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

574
000910/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183200,6669950770,6060,6060,6060,6060,39251
20250214,183100,6669950770,6060,6060,6060,6060,0
20250214,183000,6669950770,6060,6060,6060,6060,0
20250214,182900,6669950770,6060,6060,6060,6060,0
20250214,182800,6669950770,6060,6060,6060,6060,0
20250214,182700,6669950770,6060,6060,6060,6060,0
20250214,182600,6669950770,6060,6060,6060,6060,0
20250214,182500,6669950770,6060,6060,6060,6060,0
20250214,182400,6669950770,6060,6060,6060,6060,0
20250214,182300,6669950770,6060,6060,6060,6060,0
20250214,182200,6669950770,6060,6060,6060,6060,0
20250214,182100,6669950770,6060,6060,6060,6060,0
20250214,182000,6669950770,6060,6060,6060,6060,0
20250214,181900,6669950770,6060,6060,6060,6060,0
20250214,181800,6669950770,6060,6060,6060,6060,0
20250214,181700,6669950770,6060,6060,6060,6060,0
20250214,181600,6669950770,6060,6060,6060,6060,0
20250214,181500,6669950770,6060,6060,6060,6060,0
20250214,181400,6669950770,6060,6060,6060,6060,0
20250214,181300,6669950770,6060,6060,6060,6060,0
20250214,181200,6669950770,6060,6060,6060,6060,0
20250214,181100,6669950770,6060,6060,6060,6060,0
20250214,181000,6669950770,6060,6060,6060,6060,0
20250214,180900,6669950770,6060,6060,6060,6060,0
20250214,180800,6669950770,6060,6060,6060,6060,0
20250214,180700,6669950770,6060,6060,6060,6060,0
20250214,180600,6669950770,6060,6060,6060,6060,0
20250214,180500,6669950770,6060,6060,6060,6060,0
20250214,180400,6669950770,6060,6060,6060,6060,0
20250214,180300,6669950770,6060,6060,6060,6060,0
20250214,180200,6669950770,6060,6060,6060,6060,39251
20250214,180100,6669950770,6060,6060,6060,6060,0
20250214,180000,6669950770,6060,6060,6060,6060,0
20250214,175900,6669950770,6060,6060,6060,6060,0
20250214,175800,6669950770,6060,6060,6060,6060,0
20250214,175700,6669950770,6060,6060,6060,6060,0
20250214,175600,6669950770,6060,6060,6060,6060,0
20250214,175500,6669950770,6060,6060,6060,6060,0
20250214,175400,6669950770,6060,6060,6060,6060,0
20250214,175300,6669950770,6060,6060,6060,6060,0
20250214,175200,6669950770,6060,6060,6060,6060,0
20250214,175100,6669950770,6060,6060,6060,6060,0
20250214,175000,6669950770,6060,6060,6060,6060,0
20250214,174900,6669950770,6060,6060,6060,6060,0
20250214,174800,6669950770,6060,6060,6060,6060,0
20250214,174700,6669950770,6060,6060,6060,6060,0
20250214,174600,6669950770,6060,6060,6060,6060,0
20250214,174500,6669950770,6060,6060,6060,6060,0
20250214,174400,6669950770,6060,6060,6060,6060,0
20250214,174300,6669950770,6060,6060,6060,6060,0
20250214,174200,6669950770,6060,6060,6060,6060,0
20250214,174100,6669950770,6060,6060,6060,6060,0
20250214,174000,6669950770,6060,6060,6060,6060,0
20250214,173900,6669950770,6060,6060,6060,6060,0
20250214,173800,6669950770,6060,6060,6060,6060,0
20250214,173700,6669950770,6060,6060,6060,6060,0
20250214,173600,6669950770,6060,6060,6060,6060,0
20250214,173500,6669950770,6060,6060,6060,6060,0
20250214,173400,6669950770,6060,6060,6060,6060,0
20250214,173300,6669950770,6060,6060,6060,6060,0
20250214,173200,6669950770,6060,6060,6060,6060,39251
20250214,173100,6669950770,6060,6060,6060,6060,0
20250214,173000,6669950770,6060,6060,6060,6060,0
20250214,172900,6669950770,6060,6060,6060,6060,0
20250214,172800,6669950770,6060,6060,6060,6060,0
20250214,172700,6669950770,6060,6060,6060,6060,0
20250214,172600,6669950770,6060,6060,6060,6060,0
20250214,172500,6669950770,6060,6060,6060,6060,0
20250214,172400,6669950770,6060,6060,6060,6060,0
20250214,172300,6669950770,6060,6060,6060,6060,0
20250214,172200,6669950770,6060,6060,6060,6060,0
20250214,172100,6669950770,6060,6060,6060,6060,0
20250214,172000,6669950770,6060,6060,6060,6060,0
20250214,171900,6669950770,6060,6060,6060,6060,0
20250214,171800,6669950770,6060,6060,6060,6060,0
20250214,171700,6669950770,6060,6060,6060,6060,0
20250214,171600,6669950770,6060,6060,6060,6060,0
20250214,171500,6669950770,6060,6060,6060,6060,0
20250214,171400,6669950770,6060,6060,6060,6060,0
20250214,171300,6669950770,6060,6060,6060,6060,0
20250214,171200,6669950770,6060,6060,6060,6060,0
20250214,171100,6669950770,6060,6060,6060,6060,0
20250214,171000,6669950770,6060,6060,6060,6060,0
20250214,170900,6669950770,6060,6060,6060,6060,0
20250214,170800,6669950770,6060,6060,6060,6060,0
20250214,170700,6669950770,6060,6060,6060,6060,0
20250214,170600,6669950770,6060,6060,6060,6060,0
20250214,170500,6669950770,6060,6060,6060,6060,0
20250214,170400,6669950770,6060,6060,6060,6060,0
20250214,170300,6669950770,6060,6060,6060,6060,0
20250214,170200,6669950770,6060,6060,6060,6060,39251
20250214,170100,6669950770,6060,6060,6060,6060,0
20250214,170000,6669950770,6060,6060,6060,6060,0
20250214,165900,6669950770,6060,6060,6060,6060,0
20250214,165800,6669950770,6060,6060,6060,6060,0
20250214,165700,6669950770,6060,6060,6060,6060,0
20250214,165600,6669950770,6060,6060,6060,6060,0
20250214,165500,6669950770,6060,6060,6060,6060,0
20250214,165400,6669950770,6060,6060,6060,6060,0
20250214,165300,6669950770,6060,6060,6060,6060,0
20250214,165200,6669950770,6060,6060,6060,6060,0
20250214,165100,6669950770,6060,6060,6060,6060,0
20250214,165000,6669950770,6060,6060,6060,6060,0
20250214,164900,6669950770,6060,6060,6060,6060,0
20250214,164800,6669950770,6060,6060,6060,6060,0
20250214,164700,6669950770,6060,6060,6060,6060,0
20250214,164600,6669950770,6060,6060,6060,6060,0
20250214,164500,6669950770,6060,6060,6060,6060,0
20250214,164400,6669950770,6060,6060,6060,6060,0
20250214,164300,6669950770,6060,6060,6060,6060,0
20250214,164200,6669950770,6060,6060,6060,6060,0
20250214,164100,6669950770,6060,6060,6060,6060,0
20250214,164000,6669950770,6060,6060,6060,6060,0
20250214,163900,6669950770,6060,6060,6060,6060,0
20250214,163800,6669950770,6060,6060,6060,6060,0
20250214,163700,6669950770,6060,6060,6060,6060,0
20250214,163600,6669950770,6060,6060,6060,6060,0
20250214,163500,6669950770,6060,6060,6060,6060,0
20250214,163400,6669950770,6060,6060,6060,6060,0
20250214,163300,6669950770,6060,6060,6060,6060,0
20250214,163200,6669950770,6060,6060,6060,6060,39251
20250214,163100,6669950770,6060,6060,6060,6060,0
20250214,163000,6669950770,6060,6060,6060,6060,0
20250214,162900,6669950770,6060,6060,6060,6060,0
20250214,162800,6669950770,6060,6060,6060,6060,0
20250214,162700,6669950770,6060,6060,6060,6060,0
20250214,162600,6669950770,6060,6060,6060,6060,0
20250214,162500,6669950770,6060,6060,6060,6060,0
20250214,162400,6669950770,6060,6060,6060,6060,0
20250214,162300,6669950770,6060,6060,6060,6060,0
20250214,162200,6669950770,6060,6060,6060,6060,0
20250214,162100,6669950770,6060,6060,6060,6060,0
20250214,162000,6669950770,6060,6060,6060,6060,0
20250214,161900,6669950770,6060,6060,6060,6060,0
20250214,161800,6669950770,6060,6060,6060,6060,0
20250214,161700,6669950770,6060,6060,6060,6060,0
20250214,161600,6669950770,6060,6060,6060,6060,0
20250214,161500,6669950770,6060,6060,6060,6060,0
20250214,161400,6669950770,6060,6060,6060,6060,0
20250214,161300,6669950770,6060,6060,6060,6060,0
20250214,161200,6669950770,6060,6060,6060,6060,0
20250214,161100,6669950770,6060,6060,6060,6060,0
20250214,161000,6669950770,6060,6060,6060,6060,0
20250214,160900,6669950770,6060,6060,6060,6060,0
20250214,160800,6669950770,6060,6060,6060,6060,0
20250214,160700,6669950770,6060,6060,6060,6060,0
20250214,160600,6669950770,6060,6060,6060,6060,0
20250214,160500,6669950770,6060,6060,6060,6060,0
20250214,160400,6669950770,6060,6060,6060,6060,0
20250214,160300,6669950770,6060,6060,6060,6060,0
20250214,160200,6669950770,6060,6060,6060,6060,39251
20250214,160100,6669950770,6060,6060,6060,6060,0
20250214,160000,6669950770,6060,6060,6060,6060,0
20250214,155900,6669950770,6060,6060,6060,6060,0
20250214,155800,6669950770,6060,6060,6060,6060,0
20250214,155700,6669950770,6060,6060,6060,6060,0
20250214,155600,6669950770,6060,6060,6060,6060,0
20250214,155500,6669950770,6060,6060,6060,6060,0
20250214,155400,6669950770,6060,6060,6060,6060,0
20250214,155300,6669950770,6060,6060,6060,6060,0
20250214,155200,6669950770,6060,6060,6060,6060,0
20250214,155100,6669950770,6060,6060,6060,6060,0
20250214,155000,6669950770,6060,6060,6060,6060,0
20250214,154900,6669950770,6060,6060,6060,6060,0
20250214,154800,6669950770,6060,6060,6060,6060,0
20250214,154700,6669950770,6060,6060,6060,6060,0
20250214,154600,6669950770,6060,6060,6060,6060,0
20250214,154500,6669950770,6060,6060,6060,6060,0
20250214,154400,6669950770,6060,6060,6060,6060,0
20250214,154300,6669950770,6060,6060,6060,6060,0
20250214,154200,6669950770,6060,6060,6060,6060,0
20250214,154100,6669950770,6060,6060,6060,6060,0
20250214,154000,6669950770,6060,6060,6060,6060,0
20250214,153900,6669950770,6060,6060,6060,6060,0
20250214,153800,6669950770,6060,6060,6060,6060,0
20250214,153700,6669950770,6060,6060,6060,6060,0
20250214,153600,6669950770,6060,6060,6060,6060,0
20250214,153500,6669950770,6060,6060,6060,6060,0
20250214,153400,6669950770,6060,6060,6060,6060,0
20250214,153300,6669950770,6060,6060,6060,6060,0
20250214,153200,6669950770,6060,6060,6060,6060,39251
20250214,153100,6669950770,6060,6060,6060,6060,0
20250214,153000,6669950770,6060,6060,6060,6060,39251
20250214,152900,6432089710,6120,6120,6120,6120,0
20250214,152800,6432089710,6120,6120,6120,6120,0
20250214,152700,6432089710,6120,6120,6120,6120,0
20250214,152600,6432089710,6120,6120,6120,6120,0
20250214,152500,6432089710,6120,6120,6120,6120,0
20250214,152400,6432089710,6120,6120,6120,6120,0
20250214,152300,6432089710,6120,6120,6120,6120,0
20250214,152200,6432089710,6120,6120,6120,6120,0
20250214,152100,6432089710,6120,6120,6120,6120,0
20250214,152000,6432089710,6120,6120,6120,6120,0
20250214,151900,6432089710,6120,6100,6120,6100,1583
20250214,151800,6422415070,6110,6120,6140,6100,5499
20250214,151700,6388819710,6140,6140,6150,6120,1768
20250214,151600,6377964380,6140,6110,6140,6110,6624
20250214,151500,6337403750,6110,6110,6110,6100,760
20250214,151400,6332760210,6110,6120,6120,6110,2043
20250214,151300,6320258220,6110,6100,6120,6100,902
20250214,151200,6314751160,6100,6100,6100,6090,323
20250214,151100,6312781310,6090,6110,6110,6090,6526
20250214,151000,6272994940,6120,6130,6130,6100,2403
20250214,150900,6258300110,6130,6120,6130,6120,513
20250214,150800,6255159990,6120,6120,6130,6120,156
20250214,150700,6254205260,6130,6120,6130,6120,1134
20250214,150600,6247263530,6130,6120,6130,6110,2634
20250214,150500,6231155880,6130,6110,6130,6110,2
20250214,150400,6231143640,6130,6120,6130,6110,3763
20250214,150300,6208094550,6130,6120,6130,6110,631
20250214,150200,6204233900,6140,6120,6140,6100,520
20250214,150100,6201059190,6120,6120,6140,6100,1196
20250214,150000,6193751260,6120,6100,6120,6100,10335
20250214,145900,6130689130,6100,6140,6150,6100,10347
20250214,145800,6067412880,6150,6150,6150,6140,9
20250214,145700,6067357550,6150,6150,6150,6130,760
20250214,145600,6062698710,6140,6150,6150,6120,6473
20250214,145500,6023007270,6150,6140,6150,6140,1643
20250214,145400,6012914260,6140,6140,6140,6140,51
20250214,145300,6012601120,6140,6150,6150,6140,2013
20250214,145200,6000241250,6150,6150,6150,6150,132
20250214,145100,5999429450,6150,6150,6150,6140,1663
20250214,145000,5989210630,6150,6150,6160,6140,1652
20250214,144900,5979049680,6150,6160,6160,6150,1103
20250214,144800,5972265810,6160,6150,6160,6150,293
20250214,144700,5970461120,6150,6160,6160,6150,2557
20250214,144600,5954717570,6160,6170,6170,6160,1768
20250214,144500,5943826680,6170,6160,6170,6150,1733
20250214,144400,5933164840,6160,6170,6170,6160,1130
20250214,144300,5926203040,6170,6170,6170,6170,295
20250214,144200,5924382890,6170,6160,6170,6150,1227
20250214,144100,5916821500,6160,6160,6160,6160,1016
20250214,144000,5910562940,6160,6150,6160,6140,4417
20250214,143900,5883397390,6140,6150,6150,6140,3879
20250214,143800,5859566860,6150,6150,6150,6150,650
20250214,143700,5855569360,6160,6160,6160,6150,98
20250214,143600,5854965850,6160,6140,6160,6130,3771
20250214,143500,5831804620,6140,6150,6150,6140,4831
20250214,143400,5802122980,6150,6160,6160,6150,6423
20250214,143300,5762606900,6170,6170,6170,6160,2112
20250214,143200,5749587350,6170,6170,6180,6170,631
20250214,143100,5745688690,6170,6170,6170,6170,373
20250214,143000,5743387280,6160,6170,6170,6160,1890
20250214,142900,5731744290,6170,6170,6170,6160,1109
20250214,142800,5724906130,6170,6180,6180,6170,384
20250214,142700,5722536700,6170,6170,6170,6170,1348
20250214,142600,5714219540,6170,6170,6170,6170,2
20250214,142500,5714207200,6170,6170,6170,6170,241
20250214,142400,5712720230,6170,6170,6180,6160,3263
20250214,142300,5692588010,6170,6160,6170,6160,2542
20250214,142200,5676918870,6160,6170,6170,6160,857
20250214,142100,5671635320,6170,6180,6180,6170,4795
20250214,142000,5642038800,6180,6190,6190,6180,861
20250214,141900,5636709220,6190,6180,6190,6180,1153
20250214,141800,5629578390,6180,6180,6180,6180,1581
20250214,141700,5619807810,6180,6180,6180,6180,50
20250214,141600,5619498810,6180,6190,6190,6180,1361
20250214,141500,5611086640,6190,6200,6200,6190,2312
20250214,141400,5596768670,6210,6200,6210,6200,405
20250214,141300,5594257620,6200,6230,6230,6200,5842
20250214,141200,5557892890,6220,6220,6230,6220,6100
20250214,141100,5519933140,6220,6200,6220,6200,226
20250214,141000,5518529970,6200,6190,6210,6190,642
20250214,140900,5514553630,6190,6190,6200,6190,1039
20250214,140800,5508122110,6200,6200,6200,6190,542
20250214,140700,5504762710,6200,6210,6210,6190,245
20250214,140600,5503243730,6210,6200,6210,6200,452
20250214,140500,5500437310,6210,6190,6220,6190,1284
20250214,140400,5492479650,6190,6200,6200,6190,1933
20250214,140300,5480504380,6210,6220,6220,6210,1470
20250214,140200,5471366180,6220,6190,6220,6190,1745
20250214,140100,5460544280,6180,6180,6180,6170,701
20250214,140000,5456212510,6180,6180,6180,6180,2177
20250214,135900,5442758650,6180,6190,6200,6180,1038
20250214,135800,5436338100,6190,6200,6200,6190,2114
20250214,135700,5423251350,6190,6190,6190,6180,542
20250214,135600,5419901550,6200,6180,6200,6170,1514
20250214,135500,5410545310,6190,6200,6200,6170,976
20250214,135400,5404507160,6170,6180,6200,6170,2460
20250214,135300,5389263860,6160,6170,6170,6160,322
20250214,135200,5387279760,6160,6180,6180,6160,2327
20250214,135100,5372931370,6170,6180,6180,6170,3179
20250214,135000,5353313260,6170,6210,6220,6170,10936
20250214,134900,5285607250,6220,6220,6220,6210,632
20250214,134800,5281678220,6220,6240,6250,6220,4953
20250214,134700,5250832180,6240,6240,6240,6220,5344
20250214,134600,5217513820,6240,6240,6240,6230,12046
20250214,134500,5142399980,6230,6200,6230,6200,5625
20250214,134400,5107412880,6200,6210,6210,6200,2908
20250214,134300,5089369270,6210,6200,6210,6200,1997
20250214,134200,5076974060,6210,6210,6210,6200,2351
20250214,134100,5062386500,6200,6200,6200,6190,1698
20250214,134000,5051858910,6200,6190,6200,6190,1368
20250214,133900,5043378570,6190,6190,6200,6180,5438
20250214,133800,5009727250,6180,6200,6200,6180,2585
20250214,133700,4993715730,6200,6190,6200,6180,3757
20250214,133600,4970461750,6180,6190,6210,6170,5810
20250214,133500,4934469710,6200,6180,6200,6170,8645
20250214,133400,4881049730,6170,6170,6180,6160,2058
20250214,133300,4868345100,6180,6200,6220,6180,8164
20250214,133200,4817695090,6210,6150,6220,6150,22611
20250214,133100,4677859470,6150,6140,6150,6140,755
20250214,133000,4673223750,6140,6140,6140,6130,744
20250214,132900,4668655600,6140,6140,6150,6140,479
20250214,132800,4665714130,6140,6140,6140,6130,1407
20250214,132700,4657076580,6140,6130,6150,6130,1543
20250214,132600,4647601200,6130,6110,6130,6110,6666
20250214,132500,4606794500,6120,6110,6120,6110,1574
20250214,132400,4597171360,6100,6110,6110,6100,200
20250214,132300,4595949560,6110,6100,6110,6100,151
20250214,132200,4595028450,6100,6100,6100,6100,404
20250214,132100,4592564050,6100,6100,6100,6100,30
20250214,132000,4592381050,6100,6110,6110,6100,17
20250214,131900,4592277200,6110,6110,6110,6110,18
20250214,131800,4592167220,6100,6120,6120,6100,545
20250214,131700,4588832100,6120,6120,6120,6120,297
20250214,131600,4587014460,6100,6120,6120,6100,325
20250214,131500,4585027460,6120,6100,6120,6100,238
20250214,131400,4583575640,6110,6110,6120,6110,151
20250214,131300,4582652990,6110,6120,6120,6100,1561
20250214,131200,4573125250,6120,6110,6120,6110,985
20250214,131100,4567106890,6130,6130,6130,6120,1705
20250214,131000,4556655690,6130,6110,6130,6110,2132
20250214,130900,4543619250,6110,6100,6110,6100,8
20250214,130800,4543570440,6100,6100,6110,6100,159
20250214,130700,4542600530,6100,6100,6100,6100,881
20250214,130600,4537226430,6100,6110,6110,6100,1385
20250214,130500,4528774850,6110,6100,6110,6100,16
20250214,130400,4528677240,6100,6100,6110,6100,421
20250214,130300,4526109130,6100,6100,6110,6090,1714
20250214,130200,4515653730,6110,6110,6110,6100,3870
20250214,130100,4492043840,6120,6130,6130,6110,3177
20250214,130000,4472607720,6130,6140,6140,6130,883
20250214,125900,4467194100,6140,6130,6140,6130,50
20250214,125800,4466887570,6120,6120,6130,6120,1831
20250214,125700,4455680910,6130,6130,6130,6130,166
20250214,125600,4454663330,6120,6120,6130,6120,536
20250214,125500,4451381410,6120,6110,6120,6110,366
20250214,125400,4449145140,6120,6120,6120,6120,615
20250214,125300,4445381340,6120,6140,6140,6120,2191
20250214,125200,4431970490,6140,6140,6140,6130,30
20250214,125100,4431786390,6130,6130,6130,6130,152
20250214,125000,4430854630,6130,6140,6140,6130,1138
20250214,124900,4423873510,6140,6120,6140,6120,1088
20250214,124800,4417205910,6130,6130,6130,6120,422
20250214,124700,4414620900,6140,6130,6140,6130,1196
20250214,124600,4407289390,6150,6130,6150,6130,2942
20250214,124500,4389230580,6120,6120,6130,6120,3636
20250214,124400,4366972780,6120,6120,6120,6110,316
20250214,124300,4365042000,6110,6110,6110,6110,787
20250214,124200,4360233430,6110,6120,6120,6110,1733
20250214,124100,4349644150,6120,6110,6120,6110,908
20250214,124000,4344096230,6110,6110,6110,6110,10
20250214,123900,4344035130,6120,6120,6120,6120,8
20250214,123800,4343986170,6120,6110,6120,6100,7572
20250214,123700,4297708850,6110,6110,6110,6110,751
20250214,123600,4293120240,6100,6110,6120,6100,269
20250214,123500,4291477010,6120,6120,6120,6120,1
20250214,123400,4291470890,6120,6110,6120,6110,321
20250214,123300,4289508630,6100,6110,6120,6100,805
20250214,123200,4284590610,6110,6100,6110,6100,50
20250214,123100,4284285590,6110,6110,6110,6110,6
20250214,123000,4284248930,6130,6130,6130,6130,1
20250214,122900,4284242800,6130,6100,6130,6100,224
20250214,122800,4282871800,6130,6110,6130,6100,813
20250214,122700,4277902610,6130,6130,6130,6130,34
20250214,122600,4277694190,6130,6120,6130,6120,270
20250214,122500,4276041780,6120,6130,6130,6120,269
20250214,122400,4274395470,6130,6140,6140,6090,3078
20250214,122300,4255624940,6140,6130,6140,6130,285
20250214,122200,4253877520,6130,6130,6130,6130,54
20250214,122100,4253546500,6100,6120,6130,6100,2867
20250214,122000,4236049950,6130,6140,6140,6130,953
20250214,121900,4230200100,6150,6140,6150,6130,1822
20250214,121800,4219014320,6130,6130,6140,6130,2532
20250214,121700,4203493150,6130,6100,6130,6100,255
20250214,121600,4201933620,6120,6110,6120,6100,310
20250214,121500,4200042260,6120,6110,6120,6110,893
20250214,121400,4194577460,6100,6110,6110,6100,55
20250214,121300,4194241950,6110,6110,6110,6110,0
20250214,121200,4194241950,6110,6110,6110,6100,294
20250214,121100,4192446150,6110,6100,6110,6100,47
20250214,121000,4192159430,6100,6110,6110,6100,2329
20250214,120900,4177949730,6110,6110,6110,6100,931
20250214,120800,4172261860,6120,6120,6130,6110,218
20250214,120700,4170929510,6120,6110,6120,6110,72
20250214,120600,4170489530,6100,6110,6110,6100,143
20250214,120500,4169616870,6110,6120,6120,6100,315
20250214,120400,4167692370,6120,6100,6120,6100,250
20250214,120300,4166167350,6110,6130,6130,6110,2129
20250214,120200,4153158920,6110,6140,6140,6110,3197
20250214,120100,4133599190,6140,6140,6140,6140,184
20250214,120000,4132469430,6140,6130,6150,6120,4173
20250214,115900,4106839830,6130,6130,6130,6130,360
20250214,115800,4104633030,6130,6130,6130,6130,101
20250214,115700,4104013900,6110,6120,6130,6110,5417
20250214,115600,4070822940,6100,6120,6120,6100,94
20250214,115500,4070248360,6120,6110,6120,6100,571
20250214,115400,4066763120,6120,6100,6120,6100,292
20250214,115300,4064979980,6100,6100,6100,6100,234
20250214,115200,4063552580,6110,6100,6110,6100,16
20250214,115100,4063454920,6100,6100,6100,6100,70
20250214,115000,4063027920,6100,6100,6100,6090,1674
20250214,114900,4052817060,6110,6120,6130,6110,2468
20250214,114800,4037726620,6130,6140,6140,6130,172
20250214,114700,4036672140,6140,6130,6140,6120,1205
20250214,114600,4029288460,6140,6130,6140,6130,562
20250214,114500,4025843390,6120,6120,6140,6120,4297
20250214,114400,3999495680,6120,6100,6120,6100,1221
20250214,114300,3992037710,6100,6090,6110,6090,2985
20250214,114200,3973812110,6090,6090,6090,6080,627
20250214,114100,3969993880,6080,6080,6080,6070,96
20250214,114000,3969410710,6080,6080,6080,6080,36
20250214,113900,3969191830,6080,6080,6080,6070,198
20250214,113800,3967989950,6070,6080,6080,6070,174
20250214,113700,3966932570,6080,6070,6080,6070,72
20250214,113600,3966495010,6070,6070,6080,6070,1600
20250214,113500,3956783000,6070,6070,6090,6070,1020
20250214,113400,3950591580,6090,6080,6090,6080,397
20250214,113300,3948175990,6070,6060,6070,6050,2440
20250214,113200,3933382490,6050,6050,6060,6040,2636
20250214,113100,3917456830,6050,6060,6060,6050,108
20250214,113000,3916803110,6050,6060,6060,6050,345
20250214,112900,3914713660,6070,6060,6070,6050,1934
20250214,112800,3903011130,6070,6070,6080,6060,605
20250214,112700,3899341660,6080,6080,6080,6070,241
20250214,112600,3897878430,6070,6080,6080,6070,229
20250214,112500,3896487930,6080,6050,6090,6050,3431
20250214,112400,3875715570,6040,6080,6080,6040,8680
20250214,112300,3823082360,6090,6110,6110,6090,69
20250214,112200,3822662130,6110,6080,6110,6080,1478
20250214,112100,3813637040,6090,6110,6110,6080,975
20250214,112000,3807702070,6100,6100,6100,6100,9
20250214,111900,3807647170,6090,6090,6090,6090,232
20250214,111800,3806234290,6110,6090,6110,6090,246
20250214,111700,3804732970,6090,6090,6110,6090,100
20250214,111600,3804123950,6100,6100,6110,6090,230
20250214,111500,3802720760,6110,6090,6120,6070,4365
20250214,111400,3776173260,6080,6100,6100,6080,1084
20250214,111300,3769571940,6100,6100,6100,6080,3280
20250214,111200,3749580860,6100,6100,6100,6100,421
20250214,111100,3747012760,6100,6110,6110,6100,238
20250214,111000,3745560310,6110,6110,6110,6100,653
20250214,110900,3741574480,6110,6110,6110,6100,2985
20250214,110800,3723338980,6100,6110,6110,6100,2087
20250214,110700,3710597040,6130,6140,6140,6120,2700
20250214,110600,3694066940,6130,6140,6140,6120,354
20250214,110500,3691896310,6150,6110,6150,6110,4676
20250214,110400,3663168700,6130,6130,6130,6130,17
20250214,110300,3663064490,6110,6120,6130,6110,397
20250214,110200,3660636020,6120,6110,6120,6110,280
20250214,110100,3658923160,6110,6110,6110,6110,10
20250214,110000,3658862060,6090,6110,6110,6090,1619
20250214,105900,3648986020,6110,6100,6110,6100,503
20250214,105800,3645917240,6090,6090,6090,6090,0
20250214,105700,3645917240,6090,6110,6110,6090,285
20250214,105600,3644179820,6110,6100,6110,6100,821
20250214,105500,3639168440,6080,6090,6090,6080,54
20250214,105400,3638839860,6110,6090,6110,6090,13
20250214,105300,3638760670,6080,6100,6130,6080,6943
20250214,105200,3596477760,6100,6130,6130,6100,4904
20250214,105100,3566505320,6120,6120,6130,6120,592
20250214,105000,3562882040,6120,6110,6130,6110,570
20250214,104900,3559395960,6110,6110,6120,6100,282
20250214,104800,3557672760,6110,6110,6110,6100,98
20250214,104700,3557074720,6110,6100,6120,6100,542
20250214,104600,3553764380,6110,6100,6110,6100,877
20250214,104500,3548411410,6100,6100,6110,6100,961
20250214,104400,3542549180,6110,6110,6110,6110,259
20250214,104300,3540966690,6110,6110,6110,6100,325
20250214,104200,3538983480,6100,6100,6110,6100,1480
20250214,104100,3529951710,6100,6090,6100,6090,442
20250214,104000,3527259000,6090,6090,6100,6090,795
20250214,103900,3522410540,6100,6100,6100,6100,39
20250214,103800,3522172640,6100,6110,6110,6100,1663
20250214,103700,3512013140,6110,6100,6110,6090,1114
20250214,103600,3505219550,6110,6110,6120,6100,1987
20250214,103500,3493073420,6110,6090,6110,6080,2263
20250214,103400,3479263070,6090,6090,6090,6080,1036
20250214,103300,3472956260,6090,6090,6090,6090,397
20250214,103200,3470538530,6080,6090,6090,6080,231
20250214,103100,3469131750,6080,6080,6080,6080,67
20250214,103000,3468724390,6070,6070,6070,6070,135
20250214,102900,3467904940,6080,6090,6090,6070,2183
20250214,102800,3454645210,6080,6080,6090,6080,149
20250214,102700,3453739270,6090,6100,6100,6080,2025
20250214,102600,3441413030,6090,6090,6090,6080,1138
20250214,102500,3434483150,6100,6090,6100,6090,1986
20250214,102400,3422375900,6100,6100,6110,6090,360
20250214,102300,3420180410,6100,6090,6120,6090,308
20250214,102200,3418299570,6120,6060,6120,6060,2988
20250214,102100,3400082820,6090,6090,6110,6050,11403
20250214,102000,3330797570,6080,6110,6120,6070,2137
20250214,101900,3317809120,6110,6120,6120,6080,5201
20250214,101800,3286032280,6120,6140,6140,6120,6498
20250214,101700,3246195900,6150,6140,6160,6130,6195
20250214,101600,3208108880,6130,6170,6170,6130,7451
20250214,101500,3162231360,6170,6120,6180,6120,15336
20250214,101400,3068003700,6120,6110,6130,6090,14064
20250214,101300,2982085140,6100,6070,6130,6060,23176
20250214,101200,2840650820,6060,6030,6060,6030,5722
20250214,101100,2806040650,6040,6050,6050,6030,861
20250214,101000,2800834950,6050,6020,6050,6020,4522
20250214,100900,2773528590,6030,6020,6030,6020,758
20250214,100800,2768961390,6010,6010,6020,6010,2524
20250214,100700,2753780390,6000,6000,6000,5990,1862
20250214,100600,2742616930,6000,5980,6000,5970,5973
20250214,100500,2706842500,5980,5970,5980,5970,2514
20250214,100400,2691816120,5970,5970,5980,5960,1565
20250214,100300,2682473250,5970,5990,5990,5960,8940
20250214,100200,2629104040,5990,5990,5990,5980,1059
20250214,100100,2622761170,5990,5990,6000,5960,8182
20250214,100000,2573885080,5990,6010,6010,5980,3836
20250214,095900,2550890590,6010,6000,6010,6000,56
20250214,095800,2550554150,6000,6000,6010,5990,3322
20250214,095700,2530636870,6010,6000,6010,5990,2676
20250214,095600,2514582380,6000,6010,6020,6000,8867
20250214,095500,2461338560,6010,6030,6030,6000,5077
20250214,095400,2430824210,6030,6030,6040,6030,1476
20250214,095300,2421923730,6040,6010,6050,6000,7917
20250214,095200,2374187830,6010,6010,6020,6010,2787
20250214,095100,2357437210,6010,5990,6010,5990,183
20250214,095000,2356339290,6000,5990,6000,5990,3745
20250214,094900,2333872980,6000,5990,6000,5980,437
20250214,094800,2331257340,5990,5990,5990,5980,3966
20250214,094700,2307518680,5980,5980,5990,5980,1355
20250214,094600,2299405740,5980,5990,5990,5980,1951
20250214,094500,2287727810,5980,5980,5990,5970,1736
20250214,094400,2277347080,6000,5990,6000,5990,850
20250214,094300,2272254990,6000,5980,6000,5980,786
20250214,094200,2267546900,5990,5970,5990,5970,3364
20250214,094100,2247431470,5970,5960,5970,5960,533
20250214,094000,2244253970,5960,5970,5990,5960,4365
20250214,093900,2218191010,5970,5970,5980,5970,261
20250214,093800,2216632060,5970,5960,5970,5950,1710
20250214,093700,2206444500,5950,5960,5970,5950,3146
20250214,093600,2187718100,5960,5980,5990,5940,9849
20250214,093500,2129026790,5970,5960,5970,5950,6292
20250214,093400,2091565290,5960,5980,5990,5960,3693
20250214,093300,2069546410,5950,5970,5990,5950,5583
20250214,093200,2036243080,5980,5960,5980,5960,889
20250214,093100,2030937940,5970,5970,5980,5950,21242
20250214,093000,1904315460,5980,5980,5980,5970,1363
20250214,092900,1896169090,5970,5970,5980,5970,1836
20250214,092800,1885204440,5980,5970,5980,5970,5558
20250214,092700,1852013180,5980,5990,5990,5970,9599
20250214,092600,1794625090,5990,6020,6020,5990,7274
20250214,092500,1750911930,6010,6010,6020,6010,724
20250214,092400,1746560600,6020,6010,6020,5990,6841
20250214,092300,1705500820,6020,6020,6020,6000,805
20250214,092200,1700660230,6030,6020,6030,6000,4383
20250214,092100,1674283400,6010,5980,6010,5970,9965
20250214,092000,1614666150,5970,5970,5990,5970,3435
20250214,091900,1594147390,5970,5990,5990,5970,9819
20250214,091800,1535489570,5990,5990,6000,5970,6932
20250214,091700,1494034700,5990,5980,5990,5970,6483
20250214,091600,1455266050,5970,5990,6000,5970,5860
20250214,091500,1420209690,6000,5980,6000,5980,6538
20250214,091400,1381045510,5970,6010,6010,5970,10025
20250214,091300,1321061280,6010,6020,6020,5990,7728
20250214,091200,1274654390,6020,6020,6030,6010,3815
20250214,091100,1251713480,6020,6010,6030,6010,1995
20250214,091000,1239710040,6020,6040,6040,6010,1641
20250214,090900,1229837410,6040,6020,6050,6000,3707
20250214,090800,1207541980,6010,6010,6020,6000,8183
20250214,090700,1158421260,6010,6040,6040,6000,8157
20250214,090600,1109358890,6040,6030,6040,6030,2825
20250214,090500,1092310660,6040,6030,6040,6010,35864
20250214,090400,876440390,6030,6030,6040,6010,8011
20250214,090300,828219120,6030,6030,6040,6020,3694
20250214,090200,805962410,6030,6000,6040,6000,10419
20250214,090100,743221140,6000,5990,6020,5970,18822
20250214,090000,630479690,6000,5960,6020,5920,98720
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183200 6669950770 6060 6060 6060 6060 39251
3 20250214 183100 6669950770 6060 6060 6060 6060 0
4 20250214 183000 6669950770 6060 6060 6060 6060 0
5 20250214 182900 6669950770 6060 6060 6060 6060 0
6 20250214 182800 6669950770 6060 6060 6060 6060 0
7 20250214 182700 6669950770 6060 6060 6060 6060 0
8 20250214 182600 6669950770 6060 6060 6060 6060 0
9 20250214 182500 6669950770 6060 6060 6060 6060 0
10 20250214 182400 6669950770 6060 6060 6060 6060 0
11 20250214 182300 6669950770 6060 6060 6060 6060 0
12 20250214 182200 6669950770 6060 6060 6060 6060 0
13 20250214 182100 6669950770 6060 6060 6060 6060 0
14 20250214 182000 6669950770 6060 6060 6060 6060 0
15 20250214 181900 6669950770 6060 6060 6060 6060 0
16 20250214 181800 6669950770 6060 6060 6060 6060 0
17 20250214 181700 6669950770 6060 6060 6060 6060 0
18 20250214 181600 6669950770 6060 6060 6060 6060 0
19 20250214 181500 6669950770 6060 6060 6060 6060 0
20 20250214 181400 6669950770 6060 6060 6060 6060 0
21 20250214 181300 6669950770 6060 6060 6060 6060 0
22 20250214 181200 6669950770 6060 6060 6060 6060 0
23 20250214 181100 6669950770 6060 6060 6060 6060 0
24 20250214 181000 6669950770 6060 6060 6060 6060 0
25 20250214 180900 6669950770 6060 6060 6060 6060 0
26 20250214 180800 6669950770 6060 6060 6060 6060 0
27 20250214 180700 6669950770 6060 6060 6060 6060 0
28 20250214 180600 6669950770 6060 6060 6060 6060 0
29 20250214 180500 6669950770 6060 6060 6060 6060 0
30 20250214 180400 6669950770 6060 6060 6060 6060 0
31 20250214 180300 6669950770 6060 6060 6060 6060 0
32 20250214 180200 6669950770 6060 6060 6060 6060 39251
33 20250214 180100 6669950770 6060 6060 6060 6060 0
34 20250214 180000 6669950770 6060 6060 6060 6060 0
35 20250214 175900 6669950770 6060 6060 6060 6060 0
36 20250214 175800 6669950770 6060 6060 6060 6060 0
37 20250214 175700 6669950770 6060 6060 6060 6060 0
38 20250214 175600 6669950770 6060 6060 6060 6060 0
39 20250214 175500 6669950770 6060 6060 6060 6060 0
40 20250214 175400 6669950770 6060 6060 6060 6060 0
41 20250214 175300 6669950770 6060 6060 6060 6060 0
42 20250214 175200 6669950770 6060 6060 6060 6060 0
43 20250214 175100 6669950770 6060 6060 6060 6060 0
44 20250214 175000 6669950770 6060 6060 6060 6060 0
45 20250214 174900 6669950770 6060 6060 6060 6060 0
46 20250214 174800 6669950770 6060 6060 6060 6060 0
47 20250214 174700 6669950770 6060 6060 6060 6060 0
48 20250214 174600 6669950770 6060 6060 6060 6060 0
49 20250214 174500 6669950770 6060 6060 6060 6060 0
50 20250214 174400 6669950770 6060 6060 6060 6060 0
51 20250214 174300 6669950770 6060 6060 6060 6060 0
52 20250214 174200 6669950770 6060 6060 6060 6060 0
53 20250214 174100 6669950770 6060 6060 6060 6060 0
54 20250214 174000 6669950770 6060 6060 6060 6060 0
55 20250214 173900 6669950770 6060 6060 6060 6060 0
56 20250214 173800 6669950770 6060 6060 6060 6060 0
57 20250214 173700 6669950770 6060 6060 6060 6060 0
58 20250214 173600 6669950770 6060 6060 6060 6060 0
59 20250214 173500 6669950770 6060 6060 6060 6060 0
60 20250214 173400 6669950770 6060 6060 6060 6060 0
61 20250214 173300 6669950770 6060 6060 6060 6060 0
62 20250214 173200 6669950770 6060 6060 6060 6060 39251
63 20250214 173100 6669950770 6060 6060 6060 6060 0
64 20250214 173000 6669950770 6060 6060 6060 6060 0
65 20250214 172900 6669950770 6060 6060 6060 6060 0
66 20250214 172800 6669950770 6060 6060 6060 6060 0
67 20250214 172700 6669950770 6060 6060 6060 6060 0
68 20250214 172600 6669950770 6060 6060 6060 6060 0
69 20250214 172500 6669950770 6060 6060 6060 6060 0
70 20250214 172400 6669950770 6060 6060 6060 6060 0
71 20250214 172300 6669950770 6060 6060 6060 6060 0
72 20250214 172200 6669950770 6060 6060 6060 6060 0
73 20250214 172100 6669950770 6060 6060 6060 6060 0
74 20250214 172000 6669950770 6060 6060 6060 6060 0
75 20250214 171900 6669950770 6060 6060 6060 6060 0
76 20250214 171800 6669950770 6060 6060 6060 6060 0
77 20250214 171700 6669950770 6060 6060 6060 6060 0
78 20250214 171600 6669950770 6060 6060 6060 6060 0
79 20250214 171500 6669950770 6060 6060 6060 6060 0
80 20250214 171400 6669950770 6060 6060 6060 6060 0
81 20250214 171300 6669950770 6060 6060 6060 6060 0
82 20250214 171200 6669950770 6060 6060 6060 6060 0
83 20250214 171100 6669950770 6060 6060 6060 6060 0
84 20250214 171000 6669950770 6060 6060 6060 6060 0
85 20250214 170900 6669950770 6060 6060 6060 6060 0
86 20250214 170800 6669950770 6060 6060 6060 6060 0
87 20250214 170700 6669950770 6060 6060 6060 6060 0
88 20250214 170600 6669950770 6060 6060 6060 6060 0
89 20250214 170500 6669950770 6060 6060 6060 6060 0
90 20250214 170400 6669950770 6060 6060 6060 6060 0
91 20250214 170300 6669950770 6060 6060 6060 6060 0
92 20250214 170200 6669950770 6060 6060 6060 6060 39251
93 20250214 170100 6669950770 6060 6060 6060 6060 0
94 20250214 170000 6669950770 6060 6060 6060 6060 0
95 20250214 165900 6669950770 6060 6060 6060 6060 0
96 20250214 165800 6669950770 6060 6060 6060 6060 0
97 20250214 165700 6669950770 6060 6060 6060 6060 0
98 20250214 165600 6669950770 6060 6060 6060 6060 0
99 20250214 165500 6669950770 6060 6060 6060 6060 0
100 20250214 165400 6669950770 6060 6060 6060 6060 0
101 20250214 165300 6669950770 6060 6060 6060 6060 0
102 20250214 165200 6669950770 6060 6060 6060 6060 0
103 20250214 165100 6669950770 6060 6060 6060 6060 0
104 20250214 165000 6669950770 6060 6060 6060 6060 0
105 20250214 164900 6669950770 6060 6060 6060 6060 0
106 20250214 164800 6669950770 6060 6060 6060 6060 0
107 20250214 164700 6669950770 6060 6060 6060 6060 0
108 20250214 164600 6669950770 6060 6060 6060 6060 0
109 20250214 164500 6669950770 6060 6060 6060 6060 0
110 20250214 164400 6669950770 6060 6060 6060 6060 0
111 20250214 164300 6669950770 6060 6060 6060 6060 0
112 20250214 164200 6669950770 6060 6060 6060 6060 0
113 20250214 164100 6669950770 6060 6060 6060 6060 0
114 20250214 164000 6669950770 6060 6060 6060 6060 0
115 20250214 163900 6669950770 6060 6060 6060 6060 0
116 20250214 163800 6669950770 6060 6060 6060 6060 0
117 20250214 163700 6669950770 6060 6060 6060 6060 0
118 20250214 163600 6669950770 6060 6060 6060 6060 0
119 20250214 163500 6669950770 6060 6060 6060 6060 0
120 20250214 163400 6669950770 6060 6060 6060 6060 0
121 20250214 163300 6669950770 6060 6060 6060 6060 0
122 20250214 163200 6669950770 6060 6060 6060 6060 39251
123 20250214 163100 6669950770 6060 6060 6060 6060 0
124 20250214 163000 6669950770 6060 6060 6060 6060 0
125 20250214 162900 6669950770 6060 6060 6060 6060 0
126 20250214 162800 6669950770 6060 6060 6060 6060 0
127 20250214 162700 6669950770 6060 6060 6060 6060 0
128 20250214 162600 6669950770 6060 6060 6060 6060 0
129 20250214 162500 6669950770 6060 6060 6060 6060 0
130 20250214 162400 6669950770 6060 6060 6060 6060 0
131 20250214 162300 6669950770 6060 6060 6060 6060 0
132 20250214 162200 6669950770 6060 6060 6060 6060 0
133 20250214 162100 6669950770 6060 6060 6060 6060 0
134 20250214 162000 6669950770 6060 6060 6060 6060 0
135 20250214 161900 6669950770 6060 6060 6060 6060 0
136 20250214 161800 6669950770 6060 6060 6060 6060 0
137 20250214 161700 6669950770 6060 6060 6060 6060 0
138 20250214 161600 6669950770 6060 6060 6060 6060 0
139 20250214 161500 6669950770 6060 6060 6060 6060 0
140 20250214 161400 6669950770 6060 6060 6060 6060 0
141 20250214 161300 6669950770 6060 6060 6060 6060 0
142 20250214 161200 6669950770 6060 6060 6060 6060 0
143 20250214 161100 6669950770 6060 6060 6060 6060 0
144 20250214 161000 6669950770 6060 6060 6060 6060 0
145 20250214 160900 6669950770 6060 6060 6060 6060 0
146 20250214 160800 6669950770 6060 6060 6060 6060 0
147 20250214 160700 6669950770 6060 6060 6060 6060 0
148 20250214 160600 6669950770 6060 6060 6060 6060 0
149 20250214 160500 6669950770 6060 6060 6060 6060 0
150 20250214 160400 6669950770 6060 6060 6060 6060 0
151 20250214 160300 6669950770 6060 6060 6060 6060 0
152 20250214 160200 6669950770 6060 6060 6060 6060 39251
153 20250214 160100 6669950770 6060 6060 6060 6060 0
154 20250214 160000 6669950770 6060 6060 6060 6060 0
155 20250214 155900 6669950770 6060 6060 6060 6060 0
156 20250214 155800 6669950770 6060 6060 6060 6060 0
157 20250214 155700 6669950770 6060 6060 6060 6060 0
158 20250214 155600 6669950770 6060 6060 6060 6060 0
159 20250214 155500 6669950770 6060 6060 6060 6060 0
160 20250214 155400 6669950770 6060 6060 6060 6060 0
161 20250214 155300 6669950770 6060 6060 6060 6060 0
162 20250214 155200 6669950770 6060 6060 6060 6060 0
163 20250214 155100 6669950770 6060 6060 6060 6060 0
164 20250214 155000 6669950770 6060 6060 6060 6060 0
165 20250214 154900 6669950770 6060 6060 6060 6060 0
166 20250214 154800 6669950770 6060 6060 6060 6060 0
167 20250214 154700 6669950770 6060 6060 6060 6060 0
168 20250214 154600 6669950770 6060 6060 6060 6060 0
169 20250214 154500 6669950770 6060 6060 6060 6060 0
170 20250214 154400 6669950770 6060 6060 6060 6060 0
171 20250214 154300 6669950770 6060 6060 6060 6060 0
172 20250214 154200 6669950770 6060 6060 6060 6060 0
173 20250214 154100 6669950770 6060 6060 6060 6060 0
174 20250214 154000 6669950770 6060 6060 6060 6060 0
175 20250214 153900 6669950770 6060 6060 6060 6060 0
176 20250214 153800 6669950770 6060 6060 6060 6060 0
177 20250214 153700 6669950770 6060 6060 6060 6060 0
178 20250214 153600 6669950770 6060 6060 6060 6060 0
179 20250214 153500 6669950770 6060 6060 6060 6060 0
180 20250214 153400 6669950770 6060 6060 6060 6060 0
181 20250214 153300 6669950770 6060 6060 6060 6060 0
182 20250214 153200 6669950770 6060 6060 6060 6060 39251
183 20250214 153100 6669950770 6060 6060 6060 6060 0
184 20250214 153000 6669950770 6060 6060 6060 6060 39251
185 20250214 152900 6432089710 6120 6120 6120 6120 0
186 20250214 152800 6432089710 6120 6120 6120 6120 0
187 20250214 152700 6432089710 6120 6120 6120 6120 0
188 20250214 152600 6432089710 6120 6120 6120 6120 0
189 20250214 152500 6432089710 6120 6120 6120 6120 0
190 20250214 152400 6432089710 6120 6120 6120 6120 0
191 20250214 152300 6432089710 6120 6120 6120 6120 0
192 20250214 152200 6432089710 6120 6120 6120 6120 0
193 20250214 152100 6432089710 6120 6120 6120 6120 0
194 20250214 152000 6432089710 6120 6120 6120 6120 0
195 20250214 151900 6432089710 6120 6100 6120 6100 1583
196 20250214 151800 6422415070 6110 6120 6140 6100 5499
197 20250214 151700 6388819710 6140 6140 6150 6120 1768
198 20250214 151600 6377964380 6140 6110 6140 6110 6624
199 20250214 151500 6337403750 6110 6110 6110 6100 760
200 20250214 151400 6332760210 6110 6120 6120 6110 2043
201 20250214 151300 6320258220 6110 6100 6120 6100 902
202 20250214 151200 6314751160 6100 6100 6100 6090 323
203 20250214 151100 6312781310 6090 6110 6110 6090 6526
204 20250214 151000 6272994940 6120 6130 6130 6100 2403
205 20250214 150900 6258300110 6130 6120 6130 6120 513
206 20250214 150800 6255159990 6120 6120 6130 6120 156
207 20250214 150700 6254205260 6130 6120 6130 6120 1134
208 20250214 150600 6247263530 6130 6120 6130 6110 2634
209 20250214 150500 6231155880 6130 6110 6130 6110 2
210 20250214 150400 6231143640 6130 6120 6130 6110 3763
211 20250214 150300 6208094550 6130 6120 6130 6110 631
212 20250214 150200 6204233900 6140 6120 6140 6100 520
213 20250214 150100 6201059190 6120 6120 6140 6100 1196
214 20250214 150000 6193751260 6120 6100 6120 6100 10335
215 20250214 145900 6130689130 6100 6140 6150 6100 10347
216 20250214 145800 6067412880 6150 6150 6150 6140 9
217 20250214 145700 6067357550 6150 6150 6150 6130 760
218 20250214 145600 6062698710 6140 6150 6150 6120 6473
219 20250214 145500 6023007270 6150 6140 6150 6140 1643
220 20250214 145400 6012914260 6140 6140 6140 6140 51
221 20250214 145300 6012601120 6140 6150 6150 6140 2013
222 20250214 145200 6000241250 6150 6150 6150 6150 132
223 20250214 145100 5999429450 6150 6150 6150 6140 1663
224 20250214 145000 5989210630 6150 6150 6160 6140 1652
225 20250214 144900 5979049680 6150 6160 6160 6150 1103
226 20250214 144800 5972265810 6160 6150 6160 6150 293
227 20250214 144700 5970461120 6150 6160 6160 6150 2557
228 20250214 144600 5954717570 6160 6170 6170 6160 1768
229 20250214 144500 5943826680 6170 6160 6170 6150 1733
230 20250214 144400 5933164840 6160 6170 6170 6160 1130
231 20250214 144300 5926203040 6170 6170 6170 6170 295
232 20250214 144200 5924382890 6170 6160 6170 6150 1227
233 20250214 144100 5916821500 6160 6160 6160 6160 1016
234 20250214 144000 5910562940 6160 6150 6160 6140 4417
235 20250214 143900 5883397390 6140 6150 6150 6140 3879
236 20250214 143800 5859566860 6150 6150 6150 6150 650
237 20250214 143700 5855569360 6160 6160 6160 6150 98
238 20250214 143600 5854965850 6160 6140 6160 6130 3771
239 20250214 143500 5831804620 6140 6150 6150 6140 4831
240 20250214 143400 5802122980 6150 6160 6160 6150 6423
241 20250214 143300 5762606900 6170 6170 6170 6160 2112
242 20250214 143200 5749587350 6170 6170 6180 6170 631
243 20250214 143100 5745688690 6170 6170 6170 6170 373
244 20250214 143000 5743387280 6160 6170 6170 6160 1890
245 20250214 142900 5731744290 6170 6170 6170 6160 1109
246 20250214 142800 5724906130 6170 6180 6180 6170 384
247 20250214 142700 5722536700 6170 6170 6170 6170 1348
248 20250214 142600 5714219540 6170 6170 6170 6170 2
249 20250214 142500 5714207200 6170 6170 6170 6170 241
250 20250214 142400 5712720230 6170 6170 6180 6160 3263
251 20250214 142300 5692588010 6170 6160 6170 6160 2542
252 20250214 142200 5676918870 6160 6170 6170 6160 857
253 20250214 142100 5671635320 6170 6180 6180 6170 4795
254 20250214 142000 5642038800 6180 6190 6190 6180 861
255 20250214 141900 5636709220 6190 6180 6190 6180 1153
256 20250214 141800 5629578390 6180 6180 6180 6180 1581
257 20250214 141700 5619807810 6180 6180 6180 6180 50
258 20250214 141600 5619498810 6180 6190 6190 6180 1361
259 20250214 141500 5611086640 6190 6200 6200 6190 2312
260 20250214 141400 5596768670 6210 6200 6210 6200 405
261 20250214 141300 5594257620 6200 6230 6230 6200 5842
262 20250214 141200 5557892890 6220 6220 6230 6220 6100
263 20250214 141100 5519933140 6220 6200 6220 6200 226
264 20250214 141000 5518529970 6200 6190 6210 6190 642
265 20250214 140900 5514553630 6190 6190 6200 6190 1039
266 20250214 140800 5508122110 6200 6200 6200 6190 542
267 20250214 140700 5504762710 6200 6210 6210 6190 245
268 20250214 140600 5503243730 6210 6200 6210 6200 452
269 20250214 140500 5500437310 6210 6190 6220 6190 1284
270 20250214 140400 5492479650 6190 6200 6200 6190 1933
271 20250214 140300 5480504380 6210 6220 6220 6210 1470
272 20250214 140200 5471366180 6220 6190 6220 6190 1745
273 20250214 140100 5460544280 6180 6180 6180 6170 701
274 20250214 140000 5456212510 6180 6180 6180 6180 2177
275 20250214 135900 5442758650 6180 6190 6200 6180 1038
276 20250214 135800 5436338100 6190 6200 6200 6190 2114
277 20250214 135700 5423251350 6190 6190 6190 6180 542
278 20250214 135600 5419901550 6200 6180 6200 6170 1514
279 20250214 135500 5410545310 6190 6200 6200 6170 976
280 20250214 135400 5404507160 6170 6180 6200 6170 2460
281 20250214 135300 5389263860 6160 6170 6170 6160 322
282 20250214 135200 5387279760 6160 6180 6180 6160 2327
283 20250214 135100 5372931370 6170 6180 6180 6170 3179
284 20250214 135000 5353313260 6170 6210 6220 6170 10936
285 20250214 134900 5285607250 6220 6220 6220 6210 632
286 20250214 134800 5281678220 6220 6240 6250 6220 4953
287 20250214 134700 5250832180 6240 6240 6240 6220 5344
288 20250214 134600 5217513820 6240 6240 6240 6230 12046
289 20250214 134500 5142399980 6230 6200 6230 6200 5625
290 20250214 134400 5107412880 6200 6210 6210 6200 2908
291 20250214 134300 5089369270 6210 6200 6210 6200 1997
292 20250214 134200 5076974060 6210 6210 6210 6200 2351
293 20250214 134100 5062386500 6200 6200 6200 6190 1698
294 20250214 134000 5051858910 6200 6190 6200 6190 1368
295 20250214 133900 5043378570 6190 6190 6200 6180 5438
296 20250214 133800 5009727250 6180 6200 6200 6180 2585
297 20250214 133700 4993715730 6200 6190 6200 6180 3757
298 20250214 133600 4970461750 6180 6190 6210 6170 5810
299 20250214 133500 4934469710 6200 6180 6200 6170 8645
300 20250214 133400 4881049730 6170 6170 6180 6160 2058
301 20250214 133300 4868345100 6180 6200 6220 6180 8164
302 20250214 133200 4817695090 6210 6150 6220 6150 22611
303 20250214 133100 4677859470 6150 6140 6150 6140 755
304 20250214 133000 4673223750 6140 6140 6140 6130 744
305 20250214 132900 4668655600 6140 6140 6150 6140 479
306 20250214 132800 4665714130 6140 6140 6140 6130 1407
307 20250214 132700 4657076580 6140 6130 6150 6130 1543
308 20250214 132600 4647601200 6130 6110 6130 6110 6666
309 20250214 132500 4606794500 6120 6110 6120 6110 1574
310 20250214 132400 4597171360 6100 6110 6110 6100 200
311 20250214 132300 4595949560 6110 6100 6110 6100 151
312 20250214 132200 4595028450 6100 6100 6100 6100 404
313 20250214 132100 4592564050 6100 6100 6100 6100 30
314 20250214 132000 4592381050 6100 6110 6110 6100 17
315 20250214 131900 4592277200 6110 6110 6110 6110 18
316 20250214 131800 4592167220 6100 6120 6120 6100 545
317 20250214 131700 4588832100 6120 6120 6120 6120 297
318 20250214 131600 4587014460 6100 6120 6120 6100 325
319 20250214 131500 4585027460 6120 6100 6120 6100 238
320 20250214 131400 4583575640 6110 6110 6120 6110 151
321 20250214 131300 4582652990 6110 6120 6120 6100 1561
322 20250214 131200 4573125250 6120 6110 6120 6110 985
323 20250214 131100 4567106890 6130 6130 6130 6120 1705
324 20250214 131000 4556655690 6130 6110 6130 6110 2132
325 20250214 130900 4543619250 6110 6100 6110 6100 8
326 20250214 130800 4543570440 6100 6100 6110 6100 159
327 20250214 130700 4542600530 6100 6100 6100 6100 881
328 20250214 130600 4537226430 6100 6110 6110 6100 1385
329 20250214 130500 4528774850 6110 6100 6110 6100 16
330 20250214 130400 4528677240 6100 6100 6110 6100 421
331 20250214 130300 4526109130 6100 6100 6110 6090 1714
332 20250214 130200 4515653730 6110 6110 6110 6100 3870
333 20250214 130100 4492043840 6120 6130 6130 6110 3177
334 20250214 130000 4472607720 6130 6140 6140 6130 883
335 20250214 125900 4467194100 6140 6130 6140 6130 50
336 20250214 125800 4466887570 6120 6120 6130 6120 1831
337 20250214 125700 4455680910 6130 6130 6130 6130 166
338 20250214 125600 4454663330 6120 6120 6130 6120 536
339 20250214 125500 4451381410 6120 6110 6120 6110 366
340 20250214 125400 4449145140 6120 6120 6120 6120 615
341 20250214 125300 4445381340 6120 6140 6140 6120 2191
342 20250214 125200 4431970490 6140 6140 6140 6130 30
343 20250214 125100 4431786390 6130 6130 6130 6130 152
344 20250214 125000 4430854630 6130 6140 6140 6130 1138
345 20250214 124900 4423873510 6140 6120 6140 6120 1088
346 20250214 124800 4417205910 6130 6130 6130 6120 422
347 20250214 124700 4414620900 6140 6130 6140 6130 1196
348 20250214 124600 4407289390 6150 6130 6150 6130 2942
349 20250214 124500 4389230580 6120 6120 6130 6120 3636
350 20250214 124400 4366972780 6120 6120 6120 6110 316
351 20250214 124300 4365042000 6110 6110 6110 6110 787
352 20250214 124200 4360233430 6110 6120 6120 6110 1733
353 20250214 124100 4349644150 6120 6110 6120 6110 908
354 20250214 124000 4344096230 6110 6110 6110 6110 10
355 20250214 123900 4344035130 6120 6120 6120 6120 8
356 20250214 123800 4343986170 6120 6110 6120 6100 7572
357 20250214 123700 4297708850 6110 6110 6110 6110 751
358 20250214 123600 4293120240 6100 6110 6120 6100 269
359 20250214 123500 4291477010 6120 6120 6120 6120 1
360 20250214 123400 4291470890 6120 6110 6120 6110 321
361 20250214 123300 4289508630 6100 6110 6120 6100 805
362 20250214 123200 4284590610 6110 6100 6110 6100 50
363 20250214 123100 4284285590 6110 6110 6110 6110 6
364 20250214 123000 4284248930 6130 6130 6130 6130 1
365 20250214 122900 4284242800 6130 6100 6130 6100 224
366 20250214 122800 4282871800 6130 6110 6130 6100 813
367 20250214 122700 4277902610 6130 6130 6130 6130 34
368 20250214 122600 4277694190 6130 6120 6130 6120 270
369 20250214 122500 4276041780 6120 6130 6130 6120 269
370 20250214 122400 4274395470 6130 6140 6140 6090 3078
371 20250214 122300 4255624940 6140 6130 6140 6130 285
372 20250214 122200 4253877520 6130 6130 6130 6130 54
373 20250214 122100 4253546500 6100 6120 6130 6100 2867
374 20250214 122000 4236049950 6130 6140 6140 6130 953
375 20250214 121900 4230200100 6150 6140 6150 6130 1822
376 20250214 121800 4219014320 6130 6130 6140 6130 2532
377 20250214 121700 4203493150 6130 6100 6130 6100 255
378 20250214 121600 4201933620 6120 6110 6120 6100 310
379 20250214 121500 4200042260 6120 6110 6120 6110 893
380 20250214 121400 4194577460 6100 6110 6110 6100 55
381 20250214 121300 4194241950 6110 6110 6110 6110 0
382 20250214 121200 4194241950 6110 6110 6110 6100 294
383 20250214 121100 4192446150 6110 6100 6110 6100 47
384 20250214 121000 4192159430 6100 6110 6110 6100 2329
385 20250214 120900 4177949730 6110 6110 6110 6100 931
386 20250214 120800 4172261860 6120 6120 6130 6110 218
387 20250214 120700 4170929510 6120 6110 6120 6110 72
388 20250214 120600 4170489530 6100 6110 6110 6100 143
389 20250214 120500 4169616870 6110 6120 6120 6100 315
390 20250214 120400 4167692370 6120 6100 6120 6100 250
391 20250214 120300 4166167350 6110 6130 6130 6110 2129
392 20250214 120200 4153158920 6110 6140 6140 6110 3197
393 20250214 120100 4133599190 6140 6140 6140 6140 184
394 20250214 120000 4132469430 6140 6130 6150 6120 4173
395 20250214 115900 4106839830 6130 6130 6130 6130 360
396 20250214 115800 4104633030 6130 6130 6130 6130 101
397 20250214 115700 4104013900 6110 6120 6130 6110 5417
398 20250214 115600 4070822940 6100 6120 6120 6100 94
399 20250214 115500 4070248360 6120 6110 6120 6100 571
400 20250214 115400 4066763120 6120 6100 6120 6100 292
401 20250214 115300 4064979980 6100 6100 6100 6100 234
402 20250214 115200 4063552580 6110 6100 6110 6100 16
403 20250214 115100 4063454920 6100 6100 6100 6100 70
404 20250214 115000 4063027920 6100 6100 6100 6090 1674
405 20250214 114900 4052817060 6110 6120 6130 6110 2468
406 20250214 114800 4037726620 6130 6140 6140 6130 172
407 20250214 114700 4036672140 6140 6130 6140 6120 1205
408 20250214 114600 4029288460 6140 6130 6140 6130 562
409 20250214 114500 4025843390 6120 6120 6140 6120 4297
410 20250214 114400 3999495680 6120 6100 6120 6100 1221
411 20250214 114300 3992037710 6100 6090 6110 6090 2985
412 20250214 114200 3973812110 6090 6090 6090 6080 627
413 20250214 114100 3969993880 6080 6080 6080 6070 96
414 20250214 114000 3969410710 6080 6080 6080 6080 36
415 20250214 113900 3969191830 6080 6080 6080 6070 198
416 20250214 113800 3967989950 6070 6080 6080 6070 174
417 20250214 113700 3966932570 6080 6070 6080 6070 72
418 20250214 113600 3966495010 6070 6070 6080 6070 1600
419 20250214 113500 3956783000 6070 6070 6090 6070 1020
420 20250214 113400 3950591580 6090 6080 6090 6080 397
421 20250214 113300 3948175990 6070 6060 6070 6050 2440
422 20250214 113200 3933382490 6050 6050 6060 6040 2636
423 20250214 113100 3917456830 6050 6060 6060 6050 108
424 20250214 113000 3916803110 6050 6060 6060 6050 345
425 20250214 112900 3914713660 6070 6060 6070 6050 1934
426 20250214 112800 3903011130 6070 6070 6080 6060 605
427 20250214 112700 3899341660 6080 6080 6080 6070 241
428 20250214 112600 3897878430 6070 6080 6080 6070 229
429 20250214 112500 3896487930 6080 6050 6090 6050 3431
430 20250214 112400 3875715570 6040 6080 6080 6040 8680
431 20250214 112300 3823082360 6090 6110 6110 6090 69
432 20250214 112200 3822662130 6110 6080 6110 6080 1478
433 20250214 112100 3813637040 6090 6110 6110 6080 975
434 20250214 112000 3807702070 6100 6100 6100 6100 9
435 20250214 111900 3807647170 6090 6090 6090 6090 232
436 20250214 111800 3806234290 6110 6090 6110 6090 246
437 20250214 111700 3804732970 6090 6090 6110 6090 100
438 20250214 111600 3804123950 6100 6100 6110 6090 230
439 20250214 111500 3802720760 6110 6090 6120 6070 4365
440 20250214 111400 3776173260 6080 6100 6100 6080 1084
441 20250214 111300 3769571940 6100 6100 6100 6080 3280
442 20250214 111200 3749580860 6100 6100 6100 6100 421
443 20250214 111100 3747012760 6100 6110 6110 6100 238
444 20250214 111000 3745560310 6110 6110 6110 6100 653
445 20250214 110900 3741574480 6110 6110 6110 6100 2985
446 20250214 110800 3723338980 6100 6110 6110 6100 2087
447 20250214 110700 3710597040 6130 6140 6140 6120 2700
448 20250214 110600 3694066940 6130 6140 6140 6120 354
449 20250214 110500 3691896310 6150 6110 6150 6110 4676
450 20250214 110400 3663168700 6130 6130 6130 6130 17
451 20250214 110300 3663064490 6110 6120 6130 6110 397
452 20250214 110200 3660636020 6120 6110 6120 6110 280
453 20250214 110100 3658923160 6110 6110 6110 6110 10
454 20250214 110000 3658862060 6090 6110 6110 6090 1619
455 20250214 105900 3648986020 6110 6100 6110 6100 503
456 20250214 105800 3645917240 6090 6090 6090 6090 0
457 20250214 105700 3645917240 6090 6110 6110 6090 285
458 20250214 105600 3644179820 6110 6100 6110 6100 821
459 20250214 105500 3639168440 6080 6090 6090 6080 54
460 20250214 105400 3638839860 6110 6090 6110 6090 13
461 20250214 105300 3638760670 6080 6100 6130 6080 6943
462 20250214 105200 3596477760 6100 6130 6130 6100 4904
463 20250214 105100 3566505320 6120 6120 6130 6120 592
464 20250214 105000 3562882040 6120 6110 6130 6110 570
465 20250214 104900 3559395960 6110 6110 6120 6100 282
466 20250214 104800 3557672760 6110 6110 6110 6100 98
467 20250214 104700 3557074720 6110 6100 6120 6100 542
468 20250214 104600 3553764380 6110 6100 6110 6100 877
469 20250214 104500 3548411410 6100 6100 6110 6100 961
470 20250214 104400 3542549180 6110 6110 6110 6110 259
471 20250214 104300 3540966690 6110 6110 6110 6100 325
472 20250214 104200 3538983480 6100 6100 6110 6100 1480
473 20250214 104100 3529951710 6100 6090 6100 6090 442
474 20250214 104000 3527259000 6090 6090 6100 6090 795
475 20250214 103900 3522410540 6100 6100 6100 6100 39
476 20250214 103800 3522172640 6100 6110 6110 6100 1663
477 20250214 103700 3512013140 6110 6100 6110 6090 1114
478 20250214 103600 3505219550 6110 6110 6120 6100 1987
479 20250214 103500 3493073420 6110 6090 6110 6080 2263
480 20250214 103400 3479263070 6090 6090 6090 6080 1036
481 20250214 103300 3472956260 6090 6090 6090 6090 397
482 20250214 103200 3470538530 6080 6090 6090 6080 231
483 20250214 103100 3469131750 6080 6080 6080 6080 67
484 20250214 103000 3468724390 6070 6070 6070 6070 135
485 20250214 102900 3467904940 6080 6090 6090 6070 2183
486 20250214 102800 3454645210 6080 6080 6090 6080 149
487 20250214 102700 3453739270 6090 6100 6100 6080 2025
488 20250214 102600 3441413030 6090 6090 6090 6080 1138
489 20250214 102500 3434483150 6100 6090 6100 6090 1986
490 20250214 102400 3422375900 6100 6100 6110 6090 360
491 20250214 102300 3420180410 6100 6090 6120 6090 308
492 20250214 102200 3418299570 6120 6060 6120 6060 2988
493 20250214 102100 3400082820 6090 6090 6110 6050 11403
494 20250214 102000 3330797570 6080 6110 6120 6070 2137
495 20250214 101900 3317809120 6110 6120 6120 6080 5201
496 20250214 101800 3286032280 6120 6140 6140 6120 6498
497 20250214 101700 3246195900 6150 6140 6160 6130 6195
498 20250214 101600 3208108880 6130 6170 6170 6130 7451
499 20250214 101500 3162231360 6170 6120 6180 6120 15336
500 20250214 101400 3068003700 6120 6110 6130 6090 14064
501 20250214 101300 2982085140 6100 6070 6130 6060 23176
502 20250214 101200 2840650820 6060 6030 6060 6030 5722
503 20250214 101100 2806040650 6040 6050 6050 6030 861
504 20250214 101000 2800834950 6050 6020 6050 6020 4522
505 20250214 100900 2773528590 6030 6020 6030 6020 758
506 20250214 100800 2768961390 6010 6010 6020 6010 2524
507 20250214 100700 2753780390 6000 6000 6000 5990 1862
508 20250214 100600 2742616930 6000 5980 6000 5970 5973
509 20250214 100500 2706842500 5980 5970 5980 5970 2514
510 20250214 100400 2691816120 5970 5970 5980 5960 1565
511 20250214 100300 2682473250 5970 5990 5990 5960 8940
512 20250214 100200 2629104040 5990 5990 5990 5980 1059
513 20250214 100100 2622761170 5990 5990 6000 5960 8182
514 20250214 100000 2573885080 5990 6010 6010 5980 3836
515 20250214 095900 2550890590 6010 6000 6010 6000 56
516 20250214 095800 2550554150 6000 6000 6010 5990 3322
517 20250214 095700 2530636870 6010 6000 6010 5990 2676
518 20250214 095600 2514582380 6000 6010 6020 6000 8867
519 20250214 095500 2461338560 6010 6030 6030 6000 5077
520 20250214 095400 2430824210 6030 6030 6040 6030 1476
521 20250214 095300 2421923730 6040 6010 6050 6000 7917
522 20250214 095200 2374187830 6010 6010 6020 6010 2787
523 20250214 095100 2357437210 6010 5990 6010 5990 183
524 20250214 095000 2356339290 6000 5990 6000 5990 3745
525 20250214 094900 2333872980 6000 5990 6000 5980 437
526 20250214 094800 2331257340 5990 5990 5990 5980 3966
527 20250214 094700 2307518680 5980 5980 5990 5980 1355
528 20250214 094600 2299405740 5980 5990 5990 5980 1951
529 20250214 094500 2287727810 5980 5980 5990 5970 1736
530 20250214 094400 2277347080 6000 5990 6000 5990 850
531 20250214 094300 2272254990 6000 5980 6000 5980 786
532 20250214 094200 2267546900 5990 5970 5990 5970 3364
533 20250214 094100 2247431470 5970 5960 5970 5960 533
534 20250214 094000 2244253970 5960 5970 5990 5960 4365
535 20250214 093900 2218191010 5970 5970 5980 5970 261
536 20250214 093800 2216632060 5970 5960 5970 5950 1710
537 20250214 093700 2206444500 5950 5960 5970 5950 3146
538 20250214 093600 2187718100 5960 5980 5990 5940 9849
539 20250214 093500 2129026790 5970 5960 5970 5950 6292
540 20250214 093400 2091565290 5960 5980 5990 5960 3693
541 20250214 093300 2069546410 5950 5970 5990 5950 5583
542 20250214 093200 2036243080 5980 5960 5980 5960 889
543 20250214 093100 2030937940 5970 5970 5980 5950 21242
544 20250214 093000 1904315460 5980 5980 5980 5970 1363
545 20250214 092900 1896169090 5970 5970 5980 5970 1836
546 20250214 092800 1885204440 5980 5970 5980 5970 5558
547 20250214 092700 1852013180 5980 5990 5990 5970 9599
548 20250214 092600 1794625090 5990 6020 6020 5990 7274
549 20250214 092500 1750911930 6010 6010 6020 6010 724
550 20250214 092400 1746560600 6020 6010 6020 5990 6841
551 20250214 092300 1705500820 6020 6020 6020 6000 805
552 20250214 092200 1700660230 6030 6020 6030 6000 4383
553 20250214 092100 1674283400 6010 5980 6010 5970 9965
554 20250214 092000 1614666150 5970 5970 5990 5970 3435
555 20250214 091900 1594147390 5970 5990 5990 5970 9819
556 20250214 091800 1535489570 5990 5990 6000 5970 6932
557 20250214 091700 1494034700 5990 5980 5990 5970 6483
558 20250214 091600 1455266050 5970 5990 6000 5970 5860
559 20250214 091500 1420209690 6000 5980 6000 5980 6538
560 20250214 091400 1381045510 5970 6010 6010 5970 10025
561 20250214 091300 1321061280 6010 6020 6020 5990 7728
562 20250214 091200 1274654390 6020 6020 6030 6010 3815
563 20250214 091100 1251713480 6020 6010 6030 6010 1995
564 20250214 091000 1239710040 6020 6040 6040 6010 1641
565 20250214 090900 1229837410 6040 6020 6050 6000 3707
566 20250214 090800 1207541980 6010 6010 6020 6000 8183
567 20250214 090700 1158421260 6010 6040 6040 6000 8157
568 20250214 090600 1109358890 6040 6030 6040 6030 2825
569 20250214 090500 1092310660 6040 6030 6040 6010 35864
570 20250214 090400 876440390 6030 6030 6040 6010 8011
571 20250214 090300 828219120 6030 6030 6040 6020 3694
572 20250214 090200 805962410 6030 6000 6040 6000 10419
573 20250214 090100 743221140 6000 5990 6020 5970 18822
574 20250214 090000 630479690 6000 5960 6020 5920 98720

1
000910/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,29723,15611619,187254900,98353199700,0.19
20250211,0,15611619,0,108500752050,0.00
20250210,29397,15611619,199017690,105690660630,0.19
20250207,0,15611619,0,102568336830,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 29723 15611619 187254900 98353199700 0.19
3 20250211 0 15611619 0 108500752050 0.00
4 20250210 29397 15611619 199017690 105690660630 0.19
5 20250207 0 15611619 0 102568336830 0.00