33100 6
436 20250214 111600 600254050 33150 33150 33150 33100 17
437 20250214 111500 599691150 33150 33150 33150 33150 0
438 20250214 111400 599691150 33150 33150 33150 33150 31
439 20250214 111300 598663500 33150 33200 33200 33100 42
440 20250214 111200 597272600 33100 33150 33150 33100 4
441 20250214 111100 597140050 33150 33150 33150 33150 14
442 20250214 111000 596675950 33150 33100 33150 33100 9
443 20250214 110900 596377750 33100 33150 33150 33100 14
444 20250214 110800 595914150 33100 33150 33150 33100 9
445 20250214 110700 595615950 33100 33100 33100 33100 3
446 20250214 110600 595516650 33100 33100 33100 33100 3
447 20250214 110500 595417350 33150 33100 33150 33100 6
448 20250214 110400 595218500 33150 33150 33150 33150 18
449 20250214 110300 594621800 33100 33100 33100 33100 6
450 20250214 110200 594423200 33150 33150 33150 33150 0
451 20250214 110100 594423200 33150 33100 33150 33100 7
452 20250214 110000 594191300 33150 33150 33150 33100 119
453 20250214 105900 590247350 33150 33200 33200 33100 292
454 20250214 105800 580569000 33150 33200 33200 33150 11
455 20250214 105700 580204150 33200 33200 33200 33200 4
456 20250214 105600 580071350 33150 33150 33150 33150 3
457 20250214 105500 579971900 33200 33200 33200 33150 38
458 20250214 105400 578710450 33200 33200 33200 33200 14
459 20250214 105300 578245650 33150 33200 33200 33150 61
460 20250214 105200 576220600 33150 33150 33150 33150 1
461 20250214 105100 576187450 33150 33150 33150 33150 27
462 20250214 105000 575292400 33150 33100 33150 33100 6
463 20250214 104900 575093550 33150 33150 33150 33150 54
464 20250214 104800 573303450 33100 33150 33150 33100 5
465 20250214 104700 573137850 33100 33100 33100 33100 3
466 20250214 104600 573038550 33150 33100 33150 33100 8
467 20250214 104500 572773550 33150 33150 33150 33150 0
468 20250214 104400 572773550 33150 33150 33150 33100 119
469 20250214 104300 568829600 33150 33150 33150 33150 23
470 20250214 104200 568067150 33150 33050 33150 33050 114
471 20250214 104100 564294050 33050 33050 33050 33000 52
472 20250214 104000 562575600 33050 33000 33050 33000 55
473 20250214 103900 560758050 33000 33050 33050 33000 33
474 20250214 103800 559668800 33000 33000 33000 33000 38
475 20250214 103700 558414800 32950 32950 32950 32950 0
476 20250214 103600 558414800 32950 32950 32950 32950 6
477 20250214 103500 558217100 32950 33000 33000 32900 1172
478 20250214 103400 519573700 33000 33050 33100 33000 293
479 20250214 103300 509891150 33100 33100 33100 33100 50
480 20250214 103200 508236150 33100 33050 33100 33050 9
481 20250214 103100 507938400 33050 33050 33100 33050 8
482 20250214 103000 507673800 33100 33100 33100 33100 0
483 20250214 102900 507673800 33100 33050 33100 33050 12
484 20250214 102800 507276700 33050 33050 33050 33050 4
485 20250214 102700 507144500 33100 33100 33100 33100 5
486 20250214 102600 506979000 33050 33100 33100 33050 112
487 20250214 102500 503272400 33050 33100 33100 33050 115
488 20250214 102400 499466600 33050 33100 33100 33050 44
489 20250214 102300 498010500 33100 33100 33100 33100 4
490 20250214 102200 497878100 33050 33050 33050 33050 2
491 20250214 102100 497812000 33050 33050 33050 33050 9
492 20250214 102000 497514550 33050 33050 33050 33050 31
493 20250214 101900 496490000 33050 33000 33050 33000 8
494 20250214 101800 496225750 33000 33000 33000 33000 0
495 20250214 101700 496225750 33000 33050 33050 33000 366
496 20250214 101600 484133100 33050 33100 33100 33050 7
497 20250214 101500 483901500 33100 33150 33150 33100 295
498 20250214 101400 474136400 33100 33100 33100 33100 3
499 20250214 101300 474037100 33150 33150 33150 33150 0
500 20250214 101200 474037100 33150 33150 33150 33150 4
501 20250214 101100 473904500 33200 33200 33200 33200 1
502 20250214 101000 473871300 33200 33100 33200 33100 46
503 20250214 100900 472348500 33150 33150 33150 33150 7
504 20250214 100800 472116450 33200 33200 33200 33150 69
505 20250214 100700 469828150 33200 33200 33200 33200 0
506 20250214 100600 469828150 33200 33200 33200 33200 17
507 20250214 100500 469263750 33200 33200 33300 33200 202
508 20250214 100400 462547300 33250 33200 33250 33150 9
509 20250214 100300 462248400 33200 33200 33200 33200 54
510 20250214 100200 460455600 33200 33250 33300 33200 128
511 20250214 100100 456200800 33250 33300 33300 33200 9
512 20250214 100000 455901800 33250 33150 33300 33150 463
513 20250214 095900 440542650 33250 33250 33300 33150 127
514 20250214 095800 436330050 33300 33200 33300 33200 390
515 20250214 095700 423362850 33150 33200 33200 33050 1603
516 20250214 095600 370300600 33250 33250 33250 33250 22
517 20250214 095500 369569100 33250 33250 33250 33250 0
518 20250214 095400 369569100 33250 33250 33250 33150 208
519 20250214 095300 362663100 33200 33150 33200 33150 34
520 20250214 095200 361534800 33150 33200 33200 33150 10
521 20250214 095100 361203200 33150 33100 33150 33100 21
522 20250214 095000 360507350 33150 33150 33150 33150 2
523 20250214 094900 360441050 33200 33150 33200 33150 11
524 20250214 094800 360076150 33150 33150 33150 33150 55
525 20250214 094700 358252900 33150 33100 33150 33100 4
526 20250214 094600 358120450 33150 33100 33150 33100 4
527 20250214 094500 357988000 33100 33100 33100 33100 4
528 20250214 094400 357855600 33050 33050 33050 33050 3
529 20250214 094300 357756450 33100 33100 33100 33100 2
530 20250214 094200 357690250 33150 33100 33150 33100 84
531 20250214 094100 354909800 33150 33050 33150 33000 323
532 20250214 094000 344230700 33000 33000 33000 33000 0
533 20250214 093900 344230700 33000 33050 33100 33000 946
534 20250214 093800 312992500 33100 33150 33150 33100 24
535 20250214 093700 312197850 33150 33100 33150 33100 4
536 20250214 093600 312065400 33150 33150 33150 33150 3
537 20250214 093500 311965950 33200 33050 33200 33050 8
538 20250214 093400 311701050 33200 33100 33200 33100 20
539 20250214 093300 311038600 33100 33050 33100 33000 310
540 20250214 093200 300793050 33100 33100 33100 33100 200
541 20250214 093100 294173050 33100 33150 33150 33100 2132
542 20250214 093000 223603750 33150 33150 33200 33150 627
543 20250214 092900 202818500 33150 33150 33150 33150 3
544 20250214 092800 202719050 33200 33150 33200 33150 17
545 20250214 092700 202155400 33100 33200 33200 33100 548
546 20250214 092600 183986750 33200 33200 33200 33200 5
547 20250214 092500 183820750 33150 33200 33200 33150 333
548 20250214 092400 172768950 33200 33200 33200 33200 3
549 20250214 092300 172669350 33200 33300 33300 33200 265
550 20250214 092200 163851050 33350 33300 33350 33300 8
551 20250214 092100 163584400 33350 33350 33450 33350 246
552 20250214 092000 155374900 33450 33400 33450 33400 108
553 20250214 091900 151762600 33350 33450 33450 33350 323
554 20250214 091800 140972100 33400 33400 33450 33400 82
555 20250214 091700 138233250 33400 33300 33400 33300 453
556 20250214 091600 123130200 33250 33150 33250 33150 66
557 20250214 091500 120939050 33150 33200 33200 33150 149
558 20250214 091400 115992750 33150 33150 33200 33050 205
559 20250214 091300 109197350 33200 33200 33200 33000 244
560 20250214 091200 101127200 33200 33300 33300 33200 196
561 20250214 091100 94603200 33350 33350 33350 33350 12
562 20250214 091000 94203000 33350 33350 33350 33350 40
563 20250214 090900 92869000 33350 33300 33350 33300 35
564 20250214 090800 91703300 33350 33350 33350 33350 147
565 20250214 090700 86800850 33350 33400 33400 33350 43
566 20250214 090600 85365550 33400 33400 33400 33400 227
567 20250214 090500 77783750 33400 33400 33400 33350 443
568 20250214 090400 62999700 33400 33300 33400 33300 661
569 20250214 090300 40958900 33350 33350 33350 33250 252
570 20250214 090200 32559300 33400 33300 33400 33300 202
571 20250214 090100 25827250 33350 33350 33350 33350 0
572 20250214 090000 25827250 33350 33500 33500 33350 772

1
000210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,72609,20955884,2305335750,665349317000,0.35
20250211,75115,20955884,2407435750,671636082200,0.36
20250210,76759,20955884,2433260300,664301522800,0.37
20250207,79407,20955884,2501320500,660110346000,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 72609 20955884 2305335750 665349317000 0.35
3 20250211 75115 20955884 2407435750 671636082200 0.36
4 20250210 76759 20955884 2433260300 664301522800 0.37
5 20250207 79407 20955884 2501320500 660110346000 0.38