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

575
001060/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183300,1235225350,23300,23300,23300,23300,3535
20250214,183200,1235225350,23300,23300,23300,23300,0
20250214,183100,1235225350,23300,23300,23300,23300,0
20250214,183000,1235225350,23300,23300,23300,23300,0
20250214,182900,1235225350,23300,23300,23300,23300,0
20250214,182800,1235225350,23300,23300,23300,23300,0
20250214,182700,1235225350,23300,23300,23300,23300,0
20250214,182600,1235225350,23300,23300,23300,23300,0
20250214,182500,1235225350,23300,23300,23300,23300,0
20250214,182400,1235225350,23300,23300,23300,23300,0
20250214,182300,1235225350,23300,23300,23300,23300,0
20250214,182200,1235225350,23300,23300,23300,23300,0
20250214,182100,1235225350,23300,23300,23300,23300,0
20250214,182000,1235225350,23300,23300,23300,23300,0
20250214,181900,1235225350,23300,23300,23300,23300,0
20250214,181800,1235225350,23300,23300,23300,23300,0
20250214,181700,1235225350,23300,23300,23300,23300,0
20250214,181600,1235225350,23300,23300,23300,23300,0
20250214,181500,1235225350,23300,23300,23300,23300,0
20250214,181400,1235225350,23300,23300,23300,23300,0
20250214,181300,1235225350,23300,23300,23300,23300,0
20250214,181200,1235225350,23300,23300,23300,23300,0
20250214,181100,1235225350,23300,23300,23300,23300,0
20250214,181000,1235225350,23300,23300,23300,23300,0
20250214,180900,1235225350,23300,23300,23300,23300,0
20250214,180800,1235225350,23300,23300,23300,23300,0
20250214,180700,1235225350,23300,23300,23300,23300,0
20250214,180600,1235225350,23300,23300,23300,23300,0
20250214,180500,1235225350,23300,23300,23300,23300,0
20250214,180400,1235225350,23300,23300,23300,23300,0
20250214,180300,1235225350,23300,23300,23300,23300,3535
20250214,180200,1235225350,23300,23300,23300,23300,0
20250214,180100,1235225350,23300,23300,23300,23300,0
20250214,180000,1235225350,23300,23300,23300,23300,0
20250214,175900,1235225350,23300,23300,23300,23300,0
20250214,175800,1235225350,23300,23300,23300,23300,0
20250214,175700,1235225350,23300,23300,23300,23300,0
20250214,175600,1235225350,23300,23300,23300,23300,0
20250214,175500,1235225350,23300,23300,23300,23300,0
20250214,175400,1235225350,23300,23300,23300,23300,0
20250214,175300,1235225350,23300,23300,23300,23300,0
20250214,175200,1235225350,23300,23300,23300,23300,0
20250214,175100,1235225350,23300,23300,23300,23300,0
20250214,175000,1235225350,23300,23300,23300,23300,0
20250214,174900,1235225350,23300,23300,23300,23300,0
20250214,174800,1235225350,23300,23300,23300,23300,0
20250214,174700,1235225350,23300,23300,23300,23300,0
20250214,174600,1235225350,23300,23300,23300,23300,0
20250214,174500,1235225350,23300,23300,23300,23300,0
20250214,174400,1235225350,23300,23300,23300,23300,0
20250214,174300,1235225350,23300,23300,23300,23300,0
20250214,174200,1235225350,23300,23300,23300,23300,0
20250214,174100,1235225350,23300,23300,23300,23300,0
20250214,174000,1235225350,23300,23300,23300,23300,0
20250214,173900,1235225350,23300,23300,23300,23300,0
20250214,173800,1235225350,23300,23300,23300,23300,0
20250214,173700,1235225350,23300,23300,23300,23300,0
20250214,173600,1235225350,23300,23300,23300,23300,0
20250214,173500,1235225350,23300,23300,23300,23300,0
20250214,173400,1235225350,23300,23300,23300,23300,0
20250214,173300,1235225350,23300,23300,23300,23300,3535
20250214,173200,1235225350,23300,23300,23300,23300,0
20250214,173100,1235225350,23300,23300,23300,23300,0
20250214,173000,1235225350,23300,23300,23300,23300,0
20250214,172900,1235225350,23300,23300,23300,23300,0
20250214,172800,1235225350,23300,23300,23300,23300,0
20250214,172700,1235225350,23300,23300,23300,23300,0
20250214,172600,1235225350,23300,23300,23300,23300,0
20250214,172500,1235225350,23300,23300,23300,23300,0
20250214,172400,1235225350,23300,23300,23300,23300,0
20250214,172300,1235225350,23300,23300,23300,23300,0
20250214,172200,1235225350,23300,23300,23300,23300,0
20250214,172100,1235225350,23300,23300,23300,23300,0
20250214,172000,1235225350,23300,23300,23300,23300,0
20250214,171900,1235225350,23300,23300,23300,23300,0
20250214,171800,1235225350,23300,23300,23300,23300,0
20250214,171700,1235225350,23300,23300,23300,23300,0
20250214,171600,1235225350,23300,23300,23300,23300,0
20250214,171500,1235225350,23300,23300,23300,23300,0
20250214,171400,1235225350,23300,23300,23300,23300,0
20250214,171300,1235225350,23300,23300,23300,23300,0
20250214,171200,1235225350,23300,23300,23300,23300,0
20250214,171100,1235225350,23300,23300,23300,23300,0
20250214,171000,1235225350,23300,23300,23300,23300,0
20250214,170900,1235225350,23300,23300,23300,23300,0
20250214,170800,1235225350,23300,23300,23300,23300,0
20250214,170700,1235225350,23300,23300,23300,23300,0
20250214,170600,1235225350,23300,23300,23300,23300,0
20250214,170500,1235225350,23300,23300,23300,23300,0
20250214,170400,1235225350,23300,23300,23300,23300,0
20250214,170300,1235225350,23300,23300,23300,23300,3535
20250214,170200,1235225350,23300,23300,23300,23300,0
20250214,170100,1235225350,23300,23300,23300,23300,0
20250214,170000,1235225350,23300,23300,23300,23300,0
20250214,165900,1235225350,23300,23300,23300,23300,0
20250214,165800,1235225350,23300,23300,23300,23300,0
20250214,165700,1235225350,23300,23300,23300,23300,0
20250214,165600,1235225350,23300,23300,23300,23300,0
20250214,165500,1235225350,23300,23300,23300,23300,0
20250214,165400,1235225350,23300,23300,23300,23300,0
20250214,165300,1235225350,23300,23300,23300,23300,0
20250214,165200,1235225350,23300,23300,23300,23300,0
20250214,165100,1235225350,23300,23300,23300,23300,0
20250214,165000,1235225350,23300,23300,23300,23300,0
20250214,164900,1235225350,23300,23300,23300,23300,0
20250214,164800,1235225350,23300,23300,23300,23300,0
20250214,164700,1235225350,23300,23300,23300,23300,0
20250214,164600,1235225350,23300,23300,23300,23300,0
20250214,164500,1235225350,23300,23300,23300,23300,0
20250214,164400,1235225350,23300,23300,23300,23300,0
20250214,164300,1235225350,23300,23300,23300,23300,0
20250214,164200,1235225350,23300,23300,23300,23300,0
20250214,164100,1235225350,23300,23300,23300,23300,0
20250214,164000,1235225350,23300,23300,23300,23300,0
20250214,163900,1235225350,23300,23300,23300,23300,0
20250214,163800,1235225350,23300,23300,23300,23300,0
20250214,163700,1235225350,23300,23300,23300,23300,0
20250214,163600,1235225350,23300,23300,23300,23300,0
20250214,163500,1235225350,23300,23300,23300,23300,0
20250214,163400,1235225350,23300,23300,23300,23300,0
20250214,163300,1235225350,23300,23300,23300,23300,3535
20250214,163200,1235225350,23300,23300,23300,23300,0
20250214,163100,1235225350,23300,23300,23300,23300,0
20250214,163000,1235225350,23300,23300,23300,23300,0
20250214,162900,1235225350,23300,23300,23300,23300,0
20250214,162800,1235225350,23300,23300,23300,23300,0
20250214,162700,1235225350,23300,23300,23300,23300,0
20250214,162600,1235225350,23300,23300,23300,23300,0
20250214,162500,1235225350,23300,23300,23300,23300,0
20250214,162400,1235225350,23300,23300,23300,23300,0
20250214,162300,1235225350,23300,23300,23300,23300,0
20250214,162200,1235225350,23300,23300,23300,23300,0
20250214,162100,1235225350,23300,23300,23300,23300,0
20250214,162000,1235225350,23300,23300,23300,23300,0
20250214,161900,1235225350,23300,23300,23300,23300,0
20250214,161800,1235225350,23300,23300,23300,23300,0
20250214,161700,1235225350,23300,23300,23300,23300,0
20250214,161600,1235225350,23300,23300,23300,23300,0
20250214,161500,1235225350,23300,23300,23300,23300,0
20250214,161400,1235225350,23300,23300,23300,23300,0
20250214,161300,1235225350,23300,23300,23300,23300,0
20250214,161200,1235225350,23300,23300,23300,23300,0
20250214,161100,1235225350,23300,23300,23300,23300,0
20250214,161000,1235225350,23300,23300,23300,23300,0
20250214,160900,1235225350,23300,23300,23300,23300,0
20250214,160800,1235225350,23300,23300,23300,23300,0
20250214,160700,1235225350,23300,23300,23300,23300,0
20250214,160600,1235225350,23300,23300,23300,23300,0
20250214,160500,1235225350,23300,23300,23300,23300,0
20250214,160400,1235225350,23300,23300,23300,23300,0
20250214,160300,1235225350,23300,23300,23300,23300,3535
20250214,160200,1235225350,23300,23300,23300,23300,0
20250214,160100,1235225350,23300,23300,23300,23300,0
20250214,160000,1235225350,23300,23300,23300,23300,0
20250214,155900,1235225350,23300,23300,23300,23300,0
20250214,155800,1235225350,23300,23300,23300,23300,0
20250214,155700,1235225350,23300,23300,23300,23300,0
20250214,155600,1235225350,23300,23300,23300,23300,0
20250214,155500,1235225350,23300,23300,23300,23300,0
20250214,155400,1235225350,23300,23300,23300,23300,0
20250214,155300,1235225350,23300,23300,23300,23300,0
20250214,155200,1235225350,23300,23300,23300,23300,0
20250214,155100,1235225350,23300,23300,23300,23300,0
20250214,155000,1235225350,23300,23300,23300,23300,0
20250214,154900,1235225350,23300,23300,23300,23300,0
20250214,154800,1235225350,23300,23300,23300,23300,0
20250214,154700,1235225350,23300,23300,23300,23300,0
20250214,154600,1235225350,23300,23300,23300,23300,0
20250214,154500,1235225350,23300,23300,23300,23300,0
20250214,154400,1235225350,23300,23300,23300,23300,0
20250214,154300,1235225350,23300,23300,23300,23300,0
20250214,154200,1235225350,23300,23300,23300,23300,0
20250214,154100,1235225350,23300,23300,23300,23300,0
20250214,154000,1235225350,23300,23300,23300,23300,0
20250214,153900,1235225350,23300,23300,23300,23300,0
20250214,153800,1235225350,23300,23300,23300,23300,0
20250214,153700,1235225350,23300,23300,23300,23300,0
20250214,153600,1235225350,23300,23300,23300,23300,0
20250214,153500,1235225350,23300,23300,23300,23300,0
20250214,153400,1235225350,23300,23300,23300,23300,0
20250214,153300,1235225350,23300,23300,23300,23300,3535
20250214,153200,1235225350,23300,23300,23300,23300,0
20250214,153100,1235225350,23300,23300,23300,23300,0
20250214,153000,1235225350,23300,23300,23300,23300,3535
20250214,152900,1152859850,23400,23400,23400,23400,0
20250214,152800,1152859850,23400,23400,23400,23400,0
20250214,152700,1152859850,23400,23400,23400,23400,0
20250214,152600,1152859850,23400,23400,23400,23400,0
20250214,152500,1152859850,23400,23400,23400,23400,0
20250214,152400,1152859850,23400,23400,23400,23400,0
20250214,152300,1152859850,23400,23400,23400,23400,0
20250214,152200,1152859850,23400,23400,23400,23400,0
20250214,152100,1152859850,23400,23400,23400,23400,0
20250214,152000,1152859850,23400,23400,23400,23400,0
20250214,151900,1152859850,23400,23300,23400,23300,291
20250214,151800,1146068950,23350,23300,23350,23300,27
20250214,151700,1145438800,23350,23300,23350,23300,38
20250214,151600,1144551650,23300,23300,23300,23300,154
20250214,151500,1140963450,23300,23300,23300,23300,7
20250214,151400,1140800350,23300,23300,23350,23300,97
20250214,151300,1138539750,23300,23300,23300,23300,10
20250214,151200,1138306750,23350,23300,23350,23300,573
20250214,151100,1124955700,23300,23300,23350,23300,27
20250214,151000,1124325500,23350,23350,23350,23300,29
20250214,150900,1123648500,23300,23300,23350,23300,180
20250214,150800,1119453700,23350,23350,23350,23300,43
20250214,150700,1118449750,23350,23300,23350,23300,77
20250214,150600,1116651850,23350,23350,23350,23350,31
20250214,150500,1115928000,23350,23350,23350,23350,129
20250214,150400,1112915850,23300,23300,23300,23300,1
20250214,150300,1112892550,23300,23300,23300,23300,133
20250214,150200,1109793650,23300,23300,23300,23300,126
20250214,150100,1106857850,23300,23350,23350,23300,43
20250214,150000,1105855750,23300,23300,23300,23300,51
20250214,145900,1104667450,23350,23350,23350,23350,27
20250214,145800,1104037000,23300,23300,23300,23300,249
20250214,145700,1098235300,23350,23300,23350,23300,2
20250214,145600,1098188650,23300,23300,23300,23300,0
20250214,145500,1098188650,23300,23300,23300,23300,126
20250214,145400,1095252850,23300,23300,23300,23300,0
20250214,145300,1095252850,23300,23300,23300,23300,0
20250214,145200,1095252850,23300,23300,23300,23300,56
20250214,145100,1093948050,23300,23300,23300,23300,125
20250214,145000,1091035550,23350,23350,23350,23350,0
20250214,144900,1091035550,23350,23300,23350,23300,2
20250214,144800,1090988900,23300,23350,23350,23300,135
20250214,144700,1087837650,23350,23350,23350,23350,30
20250214,144600,1087137150,23350,23400,23400,23350,22
20250214,144500,1086622450,23300,23300,23300,23300,125
20250214,144400,1083709950,23350,23350,23350,23350,0
20250214,144300,1083709950,23350,23350,23350,23350,1
20250214,144200,1083686600,23400,23400,23400,23400,10
20250214,144100,1083452600,23300,23300,23300,23300,143
20250214,144000,1080120700,23350,23350,23350,23350,3
20250214,143900,1080050650,23300,23300,23300,23300,1
20250214,143800,1080027350,23350,23350,23350,23350,205
20250214,143700,1075240600,23350,23300,23350,23300,77
20250214,143600,1073442700,23350,23350,23350,23350,0
20250214,143500,1073442700,23350,23350,23350,23350,400
20250214,143400,1064102700,23350,23350,23350,23350,250
20250214,143300,1058265200,23400,23350,23400,23350,43
20250214,143200,1057259050,23350,23350,23350,23350,0
20250214,143100,1057259050,23350,23350,23350,23350,156
20250214,143000,1053616450,23400,23400,23400,23400,1
20250214,142900,1053593050,23350,23350,23350,23350,43
20250214,142800,1052589000,23350,23350,23350,23350,651
20250214,142700,1037388150,23350,23350,23350,23350,124
20250214,142600,1034492750,23350,23350,23350,23350,0
20250214,142500,1034492750,23350,23350,23350,23350,0
20250214,142400,1034492750,23350,23300,23350,23300,126
20250214,142300,1031556850,23400,23350,23400,23350,154
20250214,142200,1027960250,23350,23350,23350,23350,23
20250214,142100,1027423200,23300,23300,23350,23300,126
20250214,142000,1024481200,23350,23350,23350,23350,0
20250214,141900,1024481200,23350,23350,23350,23350,1
20250214,141800,1024457850,23350,23350,23350,23350,0
20250214,141700,1024457850,23350,23350,23350,23350,125
20250214,141600,1021539100,23350,23350,23350,23350,35
20250214,141500,1020721850,23350,23350,23350,23350,2
20250214,141400,1020675150,23350,23350,23350,23350,130
20250214,141300,1017639650,23400,23400,23400,23400,9
20250214,141200,1017429050,23400,23400,23400,23400,222
20250214,141100,1012234250,23400,23400,23400,23400,248
20250214,141000,1006431050,23400,23350,23400,23350,435
20250214,140900,996273300,23350,23350,23350,23350,61
20250214,140800,994848950,23400,23400,23400,23400,10
20250214,140700,994614950,23400,23400,23400,23400,0
20250214,140600,994614950,23400,23400,23400,23400,2
20250214,140500,994568150,23400,23400,23400,23400,13
20250214,140400,994263950,23400,23400,23400,23400,9
20250214,140300,994053350,23350,23350,23350,23350,705
20250214,140200,977591600,23450,23450,23450,23450,3
20250214,140100,977521250,23450,23300,23450,23300,1355
20250214,140000,945823600,23300,23350,23350,23300,259
20250214,135900,939788450,23300,23300,23300,23300,0
20250214,135800,939788450,23300,23350,23350,23300,21
20250214,135700,939298150,23300,23300,23300,23300,125
20250214,135600,936385650,23300,23300,23300,23300,18
20250214,135500,935966250,23400,23400,23400,23400,1
20250214,135400,935942850,23350,23350,23350,23350,1
20250214,135300,935919500,23400,23400,23400,23400,0
20250214,135200,935919500,23400,23400,23400,23400,0
20250214,135100,935919500,23400,23300,23400,23300,3
20250214,135000,935849450,23400,23400,23400,23400,0
20250214,134900,935849450,23400,23400,23400,23400,296
20250214,134800,928923050,23300,23350,23350,23300,72
20250214,134700,927243900,23350,23350,23350,23350,0
20250214,134600,927243900,23350,23350,23350,23350,125
20250214,134500,924325150,23350,23350,23350,23350,42
20250214,134400,923344450,23400,23400,23400,23400,0
20250214,134300,923344450,23400,23350,23400,23350,162
20250214,134200,919560050,23350,23350,23350,23350,1
20250214,134100,919536700,23350,23350,23350,23350,50
20250214,134000,918369200,23350,23350,23350,23350,18
20250214,133900,917948900,23350,23350,23350,23350,157
20250214,133800,914282950,23400,23400,23400,23400,0
20250214,133700,914282950,23400,23350,23400,23350,56
20250214,133600,912975300,23350,23350,23350,23350,124
20250214,133500,910079900,23350,23400,23400,23350,3
20250214,133400,910009750,23300,23300,23300,23300,20
20250214,133300,909543750,23300,23350,23400,23300,136
20250214,133200,906367700,23350,23400,23400,23350,11
20250214,133100,906110350,23350,23350,23350,23350,0
20250214,133000,906110350,23350,23350,23350,23350,0
20250214,132900,906110350,23350,23350,23350,23350,283
20250214,132800,899502300,23350,23350,23350,23350,0
20250214,132700,899502300,23350,23300,23350,23300,4
20250214,132600,899408950,23400,23350,23400,23300,452
20250214,132500,888850100,23300,23300,23300,23300,0
20250214,132400,888850100,23300,23300,23300,23300,107
20250214,132300,886357000,23300,23350,23350,23300,21
20250214,132200,885867650,23300,23300,23300,23300,125
20250214,132100,882955150,23300,23300,23300,23300,1
20250214,132000,882931850,23350,23300,23350,23300,160
20250214,131900,879196850,23300,23350,23350,23300,440
20250214,131800,868932850,23300,23300,23300,23300,20
20250214,131700,868466850,23300,23300,23300,23300,1
20250214,131600,868443550,23350,23350,23350,23350,0
20250214,131500,868443550,23350,23350,23350,23300,42
20250214,131400,867462900,23350,23300,23350,23300,26
20250214,131300,866855850,23350,23350,23350,23300,1138
20250214,131200,840339750,23350,23350,23350,23350,124
20250214,131100,837444350,23350,23350,23350,23350,59
20250214,131000,836066700,23350,23350,23350,23350,1
20250214,130900,836043350,23350,23350,23350,23350,1
20250214,130800,836020000,23350,23300,23350,23300,147
20250214,130700,832588600,23300,23300,23300,23300,4
20250214,130600,832495400,23350,23350,23350,23350,0
20250214,130500,832495400,23350,23300,23350,23300,249
20250214,130400,826693650,23300,23300,23300,23300,0
20250214,130300,826693650,23300,23300,23300,23300,1
20250214,130200,826670350,23350,23300,23350,23300,126
20250214,130100,823734500,23300,23300,23300,23300,16
20250214,130000,823361700,23300,23300,23300,23300,1
20250214,125900,823338400,23300,23350,23400,23300,53
20250214,125800,822103050,23350,23350,23350,23350,125
20250214,125700,819184300,23350,23350,23350,23350,6
20250214,125600,819044200,23350,23350,23350,23350,1
20250214,125500,819020850,23350,23350,23350,23350,50
20250214,125400,817853350,23400,23400,23400,23400,0
20250214,125300,817853350,23400,23350,23400,23350,439
20250214,125200,807585550,23350,23350,23350,23350,0
20250214,125100,807585550,23350,23400,23400,23350,146
20250214,125000,804175450,23350,23350,23350,23350,1
20250214,124900,804152100,23350,23350,23350,23350,0
20250214,124800,804152100,23350,23350,23350,23350,249
20250214,124700,798337950,23350,23350,23350,23350,1
20250214,124600,798314600,23350,23350,23350,23350,0
20250214,124500,798314600,23350,23300,23350,23300,31
20250214,124400,797590800,23350,23350,23350,23350,125
20250214,124300,794672050,23350,23350,23350,23350,40
20250214,124200,793738050,23350,23350,23350,23350,0
20250214,124100,793738050,23350,23350,23350,23350,128
20250214,124000,790749250,23350,23350,23350,23350,1
20250214,123900,790725900,23300,23300,23300,23300,1
20250214,123800,790702600,23400,23400,23400,23400,5
20250214,123700,790585600,23350,23350,23350,23350,1
20250214,123600,790562250,23400,23400,23400,23400,2
20250214,123500,790515450,23400,23400,23400,23400,2
20250214,123400,790468650,23350,23300,23350,23300,242
20250214,123300,784830000,23300,23300,23300,23300,1
20250214,123200,784806700,23300,23300,23300,23300,1
20250214,123100,784783400,23350,23350,23400,23350,131
20250214,123000,781724300,23350,23350,23350,23350,0
20250214,122900,781724300,23350,23350,23350,23350,0
20250214,122800,781724300,23350,23350,23350,23300,55
20250214,122700,780440100,23350,23350,23350,23350,126
20250214,122600,777498000,23350,23350,23350,23350,0
20250214,122500,777498000,23350,23350,23350,23350,2
20250214,122400,777451300,23400,23400,23400,23400,2
20250214,122300,777404500,23400,23400,23400,23400,2
20250214,122200,777357700,23400,23350,23400,23350,242
20250214,122100,771696850,23300,23350,23350,23300,126
20250214,122000,768754800,23350,23350,23350,23350,0
20250214,121900,768754800,23350,23350,23350,23350,1
20250214,121800,768731450,23300,23300,23300,23300,246
20250214,121700,762999650,23300,23300,23300,23300,124
20250214,121600,760110450,23300,23350,23350,23300,11
20250214,121500,759854100,23300,23300,23300,23300,1
20250214,121400,759830800,23400,23350,23400,23350,205
20250214,121300,755043150,23350,23400,23400,23350,3
20250214,121200,754973000,23350,23350,23350,23350,0
20250214,121100,754973000,23350,23350,23350,23350,4
20250214,121000,754879600,23350,23350,23350,23350,125
20250214,120900,751960850,23350,23350,23350,23350,1
20250214,120800,751937500,23400,23400,23400,23400,100
20250214,120700,749597500,23450,23450,23450,23450,277
20250214,120600,743101850,23400,23400,23400,23400,4
20250214,120500,743008250,23450,23450,23450,23450,610
20250214,120400,728703750,23400,23400,23400,23400,105
20250214,120300,726246750,23400,23400,23400,23350,390
20250214,120200,717120800,23400,23400,23400,23400,202
20250214,120100,712394000,23400,23350,23400,23350,304
20250214,120000,705280450,23400,23400,23400,23400,121
20250214,115900,702449050,23400,23400,23400,23400,0
20250214,115800,702449050,23400,23350,23400,23350,1147
20250214,115700,675609300,23300,23300,23300,23300,1
20250214,115600,675586000,23400,23400,23400,23400,0
20250214,115500,675586000,23400,23400,23400,23400,1
20250214,115400,675562600,23350,23350,23350,23350,1
20250214,115300,675539250,23300,23350,23350,23300,613
20250214,115200,661233900,23300,23300,23300,23300,10
20250214,115100,661000900,23300,23350,23350,23300,48
20250214,115000,659881200,23350,23300,23350,23300,126
20250214,114900,656945350,23300,23300,23300,23300,0
20250214,114800,656945350,23300,23300,23300,23300,501
20250214,114700,645272050,23300,23300,23300,23300,10
20250214,114600,645039050,23300,23300,23300,23300,259
20250214,114500,639004350,23300,23300,23300,23300,37
20250214,114400,638142250,23300,23300,23300,23300,0
20250214,114300,638142250,23300,23350,23350,23300,26
20250214,114200,637536400,23300,23350,23350,23300,262
20250214,114100,631418750,23350,23300,23350,23300,201
20250214,114000,626726500,23250,23250,23250,23250,124
20250214,113900,623843500,23250,23250,23250,23250,12
20250214,113800,623564500,23300,23250,23300,23250,42
20250214,113700,622587800,23300,23300,23300,23300,1
20250214,113600,622564500,23350,23350,23350,23350,0
20250214,113500,622564500,23350,23250,23350,23250,66
20250214,113400,621028900,23350,23250,23350,23250,943
20250214,113300,599061900,23250,23300,23300,23200,3
20250214,113200,598992150,23300,23300,23300,23300,0
20250214,113100,598992150,23300,23250,23300,23200,809
20250214,113000,580172750,23250,23250,23250,23250,1
20250214,112900,580149500,23250,23200,23250,23200,732
20250214,112800,563148000,23200,23200,23200,23200,1
20250214,112700,563124800,23200,23200,23200,23200,33
20250214,112600,562359200,23200,23250,23250,23200,138
20250214,112500,559157550,23200,23200,23200,23200,2
20250214,112400,559111150,23200,23200,23200,23200,75
20250214,112300,557371150,23250,23250,23250,23250,0
20250214,112200,557371150,23250,23200,23250,23200,407
20250214,112100,547928700,23200,23200,23250,23200,3
20250214,112000,547859050,23250,23250,23250,23250,0
20250214,111900,547859050,23250,23250,23250,23250,1
20250214,111800,547835800,23200,23200,23200,23200,1
20250214,111700,547812600,23250,23250,23250,23250,1
20250214,111600,547789350,23200,23200,23200,23200,124
20250214,111500,544912550,23200,23200,23200,23200,2
20250214,111400,544866150,23200,23200,23200,23200,35
20250214,111300,544054150,23200,23200,23200,23200,2
20250214,111200,544007750,23200,23200,23200,23200,126
20250214,111100,541084550,23200,23200,23200,23200,0
20250214,111000,541084550,23200,23150,23200,23150,278
20250214,110900,534644950,23150,23200,23200,23150,175
20250214,110800,530593600,23200,23200,23200,23200,0
20250214,110700,530593600,23200,23200,23200,23200,65
20250214,110600,529085600,23200,23150,23200,23150,260
20250214,110500,523053650,23150,23150,23150,23150,135
20250214,110400,519928400,23200,23150,23200,23150,9
20250214,110300,519719650,23150,23150,23150,23150,1
20250214,110200,519696500,23200,23150,23200,23150,2
20250214,110100,519650150,23200,23200,23200,23200,0
20250214,110000,519650150,23200,23200,23200,23200,140
20250214,105900,516402150,23150,23150,23200,23150,333
20250214,105800,508687400,23150,23150,23150,23150,0
20250214,105700,508687400,23150,23150,23150,23150,1
20250214,105600,508664250,23150,23150,23150,23150,244
20250214,105500,503015650,23150,23150,23150,23150,237
20250214,105400,497529100,23150,23150,23150,23150,33
20250214,105300,496765150,23150,23150,23150,23150,17
20250214,105200,496371600,23150,23150,23150,23150,124
20250214,105100,493501000,23150,23200,23200,23150,33
20250214,105000,492735450,23200,23150,23200,23150,4
20250214,104900,492642750,23200,23150,23200,23150,157
20250214,104800,489008150,23150,23150,23150,23150,164
20250214,104700,485211550,23150,23100,23150,23100,5
20250214,104600,485095850,23150,23150,23150,23150,25
20250214,104500,484517100,23100,23150,23150,23100,3
20250214,104400,484447700,23150,23150,23150,23150,45
20250214,104300,483405950,23150,23150,23150,23150,42
20250214,104200,482433650,23100,23150,23150,23100,201
20250214,104100,477782850,23150,23100,23150,23100,143
20250214,104000,474472450,23150,23150,23150,23100,24
20250214,103900,473916900,23100,23150,23150,23100,142
20250214,103800,470632650,23100,23100,23100,23100,124
20250214,103700,467768250,23150,23150,23150,23150,153
20250214,103600,464226300,23150,23100,23150,23100,72
20250214,103500,462561500,23100,23100,23100,23100,126
20250214,103400,459650900,23100,23150,23150,23100,329
20250214,103300,452041850,23150,23150,23150,23150,1
20250214,103200,452018700,23150,23100,23150,23100,226
20250214,103100,446789300,23150,23150,23150,23150,105
20250214,103000,444358550,23150,23150,23150,23150,0
20250214,102900,444358550,23150,23200,23200,23150,3
20250214,102800,444289000,23200,23200,23200,23200,0
20250214,102700,444289000,23200,23200,23200,23150,59
20250214,102600,442923000,23150,23150,23150,23100,98
20250214,102500,440654350,23150,23150,23150,23150,77
20250214,102400,438871800,23150,23150,23150,23100,246
20250214,102300,433177000,23100,23150,23150,23100,103
20250214,102200,430795700,23150,23100,23150,23100,145
20250214,102100,427440950,23150,23150,23150,23100,18
20250214,102000,427024300,23150,23100,23150,23100,70
20250214,101900,425406650,23150,23150,23150,23150,11
20250214,101800,425152000,23150,23150,23150,23150,64
20250214,101700,423670400,23150,23150,23150,23150,27
20250214,101600,423045350,23150,23150,23150,23150,14
20250214,101500,422721250,23150,23150,23150,23150,0
20250214,101400,422721250,23150,23150,23150,23150,133
20250214,101300,419642300,23150,23150,23150,23150,1
20250214,101200,419619150,23150,23150,23150,23150,253
20250214,101100,413762200,23150,23150,23150,23150,53
20250214,101000,412535250,23150,23150,23150,23150,11
20250214,100900,412280600,23150,23150,23150,23150,0
20250214,100800,412280600,23150,23150,23150,23150,0
20250214,100700,412280600,23150,23150,23150,23150,125
20250214,100600,409386850,23150,23150,23150,23150,0
20250214,100500,409386850,23150,23150,23250,23150,60
20250214,100400,407997700,23150,23150,23150,23150,135
20250214,100300,404872450,23150,23200,23250,23100,3632
20250214,100200,320702600,23200,23200,23200,23200,1
20250214,100100,320679400,23200,23200,23200,23200,600
20250214,100000,306759400,23200,23150,23200,23150,202
20250214,095900,302073050,23150,23150,23150,23150,41
20250214,095800,301123900,23150,23200,23200,23150,3
20250214,095700,301054350,23150,23200,23200,23150,102
20250214,095600,298690550,23200,23200,23200,23150,509
20250214,095500,286903450,23200,23150,23200,23150,83
20250214,095400,284978900,23200,23150,23200,23150,176
20250214,095300,280903500,23150,23200,23200,23150,152
20250214,095200,277379650,23200,23200,23200,23200,147
20250214,095100,273969250,23200,23200,23200,23200,152
20250214,095000,270442850,23200,23200,23200,23200,257
20250214,094900,264480450,23200,23200,23200,23200,5
20250214,094800,264364450,23150,23200,23200,23150,14
20250214,094700,264039750,23150,23200,23200,23150,161
20250214,094600,260306350,23200,23250,23250,23200,693
20250214,094500,244203750,23200,23200,23200,23200,0
20250214,094400,244203750,23200,23200,23200,23200,0
20250214,094300,244203750,23200,23200,23200,23200,235
20250214,094200,238751750,23200,23200,23200,23200,4
20250214,094100,238658950,23200,23200,23200,23200,1
20250214,094000,238635750,23200,23200,23200,23200,243
20250214,093900,232998150,23200,23200,23200,23200,1
20250214,093800,232974950,23150,23200,23200,23150,316
20250214,093700,225648450,23200,23250,23300,23200,725
20250214,093600,208813150,23300,23200,23300,23200,72
20250214,093500,207142650,23200,23250,23300,23200,36
20250214,093400,206305650,23250,23300,23300,23250,16
20250214,093300,205933600,23300,23350,23350,23200,1053
20250214,093200,181471200,23300,23350,23350,23300,134
20250214,093100,178347300,23350,23350,23350,23250,100
20250214,093000,176021900,23300,23250,23300,23250,3
20250214,092900,175952100,23250,23300,23300,23250,47
20250214,092800,174857850,23200,23250,23250,23200,260
20250214,092700,168825600,23300,23300,23300,23300,233
20250214,092600,163396700,23200,23250,23250,23200,1567
20250214,092500,126973550,23250,23350,23350,23250,162
20250214,092400,123190950,23350,23300,23350,23250,348
20250214,092300,115072000,23350,23300,23350,23250,176
20250214,092200,110969150,23250,23250,23250,23250,61
20250214,092100,109550900,23250,23250,23250,23250,832
20250214,092000,90206900,23250,23200,23250,23200,97
20250214,091900,87951700,23250,23300,23300,23250,204
20250214,091800,83206200,23250,23250,23250,23250,59
20250214,091700,81834450,23250,23300,23300,23250,366
20250214,091600,73322850,23300,23300,23300,23300,128
20250214,091500,70340450,23250,23250,23250,23250,47
20250214,091400,69247700,23300,23350,23350,23300,131
20250214,091300,66195350,23350,23300,23350,23300,16
20250214,091200,65821800,23300,23300,23300,23250,256
20250214,091100,59862200,23300,23250,23300,23250,150
20250214,091000,56372200,23200,23200,23200,23200,812
20250214,090900,37533800,23200,23250,23250,23200,90
20250214,090800,35442400,23300,23300,23300,23200,564
20250214,090700,22328500,23400,23350,23400,23300,59
20250214,090600,20951900,23350,23350,23400,23350,322
20250214,090500,13431200,23350,23300,23350,23300,100
20250214,090400,11098750,23350,23400,23400,23300,79
20250214,090300,9256100,23400,23400,23450,23400,21
20250214,090200,8764150,23500,23350,23500,23350,15
20250214,090100,8412750,23350,23500,23550,23350,203
20250214,090000,3642350,23500,23500,23500,23450,155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183300 1235225350 23300 23300 23300 23300 3535
3 20250214 183200 1235225350 23300 23300 23300 23300 0
4 20250214 183100 1235225350 23300 23300 23300 23300 0
5 20250214 183000 1235225350 23300 23300 23300 23300 0
6 20250214 182900 1235225350 23300 23300 23300 23300 0
7 20250214 182800 1235225350 23300 23300 23300 23300 0
8 20250214 182700 1235225350 23300 23300 23300 23300 0
9 20250214 182600 1235225350 23300 23300 23300 23300 0
10 20250214 182500 1235225350 23300 23300 23300 23300 0
11 20250214 182400 1235225350 23300 23300 23300 23300 0
12 20250214 182300 1235225350 23300 23300 23300 23300 0
13 20250214 182200 1235225350 23300 23300 23300 23300 0
14 20250214 182100 1235225350 23300 23300 23300 23300 0
15 20250214 182000 1235225350 23300 23300 23300 23300 0
16 20250214 181900 1235225350 23300 23300 23300 23300 0
17 20250214 181800 1235225350 23300 23300 23300 23300 0
18 20250214 181700 1235225350 23300 23300 23300 23300 0
19 20250214 181600 1235225350 23300 23300 23300 23300 0
20 20250214 181500 1235225350 23300 23300 23300 23300 0
21 20250214 181400 1235225350 23300 23300 23300 23300 0
22 20250214 181300 1235225350 23300 23300 23300 23300 0
23 20250214 181200 1235225350 23300 23300 23300 23300 0
24 20250214 181100 1235225350 23300 23300 23300 23300 0
25 20250214 181000 1235225350 23300 23300 23300 23300 0
26 20250214 180900 1235225350 23300 23300 23300 23300 0
27 20250214 180800 1235225350 23300 23300 23300 23300 0
28 20250214 180700 1235225350 23300 23300 23300 23300 0
29 20250214 180600 1235225350 23300 23300 23300 23300 0
30 20250214 180500 1235225350 23300 23300 23300 23300 0
31 20250214 180400 1235225350 23300 23300 23300 23300 0
32 20250214 180300 1235225350 23300 23300 23300 23300 3535
33 20250214 180200 1235225350 23300 23300 23300 23300 0
34 20250214 180100 1235225350 23300 23300 23300 23300 0
35 20250214 180000 1235225350 23300 23300 23300 23300 0
36 20250214 175900 1235225350 23300 23300 23300 23300 0
37 20250214 175800 1235225350 23300 23300 23300 23300 0
38 20250214 175700 1235225350 23300 23300 23300 23300 0
39 20250214 175600 1235225350 23300 23300 23300 23300 0
40 20250214 175500 1235225350 23300 23300 23300 23300 0
41 20250214 175400 1235225350 23300 23300 23300 23300 0
42 20250214 175300 1235225350 23300 23300 23300 23300 0
43 20250214 175200 1235225350 23300 23300 23300 23300 0
44 20250214 175100 1235225350 23300 23300 23300 23300 0
45 20250214 175000 1235225350 23300 23300 23300 23300 0
46 20250214 174900 1235225350 23300 23300 23300 23300 0
47 20250214 174800 1235225350 23300 23300 23300 23300 0
48 20250214 174700 1235225350 23300 23300 23300 23300 0
49 20250214 174600 1235225350 23300 23300 23300 23300 0
50 20250214 174500 1235225350 23300 23300 23300 23300 0
51 20250214 174400 1235225350 23300 23300 23300 23300 0
52 20250214 174300 1235225350 23300 23300 23300 23300 0
53 20250214 174200 1235225350 23300 23300 23300 23300 0
54 20250214 174100 1235225350 23300 23300 23300 23300 0
55 20250214 174000 1235225350 23300 23300 23300 23300 0
56 20250214 173900 1235225350 23300 23300 23300 23300 0
57 20250214 173800 1235225350 23300 23300 23300 23300 0
58 20250214 173700 1235225350 23300 23300 23300 23300 0
59 20250214 173600 1235225350 23300 23300 23300 23300 0
60 20250214 173500 1235225350 23300 23300 23300 23300 0
61 20250214 173400 1235225350 23300 23300 23300 23300 0
62 20250214 173300 1235225350 23300 23300 23300 23300 3535
63 20250214 173200 1235225350 23300 23300 23300 23300 0
64 20250214 173100 1235225350 23300 23300 23300 23300 0
65 20250214 173000 1235225350 23300 23300 23300 23300 0
66 20250214 172900 1235225350 23300 23300 23300 23300 0
67 20250214 172800 1235225350 23300 23300 23300 23300 0
68 20250214 172700 1235225350 23300 23300 23300 23300 0
69 20250214 172600 1235225350 23300 23300 23300 23300 0
70 20250214 172500 1235225350 23300 23300 23300 23300 0
71 20250214 172400 1235225350 23300 23300 23300 23300 0
72 20250214 172300 1235225350 23300 23300 23300 23300 0
73 20250214 172200 1235225350 23300 23300 23300 23300 0
74 20250214 172100 1235225350 23300 23300 23300 23300 0
75 20250214 172000 1235225350 23300 23300 23300 23300 0
76 20250214 171900 1235225350 23300 23300 23300 23300 0
77 20250214 171800 1235225350 23300 23300 23300 23300 0
78 20250214 171700 1235225350 23300 23300 23300 23300 0
79 20250214 171600 1235225350 23300 23300 23300 23300 0
80 20250214 171500 1235225350 23300 23300 23300 23300 0
81 20250214 171400 1235225350 23300 23300 23300 23300 0
82 20250214 171300 1235225350 23300 23300 23300 23300 0
83 20250214 171200 1235225350 23300 23300 23300 23300 0
84 20250214 171100 1235225350 23300 23300 23300 23300 0
85 20250214 171000 1235225350 23300 23300 23300 23300 0
86 20250214 170900 1235225350 23300 23300 23300 23300 0
87 20250214 170800 1235225350 23300 23300 23300 23300 0
88 20250214 170700 1235225350 23300 23300 23300 23300 0
89 20250214 170600 1235225350 23300 23300 23300 23300 0
90 20250214 170500 1235225350 23300 23300 23300 23300 0
91 20250214 170400 1235225350 23300 23300 23300 23300 0
92 20250214 170300 1235225350 23300 23300 23300 23300 3535
93 20250214 170200 1235225350 23300 23300 23300 23300 0
94 20250214 170100 1235225350 23300 23300 23300 23300 0
95 20250214 170000 1235225350 23300 23300 23300 23300 0
96 20250214 165900 1235225350 23300 23300 23300 23300 0
97 20250214 165800 1235225350 23300 23300 23300 23300 0
98 20250214 165700 1235225350 23300 23300 23300 23300 0
99 20250214 165600 1235225350 23300 23300 23300 23300 0
100 20250214 165500 1235225350 23300 23300 23300 23300 0
101 20250214 165400 1235225350 23300 23300 23300 23300 0
102 20250214 165300 1235225350 23300 23300 23300 23300 0
103 20250214 165200 1235225350 23300 23300 23300 23300 0
104 20250214 165100 1235225350 23300 23300 23300 23300 0
105 20250214 165000 1235225350 23300 23300 23300 23300 0
106 20250214 164900 1235225350 23300 23300 23300 23300 0
107 20250214 164800 1235225350 23300 23300 23300 23300 0
108 20250214 164700 1235225350 23300 23300 23300 23300 0
109 20250214 164600 1235225350 23300 23300 23300 23300 0
110 20250214 164500 1235225350 23300 23300 23300 23300 0
111 20250214 164400 1235225350 23300 23300 23300 23300 0
112 20250214 164300 1235225350 23300 23300 23300 23300 0
113 20250214 164200 1235225350 23300 23300 23300 23300 0
114 20250214 164100 1235225350 23300 23300 23300 23300 0
115 20250214 164000 1235225350 23300 23300 23300 23300 0
116 20250214 163900 1235225350 23300 23300 23300 23300 0
117 20250214 163800 1235225350 23300 23300 23300 23300 0
118 20250214 163700 1235225350 23300 23300 23300 23300 0
119 20250214 163600 1235225350 23300 23300 23300 23300 0
120 20250214 163500 1235225350 23300 23300 23300 23300 0
121 20250214 163400 1235225350 23300 23300 23300 23300 0
122 20250214 163300 1235225350 23300 23300 23300 23300 3535
123 20250214 163200 1235225350 23300 23300 23300 23300 0
124 20250214 163100 1235225350 23300 23300 23300 23300 0
125 20250214 163000 1235225350 23300 23300 23300 23300 0
126 20250214 162900 1235225350 23300 23300 23300 23300 0
127 20250214 162800 1235225350 23300 23300 23300 23300 0
128 20250214 162700 1235225350 23300 23300 23300 23300 0
129 20250214 162600 1235225350 23300 23300 23300 23300 0
130 20250214 162500 1235225350 23300 23300 23300 23300 0
131 20250214 162400 1235225350 23300 23300 23300 23300 0
132 20250214 162300 1235225350 23300 23300 23300 23300 0
133 20250214 162200 1235225350 23300 23300 23300 23300 0
134 20250214 162100 1235225350 23300 23300 23300 23300 0
135 20250214 162000 1235225350 23300 23300 23300 23300 0
136 20250214 161900 1235225350 23300 23300 23300 23300 0
137 20250214 161800 1235225350 23300 23300 23300 23300 0
138 20250214 161700 1235225350 23300 23300 23300 23300 0
139 20250214 161600 1235225350 23300 23300 23300 23300 0
140 20250214 161500 1235225350 23300 23300 23300 23300 0
141 20250214 161400 1235225350 23300 23300 23300 23300 0
142 20250214 161300 1235225350 23300 23300 23300 23300 0
143 20250214 161200 1235225350 23300 23300 23300 23300 0
144 20250214 161100 1235225350 23300 23300 23300 23300 0
145 20250214 161000 1235225350 23300 23300 23300 23300 0
146 20250214 160900 1235225350 23300 23300 23300 23300 0
147 20250214 160800 1235225350 23300 23300 23300 23300 0
148 20250214 160700 1235225350 23300 23300 23300 23300 0
149 20250214 160600 1235225350 23300 23300 23300 23300 0
150 20250214 160500 1235225350 23300 23300 23300 23300 0
151 20250214 160400 1235225350 23300 23300 23300 23300 0
152 20250214 160300 1235225350 23300 23300 23300 23300 3535
153 20250214 160200 1235225350 23300 23300 23300 23300 0
154 20250214 160100 1235225350 23300 23300 23300 23300 0
155 20250214 160000 1235225350 23300 23300 23300 23300 0
156 20250214 155900 1235225350 23300 23300 23300 23300 0
157 20250214 155800 1235225350 23300 23300 23300 23300 0
158 20250214 155700 1235225350 23300 23300 23300 23300 0
159 20250214 155600 1235225350 23300 23300 23300 23300 0
160 20250214 155500 1235225350 23300 23300 23300 23300 0
161 20250214 155400 1235225350 23300 23300 23300 23300 0
162 20250214 155300 1235225350 23300 23300 23300 23300 0
163 20250214 155200 1235225350 23300 23300 23300 23300 0
164 20250214 155100 1235225350 23300 23300 23300 23300 0
165 20250214 155000 1235225350 23300 23300 23300 23300 0
166 20250214 154900 1235225350 23300 23300 23300 23300 0
167 20250214 154800 1235225350 23300 23300 23300 23300 0
168 20250214 154700 1235225350 23300 23300 23300 23300 0
169 20250214 154600 1235225350 23300 23300 23300 23300 0
170 20250214 154500 1235225350 23300 23300 23300 23300 0
171 20250214 154400 1235225350 23300 23300 23300 23300 0
172 20250214 154300 1235225350 23300 23300 23300 23300 0
173 20250214 154200 1235225350 23300 23300 23300 23300 0
174 20250214 154100 1235225350 23300 23300 23300 23300 0
175 20250214 154000 1235225350 23300 23300 23300 23300 0
176 20250214 153900 1235225350 23300 23300 23300 23300 0
177 20250214 153800 1235225350 23300 23300 23300 23300 0
178 20250214 153700 1235225350 23300 23300 23300 23300 0
179 20250214 153600 1235225350 23300 23300 23300 23300 0
180 20250214 153500 1235225350 23300 23300 23300 23300 0
181 20250214 153400 1235225350 23300 23300 23300 23300 0
182 20250214 153300 1235225350 23300 23300 23300 23300 3535
183 20250214 153200 1235225350 23300 23300 23300 23300 0
184 20250214 153100 1235225350 23300 23300 23300 23300 0
185 20250214 153000 1235225350 23300 23300 23300 23300 3535
186 20250214 152900 1152859850 23400 23400 23400 23400 0
187 20250214 152800 1152859850 23400 23400 23400 23400 0
188 20250214 152700 1152859850 23400 23400 23400 23400 0
189 20250214 152600 1152859850 23400 23400 23400 23400 0
190 20250214 152500 1152859850 23400 23400 23400 23400 0
191 20250214 152400 1152859850 23400 23400 23400 23400 0
192 20250214 152300 1152859850 23400 23400 23400 23400 0
193 20250214 152200 1152859850 23400 23400 23400 23400 0
194 20250214 152100 1152859850 23400 23400 23400 23400 0
195 20250214 152000 1152859850 23400 23400 23400 23400 0
196 20250214 151900 1152859850 23400 23300 23400 23300 291
197 20250214 151800 1146068950 23350 23300 23350 23300 27
198 20250214 151700 1145438800 23350 23300 23350 23300 38
199 20250214 151600 1144551650 23300 23300 23300 23300 154
200 20250214 151500 1140963450 23300 23300 23300 23300 7
201 20250214 151400 1140800350 23300 23300 23350 23300 97
202 20250214 151300 1138539750 23300 23300 23300 23300 10
203 20250214 151200 1138306750 23350 23300 23350 23300 573
204 20250214 151100 1124955700 23300 23300 23350 23300 27
205 20250214 151000 1124325500 23350 23350 23350 23300 29
206 20250214 150900 1123648500 23300 23300 23350 23300 180
207 20250214 150800 1119453700 23350 23350 23350 23300 43
208 20250214 150700 1118449750 23350 23300 23350 23300 77
209 20250214 150600 1116651850 23350 23350 23350 23350 31
210 20250214 150500 1115928000 23350 23350 23350 23350 129
211 20250214 150400 1112915850 23300 23300 23300 23300 1
212 20250214 150300 1112892550 23300 23300 23300 23300 133
213 20250214 150200 1109793650 23300 23300 23300 23300 126
214 20250214 150100 1106857850 23300 23350 23350 23300 43
215 20250214 150000 1105855750 23300 23300 23300 23300 51
216 20250214 145900 1104667450 23350 23350 23350 23350 27
217 20250214 145800 1104037000 23300 23300 23300 23300 249
218 20250214 145700 1098235300 23350 23300 23350 23300 2
219 20250214 145600 1098188650 23300 23300 23300 23300 0
220 20250214 145500 1098188650 23300 23300 23300 23300 126
221 20250214 145400 1095252850 23300 23300 23300 23300 0
222 20250214 145300 1095252850 23300 23300 23300 23300 0
223 20250214 145200 1095252850 23300 23300 23300 23300 56
224 20250214 145100 1093948050 23300 23300 23300 23300 125
225 20250214 145000 1091035550 23350 23350 23350 23350 0
226 20250214 144900 1091035550 23350 23300 23350 23300 2
227 20250214 144800 1090988900 23300 23350 23350 23300 135
228 20250214 144700 1087837650 23350 23350 23350 23350 30
229 20250214 144600 1087137150 23350 23400 23400 23350 22
230 20250214 144500 1086622450 23300 23300 23300 23300 125
231 20250214 144400 1083709950 23350 23350 23350 23350 0
232 20250214 144300 1083709950 23350 23350 23350 23350 1
233 20250214 144200 1083686600 23400 23400 23400 23400 10
234 20250214 144100 1083452600 23300 23300 23300 23300 143
235 20250214 144000 1080120700 23350 23350 23350 23350 3
236 20250214 143900 1080050650 23300 23300 23300 23300 1
237 20250214 143800 1080027350 23350 23350 23350 23350 205
238 20250214 143700 1075240600 23350 23300 23350 23300 77
239 20250214 143600 1073442700 23350 23350 23350 23350 0
240 20250214 143500 1073442700 23350 23350 23350 23350 400
241 20250214 143400 1064102700 23350 23350 23350 23350 250
242 20250214 143300 1058265200 23400 23350 23400 23350 43
243 20250214 143200 1057259050 23350 23350 23350 23350 0
244 20250214 143100 1057259050 23350 23350 23350 23350 156
245 20250214 143000 1053616450 23400 23400 23400 23400 1
246 20250214 142900 1053593050 23350 23350 23350 23350 43
247 20250214 142800 1052589000 23350 23350 23350 23350 651
248 20250214 142700 1037388150 23350 23350 23350 23350 124
249 20250214 142600 1034492750 23350 23350 23350 23350 0
250 20250214 142500 1034492750 23350 23350 23350 23350 0
251 20250214 142400 1034492750 23350 23300 23350 23300 126
252 20250214 142300 1031556850 23400 23350 23400 23350 154
253 20250214 142200 1027960250 23350 23350 23350 23350 23
254 20250214 142100 1027423200 23300 23300 23350 23300 126
255 20250214 142000 1024481200 23350 23350 23350 23350 0
256 20250214 141900 1024481200 23350 23350 23350 23350 1
257 20250214 141800 1024457850 23350 23350 23350 23350 0
258 20250214 141700 1024457850 23350 23350 23350 23350 125
259 20250214 141600 1021539100 23350 23350 23350 23350 35
260 20250214 141500 1020721850 23350 23350 23350 23350 2
261 20250214 141400 1020675150 23350 23350 23350 23350 130
262 20250214 141300 1017639650 23400 23400 23400 23400 9
263 20250214 141200 1017429050 23400 23400 23400 23400 222
264 20250214 141100 1012234250 23400 23400 23400 23400 248
265 20250214 141000 1006431050 23400 23350 23400 23350 435
266 20250214 140900 996273300 23350 23350 23350 23350 61
267 20250214 140800 994848950 23400 23400 23400 23400 10
268 20250214 140700 994614950 23400 23400 23400 23400 0
269 20250214 140600 994614950 23400 23400 23400 23400 2
270 20250214 140500 994568150 23400 23400 23400 23400 13
271 20250214 140400 994263950 23400 23400 23400 23400 9
272 20250214 140300 994053350 23350 23350 23350 23350 705
273 20250214 140200 977591600 23450 23450 23450 23450 3
274 20250214 140100 977521250 23450 23300 23450 23300 1355
275 20250214 140000 945823600 23300 23350 23350 23300 259
276 20250214 135900 939788450 23300 23300 23300 23300 0
277 20250214 135800 939788450 23300 23350 23350 23300 21
278 20250214 135700 939298150 23300 23300 23300 23300 125
279 20250214 135600 936385650 23300 23300 23300 23300 18
280 20250214 135500 935966250 23400 23400 23400 23400 1
281 20250214 135400 935942850 23350 23350 23350 23350 1
282 20250214 135300 935919500 23400 23400 23400 23400 0
283 20250214 135200 935919500 23400 23400 23400 23400 0
284 20250214 135100 935919500 23400 23300 23400 23300 3
285 20250214 135000 935849450 23400 23400 23400 23400 0
286 20250214 134900 935849450 23400 23400 23400 23400 296
287 20250214 134800 928923050 23300 23350 23350 23300 72
288 20250214 134700 927243900 23350 23350 23350 23350 0
289 20250214 134600 927243900 23350 23350 23350 23350 125
290 20250214 134500 924325150 23350 23350 23350 23350 42
291 20250214 134400 923344450 23400 23400 23400 23400 0
292 20250214 134300 923344450 23400 23350 23400 23350 162
293 20250214 134200 919560050 23350 23350 23350 23350 1
294 20250214 134100 919536700 23350 23350 23350 23350 50
295 20250214 134000 918369200 23350 23350 23350 23350 18
296 20250214 133900 917948900 23350 23350 23350 23350 157
297 20250214 133800 914282950 23400 23400 23400 23400 0
298 20250214 133700 914282950 23400 23350 23400 23350 56
299 20250214 133600 912975300 23350 23350 23350 23350 124
300 20250214 133500 910079900 23350 23400 23400 23350 3
301 20250214 133400 910009750 23300 23300 23300 23300 20
302 20250214 133300 909543750 23300 23350 23400 23300 136
303 20250214 133200 906367700 23350 23400 23400 23350 11
304 20250214 133100 906110350 23350 23350 23350 23350 0
305 20250214 133000 906110350 23350 23350 23350 23350 0
306 20250214 132900 906110350 23350 23350 23350 23350 283
307 20250214 132800 899502300 23350 23350 23350 23350 0
308 20250214 132700 899502300 23350 23300 23350 23300 4
309 20250214 132600 899408950 23400 23350 23400 23300 452
310 20250214 132500 888850100 23300 23300 23300 23300 0
311 20250214 132400 888850100 23300 23300 23300 23300 107
312 20250214 132300 886357000 23300 23350 23350 23300 21
313 20250214 132200 885867650 23300 23300 23300 23300 125
314 20250214 132100 882955150 23300 23300 23300 23300 1
315 20250214 132000 882931850 23350 23300 23350 23300 160
316 20250214 131900 879196850 23300 23350 23350 23300 440
317 20250214 131800 868932850 23300 23300 23300 23300 20
318 20250214 131700 868466850 23300 23300 23300 23300 1
319 20250214 131600 868443550 23350 23350 23350 23350 0
320 20250214 131500 868443550 23350 23350 23350 23300 42
321 20250214 131400 867462900 23350 23300 23350 23300 26
322 20250214 131300 866855850 23350 23350 23350 23300 1138
323 20250214 131200 840339750 23350 23350 23350 23350 124
324 20250214 131100 837444350 23350 23350 23350 23350 59
325 20250214 131000 836066700 23350 23350 23350 23350 1
326 20250214 130900 836043350 23350 23350 23350 23350 1
327 20250214 130800 836020000 23350 23300 23350 23300 147
328 20250214 130700 832588600 23300 23300 23300 23300 4
329 20250214 130600 832495400 23350 23350 23350 23350 0
330 20250214 130500 832495400 23350 23300 23350 23300 249
331 20250214 130400 826693650 23300 23300 23300 23300 0
332 20250214 130300 826693650 23300 23300 23300 23300 1
333 20250214 130200 826670350 23350 23300 23350 23300 126
334 20250214 130100 823734500 23300 23300 23300 23300 16
335 20250214 130000 823361700 23300 23300 23300 23300 1
336 20250214 125900 823338400 23300 23350 23400 23300 53
337 20250214 125800 822103050 23350 23350 23350 23350 125
338 20250214 125700 819184300 23350 23350 23350 23350 6
339 20250214 125600 819044200 23350 23350 23350 23350 1
340 20250214 125500 819020850 23350 23350 23350 23350 50
341 20250214 125400 817853350 23400 23400 23400 23400 0
342 20250214 125300 817853350 23400 23350 23400 23350 439
343 20250214 125200 807585550 23350 23350 23350 23350 0
344 20250214 125100 807585550 23350 23400 23400 23350 146
345 20250214 125000 804175450 23350 23350 23350 23350 1
346 20250214 124900 804152100 23350 23350 23350 23350 0
347 20250214 124800 804152100 23350 23350 23350 23350 249
348 20250214 124700 798337950 23350 23350 23350 23350 1
349 20250214 124600 798314600 23350 23350 23350 23350 0
350 20250214 124500 798314600 23350 23300 23350 23300 31
351 20250214 124400 797590800 23350 23350 23350 23350 125
352 20250214 124300 794672050 23350 23350 23350 23350 40
353 20250214 124200 793738050 23350 23350 23350 23350 0
354 20250214 124100 793738050 23350 23350 23350 23350 128
355 20250214 124000 790749250 23350 23350 23350 23350 1
356 20250214 123900 790725900 23300 23300 23300 23300 1
357 20250214 123800 790702600 23400 23400 23400 23400 5
358 20250214 123700 790585600 23350 23350 23350 23350 1
359 20250214 123600 790562250 23400 23400 23400 23400 2
360 20250214 123500 790515450 23400 23400 23400 23400 2
361 20250214 123400 790468650 23350 23300 23350 23300 242
362 20250214 123300 784830000 23300 23300 23300 23300 1
363 20250214 123200 784806700 23300 23300 23300 23300 1
364 20250214 123100 784783400 23350 23350 23400 23350 131
365 20250214 123000 781724300 23350 23350 23350 23350 0
366 20250214 122900 781724300 23350 23350 23350 23350 0
367 20250214 122800 781724300 23350 23350 23350 23300 55
368 20250214 122700 780440100 23350 23350 23350 23350 126
369 20250214 122600 777498000 23350 23350 23350 23350 0
370 20250214 122500 777498000 23350 23350 23350 23350 2
371 20250214 122400 777451300 23400 23400 23400 23400 2
372 20250214 122300 777404500 23400 23400 23400 23400 2
373 20250214 122200 777357700 23400 23350 23400 23350 242
374 20250214 122100 771696850 23300 23350 23350 23300 126
375 20250214 122000 768754800 23350 23350 23350 23350 0
376 20250214 121900 768754800 23350 23350 23350 23350 1
377 20250214 121800 768731450 23300 23300 23300 23300 246
378 20250214 121700 762999650 23300 23300 23300 23300 124
379 20250214 121600 760110450 23300 23350 23350 23300 11
380 20250214 121500 759854100 23300 23300 23300 23300 1
381 20250214 121400 759830800 23400 23350 23400 23350 205
382 20250214 121300 755043150 23350 23400 23400 23350 3
383 20250214 121200 754973000 23350 23350 23350 23350 0
384 20250214 121100 754973000 23350 23350 23350 23350 4
385 20250214 121000 754879600 23350 23350 23350 23350 125
386 20250214 120900 751960850 23350 23350 23350 23350 1
387 20250214 120800 751937500 23400 23400 23400 23400 100
388 20250214 120700 749597500 23450 23450 23450 23450 277
389 20250214 120600 743101850 23400 23400 23400 23400 4
390 20250214 120500 743008250 23450 23450 23450 23450 610
391 20250214 120400 728703750 23400 23400 23400 23400 105
392 20250214 120300 726246750 23400 23400 23400 23350 390
393 20250214 120200 717120800 23400 23400 23400 23400 202
394 20250214 120100 712394000 23400 23350 23400 23350 304
395 20250214 120000 705280450 23400 23400 23400 23400 121
396 20250214 115900 702449050 23400 23400 23400 23400 0
397 20250214 115800 702449050 23400 23350 23400 23350 1147
398 20250214 115700 675609300 23300 23300 23300 23300 1
399 20250214 115600 675586000 23400 23400 23400 23400 0
400 20250214 115500 675586000 23400 23400 23400 23400 1
401 20250214 115400 675562600 23350 23350 23350 23350 1
402 20250214 115300 675539250 23300 23350 23350 23300 613
403 20250214 115200 661233900 23300 23300 23300 23300 10
404 20250214 115100 661000900 23300 23350 23350 23300 48
405 20250214 115000 659881200 23350 23300 23350 23300 126
406 20250214 114900 656945350 23300 23300 23300 23300 0
407 20250214 114800 656945350 23300 23300 23300 23300 501
408 20250214 114700 645272050 23300 23300 23300 23300 10
409 20250214 114600 645039050 23300 23300 23300 23300 259
410 20250214 114500 639004350 23300 23300 23300 23300 37
411 20250214 114400 638142250 23300 23300 23300 23300 0
412 20250214 114300 638142250 23300 23350 23350 23300 26
413 20250214 114200 637536400 23300 23350 23350 23300 262
414 20250214 114100 631418750 23350 23300 23350 23300 201
415 20250214 114000 626726500 23250 23250 23250 23250 124
416 20250214 113900 623843500 23250 23250 23250 23250 12
417 20250214 113800 623564500 23300 23250 23300 23250 42
418 20250214 113700 622587800 23300 23300 23300 23300 1
419 20250214 113600 622564500 23350 23350 23350 23350 0
420 20250214 113500 622564500 23350 23250 23350 23250 66
421 20250214 113400 621028900 23350 23250 23350 23250 943
422 20250214 113300 599061900 23250 23300 23300 23200 3
423 20250214 113200 598992150 23300 23300 23300 23300 0
424 20250214 113100 598992150 23300 23250 23300 23200 809
425 20250214 113000 580172750 23250 23250 23250 23250 1
426 20250214 112900 580149500 23250 23200 23250 23200 732
427 20250214 112800 563148000 23200 23200 23200 23200 1
428 20250214 112700 563124800 23200 23200 23200 23200 33
429 20250214 112600 562359200 23200 23250 23250 23200 138
430 20250214 112500 559157550 23200 23200 23200 23200 2
431 20250214 112400 559111150 23200 23200 23200 23200 75
432 20250214 112300 557371150 23250 23250 23250 23250 0
433 20250214 112200 557371150 23250 23200 23250 23200 407
434 20250214 112100 547928700 23200 23200 23250 23200 3
435 20250214 112000 547859050 23250 23250 23250 23250 0
436 20250214 111900 547859050 23250 23250 23250 23250 1
437 20250214 111800 547835800 23200 23200 23200 23200 1
438 20250214 111700 547812600 23250 23250 23250 23250 1
439 20250214 111600 547789350 23200 23200 23200 23200 124
440 20250214 111500 544912550 23200 23200 23200 23200 2
441 20250214 111400 544866150 23200 23200 23200 23200 35
442 20250214 111300 544054150 23200 23200 23200 23200 2
443 20250214 111200 544007750 23200 23200 23200 23200 126
444 20250214 111100 541084550 23200 23200 23200 23200 0
445 20250214 111000 541084550 23200 23150 23200 23150 278
446 20250214 110900 534644950 23150 23200 23200 23150 175
447 20250214 110800 530593600 23200 23200 23200 23200 0
448 20250214 110700 530593600 23200 23200 23200 23200 65
449 20250214 110600 529085600 23200 23150 23200 23150 260
450 20250214 110500 523053650 23150 23150 23150 23150 135
451 20250214 110400 519928400 23200 23150 23200 23150 9
452 20250214 110300 519719650 23150 23150 23150 23150 1
453 20250214 110200 519696500 23200 23150 23200 23150 2
454 20250214 110100 519650150 23200 23200 23200 23200 0
455 20250214 110000 519650150 23200 23200 23200 23200 140
456 20250214 105900 516402150 23150 23150 23200 23150 333
457 20250214 105800 508687400 23150 23150 23150 23150 0
458 20250214 105700 508687400 23150 23150 23150 23150 1
459 20250214 105600 508664250 23150 23150 23150 23150 244
460 20250214 105500 503015650 23150 23150 23150 23150 237
461 20250214 105400 497529100 23150 23150 23150 23150 33
462 20250214 105300 496765150 23150 23150 23150 23150 17
463 20250214 105200 496371600 23150 23150 23150 23150 124
464 20250214 105100 493501000 23150 23200 23200 23150 33
465 20250214 105000 492735450 23200 23150 23200 23150 4
466 20250214 104900 492642750 23200 23150 23200 23150 157
467 20250214 104800 489008150 23150 23150 23150 23150 164
468 20250214 104700 485211550 23150 23100 23150 23100 5
469 20250214 104600 485095850 23150 23150 23150 23150 25
470 20250214 104500 484517100 23100 23150 23150 23100 3
471 20250214 104400 484447700 23150 23150 23150 23150 45
472 20250214 104300 483405950 23150 23150 23150 23150 42
473 20250214 104200 482433650 23100 23150 23150 23100 201
474 20250214 104100 477782850 23150 23100 23150 23100 143
475 20250214 104000 474472450 23150 23150 23150 23100 24
476 20250214 103900 473916900 23100 23150 23150 23100 142
477 20250214 103800 470632650 23100 23100 23100 23100 124
478 20250214 103700 467768250 23150 23150 23150 23150 153
479 20250214 103600 464226300 23150 23100 23150 23100 72
480 20250214 103500 462561500 23100 23100 23100 23100 126
481 20250214 103400 459650900 23100 23150 23150 23100 329
482 20250214 103300 452041850 23150 23150 23150 23150 1
483 20250214 103200 452018700 23150 23100 23150 23100 226
484 20250214 103100 446789300 23150 23150 23150 23150 105
485 20250214 103000 444358550 23150 23150 23150 23150 0
486 20250214 102900 444358550 23150 23200 23200 23150 3
487 20250214 102800 444289000 23200 23200 23200 23200 0
488 20250214 102700 444289000 23200 23200 23200 23150 59
489 20250214 102600 442923000 23150 23150 23150 23100 98
490 20250214 102500 440654350 23150 23150 23150 23150 77
491 20250214 102400 438871800 23150 23150 23150 23100 246
492 20250214 102300 433177000 23100 23150 23150 23100 103
493 20250214 102200 430795700 23150 23100 23150 23100 145
494 20250214 102100 427440950 23150 23150 23150 23100 18
495 20250214 102000 427024300 23150 23100 23150 23100 70
496 20250214 101900 425406650 23150 23150 23150 23150 11
497 20250214 101800 425152000 23150 23150 23150 23150 64
498 20250214 101700 423670400 23150 23150 23150 23150 27
499 20250214 101600 423045350 23150 23150 23150 23150 14
500 20250214 101500 422721250 23150 23150 23150 23150 0
501 20250214 101400 422721250 23150 23150 23150 23150 133
502 20250214 101300 419642300 23150 23150 23150 23150 1
503 20250214 101200 419619150 23150 23150 23150 23150 253
504 20250214 101100 413762200 23150 23150 23150 23150 53
505 20250214 101000 412535250 23150 23150 23150 23150 11
506 20250214 100900 412280600 23150 23150 23150 23150 0
507 20250214 100800 412280600 23150 23150 23150 23150 0
508 20250214 100700 412280600 23150 23150 23150 23150 125
509 20250214 100600 409386850 23150 23150 23150 23150 0
510 20250214 100500 409386850 23150 23150 23250 23150 60
511 20250214 100400 407997700 23150 23150 23150 23150 135
512 20250214 100300 404872450 23150 23200 23250 23100 3632
513 20250214 100200 320702600 23200 23200 23200 23200 1
514 20250214 100100 320679400 23200 23200 23200 23200 600
515 20250214 100000 306759400 23200 23150 23200 23150 202
516 20250214 095900 302073050 23150 23150 23150 23150 41
517 20250214 095800 301123900 23150 23200 23200 23150 3
518 20250214 095700 301054350 23150 23200 23200 23150 102
519 20250214 095600 298690550 23200 23200 23200 23150 509
520 20250214 095500 286903450 23200 23150 23200 23150 83
521 20250214 095400 284978900 23200 23150 23200 23150 176
522 20250214 095300 280903500 23150 23200 23200 23150 152
523 20250214 095200 277379650 23200 23200 23200 23200 147
524 20250214 095100 273969250 23200 23200 23200 23200 152
525 20250214 095000 270442850 23200 23200 23200 23200 257
526 20250214 094900 264480450 23200 23200 23200 23200 5
527 20250214 094800 264364450 23150 23200 23200 23150 14
528 20250214 094700 264039750 23150 23200 23200 23150 161
529 20250214 094600 260306350 23200 23250 23250 23200 693
530 20250214 094500 244203750 23200 23200 23200 23200 0
531 20250214 094400 244203750 23200 23200 23200 23200 0
532 20250214 094300 244203750 23200 23200 23200 23200 235
533 20250214 094200 238751750 23200 23200 23200 23200 4
534 20250214 094100 238658950 23200 23200 23200 23200 1
535 20250214 094000 238635750 23200 23200 23200 23200 243
536 20250214 093900 232998150 23200 23200 23200 23200 1
537 20250214 093800 232974950 23150 23200 23200 23150 316
538 20250214 093700 225648450 23200 23250 23300 23200 725
539 20250214 093600 208813150 23300 23200 23300 23200 72
540 20250214 093500 207142650 23200 23250 23300 23200 36
541 20250214 093400 206305650 23250 23300 23300 23250 16
542 20250214 093300 205933600 23300 23350 23350 23200 1053
543 20250214 093200 181471200 23300 23350 23350 23300 134
544 20250214 093100 178347300 23350 23350 23350 23250 100
545 20250214 093000 176021900 23300 23250 23300 23250 3
546 20250214 092900 175952100 23250 23300 23300 23250 47
547 20250214 092800 174857850 23200 23250 23250 23200 260
548 20250214 092700 168825600 23300 23300 23300 23300 233
549 20250214 092600 163396700 23200 23250 23250 23200 1567
550 20250214 092500 126973550 23250 23350 23350 23250 162
551 20250214 092400 123190950 23350 23300 23350 23250 348
552 20250214 092300 115072000 23350 23300 23350 23250 176
553 20250214 092200 110969150 23250 23250 23250 23250 61
554 20250214 092100 109550900 23250 23250 23250 23250 832
555 20250214 092000 90206900 23250 23200 23250 23200 97
556 20250214 091900 87951700 23250 23300 23300 23250 204
557 20250214 091800 83206200 23250 23250 23250 23250 59
558 20250214 091700 81834450 23250 23300 23300 23250 366
559 20250214 091600 73322850 23300 23300 23300 23300 128
560 20250214 091500 70340450 23250 23250 23250 23250 47
561 20250214 091400 69247700 23300 23350 23350 23300 131
562 20250214 091300 66195350 23350 23300 23350 23300 16
563 20250214 091200 65821800 23300 23300 23300 23250 256
564 20250214 091100 59862200 23300 23250 23300 23250 150
565 20250214 091000 56372200 23200 23200 23200 23200 812
566 20250214 090900 37533800 23200 23250 23250 23200 90
567 20250214 090800 35442400 23300 23300 23300 23200 564
568 20250214 090700 22328500 23400 23350 23400 23300 59
569 20250214 090600 20951900 23350 23350 23400 23350 322
570 20250214 090500 13431200 23350 23300 23350 23300 100
571 20250214 090400 11098750 23350 23400 23400 23300 79
572 20250214 090300 9256100 23400 23400 23450 23400 21
573 20250214 090200 8764150 23500 23350 23500 23350 15
574 20250214 090100 8412750 23350 23500 23550 23350 203
575 20250214 090000 3642350 23500 23500 23500 23450 155

1
001060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,11263,23285930,264117350,546055058500,0.05
20250211,11262,23285930,266909400,551876541000,0.05
20250210,11262,23285930,264657000,547219355000,0.05
20250207,11162,23285930,267888000,558862320000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 11263 23285930 264117350 546055058500 0.05
3 20250211 11262 23285930 266909400 551876541000 0.05
4 20250210 11262 23285930 264657000 547219355000 0.05
5 20250207 11162 23285930 267888000 558862320000 0.05