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
001200/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183300,1523267590,2495,2495,2495,2495,7639
20250214,183200,1523267590,2495,2495,2495,2495,0
20250214,183100,1523267590,2495,2495,2495,2495,0
20250214,183000,1523267590,2495,2495,2495,2495,0
20250214,182900,1523267590,2495,2495,2495,2495,0
20250214,182800,1523267590,2495,2495,2495,2495,0
20250214,182700,1523267590,2495,2495,2495,2495,0
20250214,182600,1523267590,2495,2495,2495,2495,0
20250214,182500,1523267590,2495,2495,2495,2495,0
20250214,182400,1523267590,2495,2495,2495,2495,0
20250214,182300,1523267590,2495,2495,2495,2495,0
20250214,182200,1523267590,2495,2495,2495,2495,0
20250214,182100,1523267590,2495,2495,2495,2495,0
20250214,182000,1523267590,2495,2495,2495,2495,0
20250214,181900,1523267590,2495,2495,2495,2495,0
20250214,181800,1523267590,2495,2495,2495,2495,0
20250214,181700,1523267590,2495,2495,2495,2495,0
20250214,181600,1523267590,2495,2495,2495,2495,0
20250214,181500,1523267590,2495,2495,2495,2495,0
20250214,181400,1523267590,2495,2495,2495,2495,0
20250214,181300,1523267590,2495,2495,2495,2495,0
20250214,181200,1523267590,2495,2495,2495,2495,0
20250214,181100,1523267590,2495,2495,2495,2495,0
20250214,181000,1523267590,2495,2495,2495,2495,0
20250214,180900,1523267590,2495,2495,2495,2495,0
20250214,180800,1523267590,2495,2495,2495,2495,0
20250214,180700,1523267590,2495,2495,2495,2495,0
20250214,180600,1523267590,2495,2495,2495,2495,0
20250214,180500,1523267590,2495,2495,2495,2495,0
20250214,180400,1523267590,2495,2495,2495,2495,0
20250214,180300,1523267590,2495,2495,2495,2495,7639
20250214,180200,1523267590,2495,2495,2495,2495,0
20250214,180100,1523267590,2495,2495,2495,2495,0
20250214,180000,1523267590,2495,2495,2495,2495,0
20250214,175900,1523267590,2495,2495,2495,2495,0
20250214,175800,1523267590,2495,2495,2495,2495,0
20250214,175700,1523267590,2495,2495,2495,2495,0
20250214,175600,1523267590,2495,2495,2495,2495,0
20250214,175500,1523267590,2495,2495,2495,2495,0
20250214,175400,1523267590,2495,2495,2495,2495,0
20250214,175300,1523267590,2495,2495,2495,2495,0
20250214,175200,1523267590,2495,2495,2495,2495,0
20250214,175100,1523267590,2495,2495,2495,2495,0
20250214,175000,1523267590,2495,2495,2495,2495,0
20250214,174900,1523267590,2495,2495,2495,2495,0
20250214,174800,1523267590,2495,2495,2495,2495,0
20250214,174700,1523267590,2495,2495,2495,2495,0
20250214,174600,1523267590,2495,2495,2495,2495,0
20250214,174500,1523267590,2495,2495,2495,2495,0
20250214,174400,1523267590,2495,2495,2495,2495,0
20250214,174300,1523267590,2495,2495,2495,2495,0
20250214,174200,1523267590,2495,2495,2495,2495,0
20250214,174100,1523267590,2495,2495,2495,2495,0
20250214,174000,1523267590,2495,2495,2495,2495,0
20250214,173900,1523267590,2495,2495,2495,2495,0
20250214,173800,1523267590,2495,2495,2495,2495,0
20250214,173700,1523267590,2495,2495,2495,2495,0
20250214,173600,1523267590,2495,2495,2495,2495,0
20250214,173500,1523267590,2495,2495,2495,2495,0
20250214,173400,1523267590,2495,2495,2495,2495,0
20250214,173300,1523267590,2495,2495,2495,2495,7639
20250214,173200,1523267590,2495,2495,2495,2495,0
20250214,173100,1523267590,2495,2495,2495,2495,0
20250214,173000,1523267590,2495,2495,2495,2495,0
20250214,172900,1523267590,2495,2495,2495,2495,0
20250214,172800,1523267590,2495,2495,2495,2495,0
20250214,172700,1523267590,2495,2495,2495,2495,0
20250214,172600,1523267590,2495,2495,2495,2495,0
20250214,172500,1523267590,2495,2495,2495,2495,0
20250214,172400,1523267590,2495,2495,2495,2495,0
20250214,172300,1523267590,2495,2495,2495,2495,0
20250214,172200,1523267590,2495,2495,2495,2495,0
20250214,172100,1523267590,2495,2495,2495,2495,0
20250214,172000,1523267590,2495,2495,2495,2495,0
20250214,171900,1523267590,2495,2495,2495,2495,0
20250214,171800,1523267590,2495,2495,2495,2495,0
20250214,171700,1523267590,2495,2495,2495,2495,0
20250214,171600,1523267590,2495,2495,2495,2495,0
20250214,171500,1523267590,2495,2495,2495,2495,0
20250214,171400,1523267590,2495,2495,2495,2495,0
20250214,171300,1523267590,2495,2495,2495,2495,0
20250214,171200,1523267590,2495,2495,2495,2495,0
20250214,171100,1523267590,2495,2495,2495,2495,0
20250214,171000,1523267590,2495,2495,2495,2495,0
20250214,170900,1523267590,2495,2495,2495,2495,0
20250214,170800,1523267590,2495,2495,2495,2495,0
20250214,170700,1523267590,2495,2495,2495,2495,0
20250214,170600,1523267590,2495,2495,2495,2495,0
20250214,170500,1523267590,2495,2495,2495,2495,0
20250214,170400,1523267590,2495,2495,2495,2495,0
20250214,170300,1523267590,2495,2495,2495,2495,7639
20250214,170200,1523267590,2495,2495,2495,2495,0
20250214,170100,1523267590,2495,2495,2495,2495,0
20250214,170000,1523267590,2495,2495,2495,2495,0
20250214,165900,1523267590,2495,2495,2495,2495,0
20250214,165800,1523267590,2495,2495,2495,2495,0
20250214,165700,1523267590,2495,2495,2495,2495,0
20250214,165600,1523267590,2495,2495,2495,2495,0
20250214,165500,1523267590,2495,2495,2495,2495,0
20250214,165400,1523267590,2495,2495,2495,2495,0
20250214,165300,1523267590,2495,2495,2495,2495,0
20250214,165200,1523267590,2495,2495,2495,2495,0
20250214,165100,1523267590,2495,2495,2495,2495,0
20250214,165000,1523267590,2495,2495,2495,2495,0
20250214,164900,1523267590,2495,2495,2495,2495,0
20250214,164800,1523267590,2495,2495,2495,2495,0
20250214,164700,1523267590,2495,2495,2495,2495,0
20250214,164600,1523267590,2495,2495,2495,2495,0
20250214,164500,1523267590,2495,2495,2495,2495,0
20250214,164400,1523267590,2495,2495,2495,2495,0
20250214,164300,1523267590,2495,2495,2495,2495,0
20250214,164200,1523267590,2495,2495,2495,2495,0
20250214,164100,1523267590,2495,2495,2495,2495,0
20250214,164000,1523267590,2495,2495,2495,2495,0
20250214,163900,1523267590,2495,2495,2495,2495,0
20250214,163800,1523267590,2495,2495,2495,2495,0
20250214,163700,1523267590,2495,2495,2495,2495,0
20250214,163600,1523267590,2495,2495,2495,2495,0
20250214,163500,1523267590,2495,2495,2495,2495,0
20250214,163400,1523267590,2495,2495,2495,2495,0
20250214,163300,1523267590,2495,2495,2495,2495,7639
20250214,163200,1523267590,2495,2495,2495,2495,0
20250214,163100,1523267590,2495,2495,2495,2495,0
20250214,163000,1523267590,2495,2495,2495,2495,0
20250214,162900,1523267590,2495,2495,2495,2495,0
20250214,162800,1523267590,2495,2495,2495,2495,0
20250214,162700,1523267590,2495,2495,2495,2495,0
20250214,162600,1523267590,2495,2495,2495,2495,0
20250214,162500,1523267590,2495,2495,2495,2495,0
20250214,162400,1523267590,2495,2495,2495,2495,0
20250214,162300,1523267590,2495,2495,2495,2495,0
20250214,162200,1523267590,2495,2495,2495,2495,0
20250214,162100,1523267590,2495,2495,2495,2495,0
20250214,162000,1523267590,2495,2495,2495,2495,0
20250214,161900,1523267590,2495,2495,2495,2495,0
20250214,161800,1523267590,2495,2495,2495,2495,0
20250214,161700,1523267590,2495,2495,2495,2495,0
20250214,161600,1523267590,2495,2495,2495,2495,0
20250214,161500,1523267590,2495,2495,2495,2495,0
20250214,161400,1523267590,2495,2495,2495,2495,0
20250214,161300,1523267590,2495,2495,2495,2495,0
20250214,161200,1523267590,2495,2495,2495,2495,0
20250214,161100,1523267590,2495,2495,2495,2495,0
20250214,161000,1523267590,2495,2495,2495,2495,0
20250214,160900,1523267590,2495,2495,2495,2495,0
20250214,160800,1523267590,2495,2495,2495,2495,0
20250214,160700,1523267590,2495,2495,2495,2495,0
20250214,160600,1523267590,2495,2495,2495,2495,0
20250214,160500,1523267590,2495,2495,2495,2495,0
20250214,160400,1523267590,2495,2495,2495,2495,0
20250214,160300,1523267590,2495,2495,2495,2495,7639
20250214,160200,1523267590,2495,2495,2495,2495,0
20250214,160100,1523267590,2495,2495,2495,2495,0
20250214,160000,1523267590,2495,2495,2495,2495,0
20250214,155900,1523267590,2495,2495,2495,2495,0
20250214,155800,1523267590,2495,2495,2495,2495,0
20250214,155700,1523267590,2495,2495,2495,2495,0
20250214,155600,1523267590,2495,2495,2495,2495,0
20250214,155500,1523267590,2495,2495,2495,2495,0
20250214,155400,1523267590,2495,2495,2495,2495,0
20250214,155300,1523267590,2495,2495,2495,2495,0
20250214,155200,1523267590,2495,2495,2495,2495,0
20250214,155100,1523267590,2495,2495,2495,2495,0
20250214,155000,1523267590,2495,2495,2495,2495,0
20250214,154900,1523267590,2495,2495,2495,2495,0
20250214,154800,1523267590,2495,2495,2495,2495,0
20250214,154700,1523267590,2495,2495,2495,2495,0
20250214,154600,1523267590,2495,2495,2495,2495,0
20250214,154500,1523267590,2495,2495,2495,2495,0
20250214,154400,1523267590,2495,2495,2495,2495,0
20250214,154300,1523267590,2495,2495,2495,2495,0
20250214,154200,1523267590,2495,2495,2495,2495,0
20250214,154100,1523267590,2495,2495,2495,2495,0
20250214,154000,1523267590,2495,2495,2495,2495,0
20250214,153900,1523267590,2495,2495,2495,2495,0
20250214,153800,1523267590,2495,2495,2495,2495,0
20250214,153700,1523267590,2495,2495,2495,2495,0
20250214,153600,1523267590,2495,2495,2495,2495,0
20250214,153500,1523267590,2495,2495,2495,2495,0
20250214,153400,1523267590,2495,2495,2495,2495,0
20250214,153300,1523267590,2495,2495,2495,2495,7639
20250214,153200,1523267590,2495,2495,2495,2495,0
20250214,153100,1523267590,2495,2495,2495,2495,0
20250214,153000,1523267590,2495,2495,2495,2495,7639
20250214,152900,1504208285,2495,2495,2495,2495,0
20250214,152800,1504208285,2495,2495,2495,2495,0
20250214,152700,1504208285,2495,2495,2495,2495,0
20250214,152600,1504208285,2495,2495,2495,2495,0
20250214,152500,1504208285,2495,2495,2495,2495,0
20250214,152400,1504208285,2495,2495,2495,2495,0
20250214,152300,1504208285,2495,2495,2495,2495,0
20250214,152200,1504208285,2495,2495,2495,2495,0
20250214,152100,1504208285,2495,2495,2495,2495,0
20250214,152000,1504208285,2495,2495,2495,2495,0
20250214,151900,1504208285,2495,2480,2500,2480,2999
20250214,151800,1496752435,2485,2485,2485,2480,3072
20250214,151700,1489129365,2485,2480,2485,2480,853
20250214,151600,1487013915,2480,2480,2480,2475,244
20250214,151500,1486410005,2475,2480,2480,2475,76
20250214,151400,1486221845,2480,2475,2480,2475,435
20250214,151300,1485145050,2480,2480,2480,2480,100
20250214,151200,1484897050,2480,2480,2480,2475,1975
20250214,151100,1480003110,2475,2480,2480,2475,2648
20250214,151000,1473442570,2475,2480,2480,2475,147
20250214,150900,1473078675,2480,2480,2480,2480,4
20250214,150800,1473068755,2480,2480,2480,2480,68
20250214,150700,1472900115,2480,2480,2480,2480,51
20250214,150600,1472773635,2480,2480,2480,2480,0
20250214,150500,1472773635,2480,2480,2480,2480,1
20250214,150400,1472771155,2485,2480,2485,2475,1334
20250214,150300,1469466265,2485,2485,2485,2485,0
20250214,150200,1469466265,2485,2485,2485,2485,2
20250214,150100,1469461295,2485,2485,2485,2480,4
20250214,150000,1469451365,2475,2480,2480,2475,1289
20250214,145900,1466257960,2485,2485,2485,2485,1
20250214,145800,1466255475,2480,2480,2480,2480,6
20250214,145700,1466240595,2485,2485,2485,2480,104
20250214,145600,1465982170,2480,2485,2485,2480,170
20250214,145500,1465560565,2480,2480,2480,2480,745
20250214,145400,1463712965,2480,2480,2480,2480,1
20250214,145300,1463710485,2485,2480,2485,2480,5
20250214,145200,1463698080,2485,2485,2485,2485,0
20250214,145100,1463698080,2485,2480,2485,2480,2
20250214,145000,1463693115,2475,2480,2485,2475,1308
20250214,144900,1460452620,2485,2485,2485,2485,0
20250214,144800,1460452620,2485,2480,2485,2480,1376
20250214,144700,1457040135,2480,2490,2490,2480,6098
20250214,144600,1441917080,2480,2485,2485,2480,1056
20250214,144500,1439293460,2485,2480,2485,2480,3000
20250214,144400,1431841160,2480,2480,2480,2480,1
20250214,144300,1431838680,2480,2480,2480,2480,0
20250214,144200,1431838680,2480,2480,2480,2480,183
20250214,144100,1431384840,2485,2480,2485,2480,706
20250214,144000,1429633955,2485,2485,2485,2485,0
20250214,143900,1429633955,2485,2480,2485,2480,29
20250214,143800,1429562030,2485,2480,2485,2480,874
20250214,143700,1427394460,2480,2475,2480,2475,174
20250214,143600,1426963805,2480,2480,2480,2480,0
20250214,143500,1426963805,2480,2480,2480,2475,64
20250214,143400,1426805150,2480,2480,2480,2480,874
20250214,143300,1424637630,2485,2485,2485,2485,1
20250214,143200,1424635145,2475,2480,2480,2475,2431
20250214,143100,1418617385,2480,2485,2490,2480,1844
20250214,143000,1414039195,2485,2480,2490,2475,17568
20250214,142900,1370316325,2485,2480,2485,2480,2
20250214,142800,1370311360,2480,2485,2485,2480,1003
20250214,142700,1367823910,2480,2485,2485,2480,956
20250214,142600,1365453025,2480,2480,2485,2480,887
20250214,142500,1363253260,2485,2485,2485,2485,0
20250214,142400,1363253260,2485,2485,2485,2480,201
20250214,142300,1362754770,2475,2485,2485,2475,15997
20250214,142200,1323098820,2485,2480,2485,2480,506
20250214,142100,1321842925,2485,2480,2485,2480,8365
20250214,142000,1301097265,2485,2485,2485,2485,10
20250214,141900,1301072415,2485,2485,2485,2485,320
20250214,141800,1300277215,2485,2485,2485,2485,0
20250214,141700,1300277215,2485,2485,2485,2485,1
20250214,141600,1300274730,2480,2480,2480,2480,0
20250214,141500,1300274730,2480,2480,2485,2480,744
20250214,141400,1298429605,2485,2485,2485,2485,0
20250214,141300,1298429605,2485,2485,2485,2485,6050
20250214,141200,1283395355,2485,2485,2485,2485,1
20250214,141100,1283392870,2480,2485,2485,2480,500
20250214,141000,1282151405,2485,2490,2490,2485,1050
20250214,140900,1279537155,2485,2485,2485,2485,45
20250214,140800,1279425330,2485,2480,2485,2480,1402
20250214,140700,1275941640,2485,2485,2485,2485,222
20250214,140600,1275389970,2480,2485,2485,2480,1097
20250214,140500,1272665630,2485,2480,2485,2480,98
20250214,140400,1272422585,2485,2480,2485,2480,35
20250214,140300,1272335780,2485,2485,2485,2485,3395
20250214,140200,1263899205,2485,2485,2485,2485,0
20250214,140100,1263899205,2485,2480,2485,2475,266
20250214,140000,1263239525,2475,2485,2485,2475,10518
20250214,135900,1237177605,2485,2480,2485,2480,1002
20250214,135800,1234692640,2480,2485,2485,2480,232
20250214,135700,1234117030,2485,2485,2485,2485,30
20250214,135600,1234042480,2485,2485,2485,2480,1119
20250214,135500,1231262170,2490,2485,2490,2485,4558
20250214,135400,1219935535,2490,2490,2490,2490,252
20250214,135300,1219308055,2485,2490,2490,2485,8625
20250214,135200,1197834240,2495,2495,2495,2495,0
20250214,135100,1197834240,2495,2495,2495,2495,500
20250214,135000,1196586740,2495,2495,2495,2495,709
20250214,134900,1194817785,2495,2495,2495,2495,0
20250214,134800,1194817785,2495,2495,2495,2495,0
20250214,134700,1194817785,2495,2495,2495,2495,990
20250214,134600,1192347735,2495,2495,2495,2495,676
20250214,134500,1190661115,2495,2495,2495,2495,165
20250214,134400,1190249440,2500,2500,2500,2500,0
20250214,134300,1190249440,2500,2500,2500,2500,0
20250214,134200,1190249440,2500,2500,2500,2500,0
20250214,134100,1190249440,2500,2495,2500,2495,453
20250214,134000,1189119190,2500,2495,2500,2495,4868
20250214,133900,1176950310,2495,2495,2495,2495,333
20250214,133800,1176119475,2495,2495,2495,2495,33
20250214,133700,1176037140,2500,2500,2500,2495,51
20250214,133600,1175909885,2495,2495,2500,2495,20140
20250214,133500,1125659535,2495,2495,2495,2495,626
20250214,133400,1124097665,2500,2500,2500,2500,0
20250214,133300,1124097665,2500,2500,2500,2500,0
20250214,133200,1124097665,2500,2500,2500,2500,74
20250214,133100,1123912665,2495,2495,2495,2495,233
20250214,133000,1123331330,2500,2500,2500,2500,10
20250214,132900,1123306330,2495,2495,2500,2495,384
20250214,132800,1122347245,2500,2500,2500,2500,0
20250214,132700,1122347245,2500,2500,2500,2500,0
20250214,132600,1122347245,2500,2500,2500,2500,1
20250214,132500,1122344745,2495,2495,2495,2495,1
20250214,132400,1122342250,2500,2500,2500,2500,0
20250214,132300,1122342250,2500,2500,2500,2500,0
20250214,132200,1122342250,2500,2500,2500,2500,0
20250214,132100,1122342250,2500,2500,2500,2500,312
20250214,132000,1121562250,2500,2495,2500,2495,343
20250214,131900,1120706265,2495,2495,2495,2495,500
20250214,131800,1119458765,2495,2495,2495,2495,6
20250214,131700,1119443795,2500,2500,2500,2500,0
20250214,131600,1119443795,2500,2500,2500,2500,0
20250214,131500,1119443795,2500,2495,2500,2495,1001
20250214,131400,1116946295,2490,2490,2490,2490,100
20250214,131300,1116697295,2495,2495,2495,2490,408
20250214,131200,1115680870,2500,2495,2500,2490,10001
20250214,131100,1090763090,2495,2495,2500,2495,396
20250214,131000,1089774565,2495,2495,2495,2495,360
20250214,130900,1088876365,2500,2500,2500,2500,10
20250214,130800,1088851365,2500,2500,2500,2500,13
20250214,130700,1088818865,2500,2500,2500,2500,406
20250214,130600,1087803865,2505,2505,2505,2505,1
20250214,130500,1087801360,2500,2500,2500,2500,249
20250214,130400,1087178860,2505,2505,2505,2505,0
20250214,130300,1087178860,2505,2500,2505,2500,1548
20250214,130200,1083307395,2500,2495,2500,2495,177
20250214,130100,1082865775,2500,2500,2500,2500,0
20250214,130000,1082865775,2500,2500,2500,2495,24
20250214,125900,1082805885,2495,2495,2495,2495,21
20250214,125800,1082753490,2495,2495,2500,2495,476
20250214,125700,1081565865,2495,2495,2495,2495,225
20250214,125600,1081004490,2500,2495,2500,2490,4043
20250214,125500,1070917410,2500,2500,2500,2495,5720
20250214,125400,1056618475,2505,2500,2505,2500,1188
20250214,125300,1053648465,2500,2500,2500,2495,2705
20250214,125200,1046886055,2505,2505,2505,2505,0
20250214,125100,1046886055,2505,2505,2505,2505,1
20250214,125000,1046883550,2500,2500,2500,2500,1501
20250214,124900,1043131050,2495,2500,2500,2495,10845
20250214,124800,1016018790,2500,2500,2500,2495,302
20250214,124700,1015263795,2500,2500,2500,2500,101
20250214,124600,1015011295,2500,2500,2500,2500,0
20250214,124500,1015011295,2500,2500,2500,2500,1000
20250214,124400,1012511295,2500,2500,2500,2500,0
20250214,124300,1012511295,2500,2500,2500,2500,200
20250214,124200,1012011295,2495,2510,2510,2495,19801
20250214,124100,962466910,2505,2505,2505,2505,0
20250214,124000,962466910,2505,2510,2510,2505,544
20250214,123900,961104185,2505,2505,2505,2505,50
20250214,123800,960978935,2505,2505,2505,2505,1554
20250214,123700,957086165,2505,2505,2505,2505,374
20250214,123600,956149295,2510,2505,2510,2505,62
20250214,123500,955993980,2505,2505,2505,2505,4
20250214,123400,955983960,2510,2510,2510,2510,0
20250214,123300,955983960,2510,2510,2510,2510,0
20250214,123200,955983960,2510,2510,2510,2510,0
20250214,123100,955983960,2510,2500,2510,2500,226
20250214,123000,955418950,2505,2505,2505,2505,3
20250214,122900,955411435,2510,2505,2510,2505,2
20250214,122800,955406420,2505,2505,2505,2505,12
20250214,122700,955376360,2510,2510,2510,2510,0
20250214,122600,955376360,2510,2510,2510,2510,0
20250214,122500,955376360,2510,2510,2510,2510,1
20250214,122400,955373850,2505,2505,2505,2505,0
20250214,122300,955373850,2505,2505,2505,2505,859
20250214,122200,953222055,2500,2500,2500,2500,538
20250214,122100,951877055,2505,2500,2505,2500,19
20250214,122000,951829540,2500,2505,2505,2500,3617
20250214,121900,942769005,2495,2495,2495,2495,204
20250214,121800,942260025,2490,2500,2500,2490,7335
20250214,121700,923946890,2500,2510,2510,2500,4267
20250214,121600,913268115,2505,2505,2505,2505,1
20250214,121500,913265610,2510,2510,2510,2510,0
20250214,121400,913265610,2510,2510,2510,2510,562
20250214,121300,911854990,2510,2510,2510,2510,1196
20250214,121200,908853030,2510,2520,2520,2510,1038
20250214,121100,906242625,2520,2520,2520,2515,187
20250214,121000,905772045,2515,2520,2520,2515,5097
20250214,120900,892927655,2520,2515,2520,2515,1167
20250214,120800,889987645,2510,2510,2510,2510,100
20250214,120700,889736645,2515,2515,2515,2515,1
20250214,120600,889734130,2515,2515,2515,2515,0
20250214,120500,889734130,2515,2515,2515,2515,2135
20250214,120400,884364605,2515,2510,2515,2510,8
20250214,120300,884344490,2515,2515,2515,2515,30
20250214,120200,884269040,2515,2515,2515,2515,0
20250214,120100,884269040,2515,2515,2515,2515,500
20250214,120000,883011540,2510,2510,2510,2510,9
20250214,115900,882988950,2515,2510,2515,2510,10700
20250214,115800,856129450,2510,2510,2510,2510,2116
20250214,115700,850818290,2510,2510,2510,2510,684
20250214,115600,849101450,2515,2510,2515,2510,2043
20250214,115500,843973320,2510,2510,2510,2510,30
20250214,115400,843898020,2510,2515,2515,2510,800
20250214,115300,841889520,2515,2515,2515,2515,1
20250214,115200,841887005,2515,2520,2520,2515,453
20250214,115100,840746965,2515,2515,2515,2515,1299
20250214,115000,837479980,2515,2515,2520,2515,6938
20250214,114900,820013070,2520,2520,2520,2520,378
20250214,114800,819060510,2520,2520,2520,2520,2907
20250214,114700,811734870,2520,2520,2520,2520,134
20250214,114600,811397190,2520,2520,2520,2520,1000
20250214,114500,808877190,2520,2520,2520,2520,0
20250214,114400,808877190,2520,2520,2520,2520,50
20250214,114300,808751190,2515,2515,2515,2515,30
20250214,114200,808675740,2515,2520,2520,2515,21
20250214,114100,808622920,2515,2515,2515,2515,55
20250214,114000,808484595,2515,2515,2515,2515,486
20250214,113900,807262305,2515,2520,2520,2515,1852
20250214,113800,802596265,2525,2515,2525,2515,899
20250214,113700,800329030,2515,2515,2525,2515,896
20250214,113600,798074560,2515,2515,2520,2510,6427
20250214,113500,781889575,2515,2510,2515,2510,25550
20250214,113400,717738470,2510,2510,2510,2510,3
20250214,113300,717730940,2510,2510,2510,2510,2192
20250214,113200,712229020,2505,2505,2505,2505,6919
20250214,113100,694896925,2500,2500,2500,2500,0
20250214,113000,694896925,2500,2500,2500,2500,2890
20250214,112900,687671925,2500,2500,2500,2500,0
20250214,112800,687671925,2500,2500,2500,2500,2959
20250214,112700,680274425,2500,2500,2500,2500,843
20250214,112600,678166925,2505,2505,2505,2505,3
20250214,112500,678159410,2500,2500,2505,2500,87
20250214,112400,677941900,2500,2505,2505,2500,7774
20250214,112300,658475415,2505,2500,2505,2500,16006
20250214,112200,618403085,2505,2500,2505,2500,6055
20250214,112100,603265385,2500,2500,2500,2500,0
20250214,112000,603265385,2500,2500,2500,2500,0
20250214,111900,603265385,2500,2495,2500,2495,11350
20250214,111800,574895415,2495,2495,2495,2495,2258
20250214,111700,569261705,2500,2500,2500,2500,1
20250214,111600,569259205,2500,2500,2500,2500,0
20250214,111500,569259205,2500,2500,2500,2500,201
20250214,111400,568756705,2500,2500,2500,2500,0
20250214,111300,568756705,2500,2500,2500,2500,85
20250214,111200,568544205,2500,2500,2500,2500,352
20250214,111100,567664205,2500,2500,2500,2500,10
20250214,111000,567639205,2500,2500,2500,2500,100
20250214,110900,567389205,2500,2500,2500,2500,0
20250214,110800,567389205,2500,2500,2500,2500,2040
20250214,110700,562289205,2500,2500,2500,2500,2950
20250214,110600,554914205,2500,2500,2500,2500,3565
20250214,110500,546001705,2500,2500,2500,2500,3275
20250214,110400,537814205,2500,2500,2500,2500,7126
20250214,110300,519999205,2500,2500,2500,2500,5500
20250214,110200,506249205,2500,2500,2500,2500,0
20250214,110100,506249205,2500,2495,2500,2495,3338
20250214,110000,497913545,2495,2495,2495,2495,2882
20250214,105900,490722955,2495,2490,2495,2490,12077
20250214,105800,460601625,2490,2490,2490,2490,83
20250214,105700,460394955,2490,2490,2490,2490,607
20250214,105600,458883525,2490,2490,2490,2490,4
20250214,105500,458873565,2490,2490,2490,2490,101
20250214,105400,458622075,2490,2490,2490,2490,38
20250214,105300,458527455,2490,2490,2490,2490,1
20250214,105200,458524965,2485,2485,2485,2485,0
20250214,105100,458524965,2485,2485,2485,2485,0
20250214,105000,458524965,2485,2485,2485,2485,0
20250214,104900,458524965,2485,2485,2485,2485,2110
20250214,104800,453281615,2485,2485,2485,2485,1
20250214,104700,453279130,2485,2485,2485,2485,0
20250214,104600,453279130,2485,2485,2485,2485,0
20250214,104500,453279130,2485,2485,2485,2485,3
20250214,104400,453271675,2485,2485,2485,2485,25
20250214,104300,453209550,2485,2485,2485,2485,0
20250214,104200,453209550,2485,2485,2485,2485,1877
20250214,104100,448545205,2485,2485,2490,2485,5361
20250214,104000,435222120,2490,2490,2490,2490,0
20250214,103900,435222120,2490,2490,2490,2490,155
20250214,103800,434836170,2485,2485,2490,2485,297
20250214,103700,434098055,2490,2485,2490,2485,160
20250214,103600,433700155,2490,2490,2490,2490,0
20250214,103500,433700155,2490,2490,2490,2490,0
20250214,103400,433700155,2490,2490,2490,2490,0
20250214,103300,433700155,2490,2490,2490,2490,544
20250214,103200,432345595,2490,2490,2490,2490,1296
20250214,103100,429118555,2490,2490,2490,2490,1000
20250214,103000,426628555,2490,2490,2490,2490,1403
20250214,102900,423135085,2485,2480,2485,2480,1001
20250214,102800,420647605,2490,2490,2490,2490,0
20250214,102700,420647605,2490,2490,2490,2490,0
20250214,102600,420647605,2490,2490,2490,2490,0
20250214,102500,420647605,2490,2485,2490,2485,11
20250214,102400,420620265,2485,2485,2485,2485,3012
20250214,102300,413135445,2490,2490,2490,2490,0
20250214,102200,413135445,2490,2490,2490,2490,72
20250214,102100,412956165,2490,2490,2490,2490,1089
20250214,102000,410244555,2495,2495,2495,2495,7
20250214,101900,410227090,2495,2495,2495,2495,201
20250214,101800,409725595,2490,2490,2490,2490,50
20250214,101700,409601095,2495,2495,2495,2495,1114
20250214,101600,406821665,2495,2490,2495,2485,5321
20250214,101500,393561525,2495,2495,2495,2495,0
20250214,101400,393561525,2495,2495,2495,2495,0
20250214,101300,393561525,2495,2485,2495,2485,1024
20250214,101200,391011705,2495,2495,2495,2490,409
20250214,101100,389991255,2490,2490,2490,2490,200
20250214,101000,389493255,2490,2490,2490,2490,1
20250214,100900,389490765,2490,2490,2490,2490,2352
20250214,100800,383634285,2490,2490,2490,2490,658
20250214,100700,381995865,2485,2480,2485,2480,4408
20250214,100600,371055935,2480,2480,2480,2475,286
20250214,100500,370347165,2480,2475,2480,2475,401
20250214,100400,369354185,2475,2480,2480,2475,189
20250214,100300,368886405,2475,2475,2475,2475,500
20250214,100200,367648905,2480,2480,2480,2480,3
20250214,100100,367641465,2480,2480,2480,2480,0
20250214,100000,367641465,2480,2475,2480,2475,1006
20250214,095900,365151585,2475,2480,2480,2475,1378
20250214,095800,361736035,2480,2480,2480,2480,425
20250214,095700,360682035,2480,2480,2480,2480,929
20250214,095600,358378115,2480,2480,2480,2480,231
20250214,095500,357805235,2475,2475,2475,2475,1049
20250214,095400,355208960,2470,2470,2470,2470,235
20250214,095300,354628510,2475,2475,2475,2475,0
20250214,095200,354628510,2475,2475,2475,2475,0
20250214,095100,354628510,2475,2475,2475,2475,66
20250214,095000,354465160,2470,2470,2470,2470,0
20250214,094900,354465160,2470,2470,2470,2470,0
20250214,094800,354465160,2470,2470,2470,2470,602
20250214,094700,352978220,2470,2465,2470,2465,3001
20250214,094600,345580750,2470,2470,2470,2470,248
20250214,094500,344968190,2470,2470,2470,2470,0
20250214,094400,344968190,2470,2470,2470,2470,0
20250214,094300,344968190,2470,2470,2470,2470,120
20250214,094200,344671790,2470,2470,2475,2465,2009
20250214,094100,339719300,2470,2470,2470,2465,3550
20250214,094000,330963485,2470,2470,2475,2470,69
20250214,093900,330793040,2480,2470,2480,2465,3602
20250214,093800,321911235,2465,2475,2475,2465,7080
20250214,093700,304411060,2475,2475,2475,2475,423
20250214,093600,303364135,2480,2480,2480,2480,1
20250214,093500,303361655,2480,2475,2480,2475,912
20250214,093400,301104450,2485,2475,2485,2475,96
20250214,093300,300866840,2475,2480,2485,2475,2963
20250214,093200,293521390,2480,2485,2485,2480,3205
20250214,093100,285572970,2480,2490,2490,2480,72
20250214,093000,285394300,2480,2480,2480,2480,0
20250214,092900,285394300,2480,2480,2480,2480,0
20250214,092800,285394300,2480,2485,2485,2480,4427
20250214,092700,274395705,2485,2485,2485,2485,6500
20250214,092600,258243205,2485,2490,2490,2485,7623
20250214,092500,239295285,2485,2485,2485,2485,6379
20250214,092400,223443470,2485,2485,2485,2485,1657
20250214,092300,219325825,2490,2490,2490,2490,0
20250214,092200,219325825,2490,2485,2490,2485,201
20250214,092100,218826335,2495,2495,2495,2490,759
20250214,092000,216936380,2490,2490,2490,2490,4690
20250214,091900,205258280,2490,2490,2495,2490,5131
20250214,091800,192482065,2485,2485,2485,2485,121
20250214,091700,192181380,2485,2480,2485,2480,501
20250214,091600,190938895,2475,2490,2490,2470,10126
20250214,091500,165878915,2490,2490,2490,2490,1
20250214,091400,165876425,2485,2485,2485,2485,536
20250214,091300,164544465,2490,2490,2490,2490,1
20250214,091200,164541975,2485,2495,2495,2485,3578
20250214,091100,155648395,2480,2495,2495,2480,6231
20250214,091000,140174325,2495,2495,2495,2495,21
20250214,090900,140121930,2490,2495,2500,2490,6525
20250214,090800,123859905,2500,2495,2500,2495,3468
20250214,090700,115207240,2495,2505,2505,2495,2981
20250214,090600,107749285,2505,2500,2510,2500,6650
20250214,090500,91098860,2500,2495,2505,2495,10606
20250214,090400,64586210,2495,2490,2495,2490,9229
20250214,090300,41581605,2490,2485,2490,2485,2899
20250214,090200,34366145,2485,2485,2485,2485,611
20250214,090100,32847810,2490,2485,2490,2485,1126
20250214,090000,30044370,2490,2480,2490,2480,12108
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183300 1523267590 2495 2495 2495 2495 7639
3 20250214 183200 1523267590 2495 2495 2495 2495 0
4 20250214 183100 1523267590 2495 2495 2495 2495 0
5 20250214 183000 1523267590 2495 2495 2495 2495 0
6 20250214 182900 1523267590 2495 2495 2495 2495 0
7 20250214 182800 1523267590 2495 2495 2495 2495 0
8 20250214 182700 1523267590 2495 2495 2495 2495 0
9 20250214 182600 1523267590 2495 2495 2495 2495 0
10 20250214 182500 1523267590 2495 2495 2495 2495 0
11 20250214 182400 1523267590 2495 2495 2495 2495 0
12 20250214 182300 1523267590 2495 2495 2495 2495 0
13 20250214 182200 1523267590 2495 2495 2495 2495 0
14 20250214 182100 1523267590 2495 2495 2495 2495 0
15 20250214 182000 1523267590 2495 2495 2495 2495 0
16 20250214 181900 1523267590 2495 2495 2495 2495 0
17 20250214 181800 1523267590 2495 2495 2495 2495 0
18 20250214 181700 1523267590 2495 2495 2495 2495 0
19 20250214 181600 1523267590 2495 2495 2495 2495 0
20 20250214 181500 1523267590 2495 2495 2495 2495 0
21 20250214 181400 1523267590 2495 2495 2495 2495 0
22 20250214 181300 1523267590 2495 2495 2495 2495 0
23 20250214 181200 1523267590 2495 2495 2495 2495 0
24 20250214 181100 1523267590 2495 2495 2495 2495 0
25 20250214 181000 1523267590 2495 2495 2495 2495 0
26 20250214 180900 1523267590 2495 2495 2495 2495 0
27 20250214 180800 1523267590 2495 2495 2495 2495 0
28 20250214 180700 1523267590 2495 2495 2495 2495 0
29 20250214 180600 1523267590 2495 2495 2495 2495 0
30 20250214 180500 1523267590 2495 2495 2495 2495 0
31 20250214 180400 1523267590 2495 2495 2495 2495 0
32 20250214 180300 1523267590 2495 2495 2495 2495 7639
33 20250214 180200 1523267590 2495 2495 2495 2495 0
34 20250214 180100 1523267590 2495 2495 2495 2495 0
35 20250214 180000 1523267590 2495 2495 2495 2495 0
36 20250214 175900 1523267590 2495 2495 2495 2495 0
37 20250214 175800 1523267590 2495 2495 2495 2495 0
38 20250214 175700 1523267590 2495 2495 2495 2495 0
39 20250214 175600 1523267590 2495 2495 2495 2495 0
40 20250214 175500 1523267590 2495 2495 2495 2495 0
41 20250214 175400 1523267590 2495 2495 2495 2495 0
42 20250214 175300 1523267590 2495 2495 2495 2495 0
43 20250214 175200 1523267590 2495 2495 2495 2495 0
44 20250214 175100 1523267590 2495 2495 2495 2495 0
45 20250214 175000 1523267590 2495 2495 2495 2495 0
46 20250214 174900 1523267590 2495 2495 2495 2495 0
47 20250214 174800 1523267590 2495 2495 2495 2495 0
48 20250214 174700 1523267590 2495 2495 2495 2495 0
49 20250214 174600 1523267590 2495 2495 2495 2495 0
50 20250214 174500 1523267590 2495 2495 2495 2495 0
51 20250214 174400 1523267590 2495 2495 2495 2495 0
52 20250214 174300 1523267590 2495 2495 2495 2495 0
53 20250214 174200 1523267590 2495 2495 2495 2495 0
54 20250214 174100 1523267590 2495 2495 2495 2495 0
55 20250214 174000 1523267590 2495 2495 2495 2495 0
56 20250214 173900 1523267590 2495 2495 2495 2495 0
57 20250214 173800 1523267590 2495 2495 2495 2495 0
58 20250214 173700 1523267590 2495 2495 2495 2495 0
59 20250214 173600 1523267590 2495 2495 2495 2495 0
60 20250214 173500 1523267590 2495 2495 2495 2495 0
61 20250214 173400 1523267590 2495 2495 2495 2495 0
62 20250214 173300 1523267590 2495 2495 2495 2495 7639
63 20250214 173200 1523267590 2495 2495 2495 2495 0
64 20250214 173100 1523267590 2495 2495 2495 2495 0
65 20250214 173000 1523267590 2495 2495 2495 2495 0
66 20250214 172900 1523267590 2495 2495 2495 2495 0
67 20250214 172800 1523267590 2495 2495 2495 2495 0
68 20250214 172700 1523267590 2495 2495 2495 2495 0
69 20250214 172600 1523267590 2495 2495 2495 2495 0
70 20250214 172500 1523267590 2495 2495 2495 2495 0
71 20250214 172400 1523267590 2495 2495 2495 2495 0
72 20250214 172300 1523267590 2495 2495 2495 2495 0
73 20250214 172200 1523267590 2495 2495 2495 2495 0
74 20250214 172100 1523267590 2495 2495 2495 2495 0
75 20250214 172000 1523267590 2495 2495 2495 2495 0
76 20250214 171900 1523267590 2495 2495 2495 2495 0
77 20250214 171800 1523267590 2495 2495 2495 2495 0
78 20250214 171700 1523267590 2495 2495 2495 2495 0
79 20250214 171600 1523267590 2495 2495 2495 2495 0
80 20250214 171500 1523267590 2495 2495 2495 2495 0
81 20250214 171400 1523267590 2495 2495 2495 2495 0
82 20250214 171300 1523267590 2495 2495 2495 2495 0
83 20250214 171200 1523267590 2495 2495 2495 2495 0
84 20250214 171100 1523267590 2495 2495 2495 2495 0
85 20250214 171000 1523267590 2495 2495 2495 2495 0
86 20250214 170900 1523267590 2495 2495 2495 2495 0
87 20250214 170800 1523267590 2495 2495 2495 2495 0
88 20250214 170700 1523267590 2495 2495 2495 2495 0
89 20250214 170600 1523267590 2495 2495 2495 2495 0
90 20250214 170500 1523267590 2495 2495 2495 2495 0
91 20250214 170400 1523267590 2495 2495 2495 2495 0
92 20250214 170300 1523267590 2495 2495 2495 2495 7639
93 20250214 170200 1523267590 2495 2495 2495 2495 0
94 20250214 170100 1523267590 2495 2495 2495 2495 0
95 20250214 170000 1523267590 2495 2495 2495 2495 0
96 20250214 165900 1523267590 2495 2495 2495 2495 0
97 20250214 165800 1523267590 2495 2495 2495 2495 0
98 20250214 165700 1523267590 2495 2495 2495 2495 0
99 20250214 165600 1523267590 2495 2495 2495 2495 0
100 20250214 165500 1523267590 2495 2495 2495 2495 0
101 20250214 165400 1523267590 2495 2495 2495 2495 0
102 20250214 165300 1523267590 2495 2495 2495 2495 0
103 20250214 165200 1523267590 2495 2495 2495 2495 0
104 20250214 165100 1523267590 2495 2495 2495 2495 0
105 20250214 165000 1523267590 2495 2495 2495 2495 0
106 20250214 164900 1523267590 2495 2495 2495 2495 0
107 20250214 164800 1523267590 2495 2495 2495 2495 0
108 20250214 164700 1523267590 2495 2495 2495 2495 0
109 20250214 164600 1523267590 2495 2495 2495 2495 0
110 20250214 164500 1523267590 2495 2495 2495 2495 0
111 20250214 164400 1523267590 2495 2495 2495 2495 0
112 20250214 164300 1523267590 2495 2495 2495 2495 0
113 20250214 164200 1523267590 2495 2495 2495 2495 0
114 20250214 164100 1523267590 2495 2495 2495 2495 0
115 20250214 164000 1523267590 2495 2495 2495 2495 0
116 20250214 163900 1523267590 2495 2495 2495 2495 0
117 20250214 163800 1523267590 2495 2495 2495 2495 0
118 20250214 163700 1523267590 2495 2495 2495 2495 0
119 20250214 163600 1523267590 2495 2495 2495 2495 0
120 20250214 163500 1523267590 2495 2495 2495 2495 0
121 20250214 163400 1523267590 2495 2495 2495 2495 0
122 20250214 163300 1523267590 2495 2495 2495 2495 7639
123 20250214 163200 1523267590 2495 2495 2495 2495 0
124 20250214 163100 1523267590 2495 2495 2495 2495 0
125 20250214 163000 1523267590 2495 2495 2495 2495 0
126 20250214 162900 1523267590 2495 2495 2495 2495 0
127 20250214 162800 1523267590 2495 2495 2495 2495 0
128 20250214 162700 1523267590 2495 2495 2495 2495 0
129 20250214 162600 1523267590 2495 2495 2495 2495 0
130 20250214 162500 1523267590 2495 2495 2495 2495 0
131 20250214 162400 1523267590 2495 2495 2495 2495 0
132 20250214 162300 1523267590 2495 2495 2495 2495 0
133 20250214 162200 1523267590 2495 2495 2495 2495 0
134 20250214 162100 1523267590 2495 2495 2495 2495 0
135 20250214 162000 1523267590 2495 2495 2495 2495 0
136 20250214 161900 1523267590 2495 2495 2495 2495 0
137 20250214 161800 1523267590 2495 2495 2495 2495 0
138 20250214 161700 1523267590 2495 2495 2495 2495 0
139 20250214 161600 1523267590 2495 2495 2495 2495 0
140 20250214 161500 1523267590 2495 2495 2495 2495 0
141 20250214 161400 1523267590 2495 2495 2495 2495 0
142 20250214 161300 1523267590 2495 2495 2495 2495 0
143 20250214 161200 1523267590 2495 2495 2495 2495 0
144 20250214 161100 1523267590 2495 2495 2495 2495 0
145 20250214 161000 1523267590 2495 2495 2495 2495 0
146 20250214 160900 1523267590 2495 2495 2495 2495 0
147 20250214 160800 1523267590 2495 2495 2495 2495 0
148 20250214 160700 1523267590 2495 2495 2495 2495 0
149 20250214 160600 1523267590 2495 2495 2495 2495 0
150 20250214 160500 1523267590 2495 2495 2495 2495 0
151 20250214 160400 1523267590 2495 2495 2495 2495 0
152 20250214 160300 1523267590 2495 2495 2495 2495 7639
153 20250214 160200 1523267590 2495 2495 2495 2495 0
154 20250214 160100 1523267590 2495 2495 2495 2495 0
155 20250214 160000 1523267590 2495 2495 2495 2495 0
156 20250214 155900 1523267590 2495 2495 2495 2495 0
157 20250214 155800 1523267590 2495 2495 2495 2495 0
158 20250214 155700 1523267590 2495 2495 2495 2495 0
159 20250214 155600 1523267590 2495 2495 2495 2495 0
160 20250214 155500 1523267590 2495 2495 2495 2495 0
161 20250214 155400 1523267590 2495 2495 2495 2495 0
162 20250214 155300 1523267590 2495 2495 2495 2495 0
163 20250214 155200 1523267590 2495 2495 2495 2495 0
164 20250214 155100 1523267590 2495 2495 2495 2495 0
165 20250214 155000 1523267590 2495 2495 2495 2495 0
166 20250214 154900 1523267590 2495 2495 2495 2495 0
167 20250214 154800 1523267590 2495 2495 2495 2495 0
168 20250214 154700 1523267590 2495 2495 2495 2495 0
169 20250214 154600 1523267590 2495 2495 2495 2495 0
170 20250214 154500 1523267590 2495 2495 2495 2495 0
171 20250214 154400 1523267590 2495 2495 2495 2495 0
172 20250214 154300 1523267590 2495 2495 2495 2495 0
173 20250214 154200 1523267590 2495 2495 2495 2495 0
174 20250214 154100 1523267590 2495 2495 2495 2495 0
175 20250214 154000 1523267590 2495 2495 2495 2495 0
176 20250214 153900 1523267590 2495 2495 2495 2495 0
177 20250214 153800 1523267590 2495 2495 2495 2495 0
178 20250214 153700 1523267590 2495 2495 2495 2495 0
179 20250214 153600 1523267590 2495 2495 2495 2495 0
180 20250214 153500 1523267590 2495 2495 2495 2495 0
181 20250214 153400 1523267590 2495 2495 2495 2495 0
182 20250214 153300 1523267590 2495 2495 2495 2495 7639
183 20250214 153200 1523267590 2495 2495 2495 2495 0
184 20250214 153100 1523267590 2495 2495 2495 2495 0
185 20250214 153000 1523267590 2495 2495 2495 2495 7639
186 20250214 152900 1504208285 2495 2495 2495 2495 0
187 20250214 152800 1504208285 2495 2495 2495 2495 0
188 20250214 152700 1504208285 2495 2495 2495 2495 0
189 20250214 152600 1504208285 2495 2495 2495 2495 0
190 20250214 152500 1504208285 2495 2495 2495 2495 0
191 20250214 152400 1504208285 2495 2495 2495 2495 0
192 20250214 152300 1504208285 2495 2495 2495 2495 0
193 20250214 152200 1504208285 2495 2495 2495 2495 0
194 20250214 152100 1504208285 2495 2495 2495 2495 0
195 20250214 152000 1504208285 2495 2495 2495 2495 0
196 20250214 151900 1504208285 2495 2480 2500 2480 2999
197 20250214 151800 1496752435 2485 2485 2485 2480 3072
198 20250214 151700 1489129365 2485 2480 2485 2480 853
199 20250214 151600 1487013915 2480 2480 2480 2475 244
200 20250214 151500 1486410005 2475 2480 2480 2475 76
201 20250214 151400 1486221845 2480 2475 2480 2475 435
202 20250214 151300 1485145050 2480 2480 2480 2480 100
203 20250214 151200 1484897050 2480 2480 2480 2475 1975
204 20250214 151100 1480003110 2475 2480 2480 2475 2648
205 20250214 151000 1473442570 2475 2480 2480 2475 147
206 20250214 150900 1473078675 2480 2480 2480 2480 4
207 20250214 150800 1473068755 2480 2480 2480 2480 68
208 20250214 150700 1472900115 2480 2480 2480 2480 51
209 20250214 150600 1472773635 2480 2480 2480 2480 0
210 20250214 150500 1472773635 2480 2480 2480 2480 1
211 20250214 150400 1472771155 2485 2480 2485 2475 1334
212 20250214 150300 1469466265 2485 2485 2485 2485 0
213 20250214 150200 1469466265 2485 2485 2485 2485 2
214 20250214 150100 1469461295 2485 2485 2485 2480 4
215 20250214 150000 1469451365 2475 2480 2480 2475 1289
216 20250214 145900 1466257960 2485 2485 2485 2485 1
217 20250214 145800 1466255475 2480 2480 2480 2480 6
218 20250214 145700 1466240595 2485 2485 2485 2480 104
219 20250214 145600 1465982170 2480 2485 2485 2480 170
220 20250214 145500 1465560565 2480 2480 2480 2480 745
221 20250214 145400 1463712965 2480 2480 2480 2480 1
222 20250214 145300 1463710485 2485 2480 2485 2480 5
223 20250214 145200 1463698080 2485 2485 2485 2485 0
224 20250214 145100 1463698080 2485 2480 2485 2480 2
225 20250214 145000 1463693115 2475 2480 2485 2475 1308
226 20250214 144900 1460452620 2485 2485 2485 2485 0
227 20250214 144800 1460452620 2485 2480 2485 2480 1376
228 20250214 144700 1457040135 2480 2490 2490 2480 6098
229 20250214 144600 1441917080 2480 2485 2485 2480 1056
230 20250214 144500 1439293460 2485 2480 2485 2480 3000
231 20250214 144400 1431841160 2480 2480 2480 2480 1
232 20250214 144300 1431838680 2480 2480 2480 2480 0
233 20250214 144200 1431838680 2480 2480 2480 2480 183
234 20250214 144100 1431384840 2485 2480 2485 2480 706
235 20250214 144000 1429633955 2485 2485 2485 2485 0
236 20250214 143900 1429633955 2485 2480 2485 2480 29
237 20250214 143800 1429562030 2485 2480 2485 2480 874
238 20250214 143700 1427394460 2480 2475 2480 2475 174
239 20250214 143600 1426963805 2480 2480 2480 2480 0
240 20250214 143500 1426963805 2480 2480 2480 2475 64
241 20250214 143400 1426805150 2480 2480 2480 2480 874
242 20250214 143300 1424637630 2485 2485 2485 2485 1
243 20250214 143200 1424635145 2475 2480 2480 2475 2431
244 20250214 143100 1418617385 2480 2485 2490 2480 1844
245 20250214 143000 1414039195 2485 2480 2490 2475 17568
246 20250214 142900 1370316325 2485 2480 2485 2480 2
247 20250214 142800 1370311360 2480 2485 2485 2480 1003
248 20250214 142700 1367823910 2480 2485 2485 2480 956
249 20250214 142600 1365453025 2480 2480 2485 2480 887
250 20250214 142500 1363253260 2485 2485 2485 2485 0
251 20250214 142400 1363253260 2485 2485 2485 2480 201
252 20250214 142300 1362754770 2475 2485 2485 2475 15997
253 20250214 142200 1323098820 2485 2480 2485 2480 506
254 20250214 142100 1321842925 2485 2480 2485 2480 8365
255 20250214 142000 1301097265 2485 2485 2485 2485 10
256 20250214 141900 1301072415 2485 2485 2485 2485 320
257 20250214 141800 1300277215 2485 2485 2485 2485 0
258 20250214 141700 1300277215 2485 2485 2485 2485 1
259 20250214 141600 1300274730 2480 2480 2480 2480 0
260 20250214 141500 1300274730 2480 2480 2485 2480 744
261 20250214 141400 1298429605 2485 2485 2485 2485 0
262 20250214 141300 1298429605 2485 2485 2485 2485 6050
263 20250214 141200 1283395355 2485 2485 2485 2485 1
264 20250214 141100 1283392870 2480 2485 2485 2480 500
265 20250214 141000 1282151405 2485 2490 2490 2485 1050
266 20250214 140900 1279537155 2485 2485 2485 2485 45
267 20250214 140800 1279425330 2485 2480 2485 2480 1402
268 20250214 140700 1275941640 2485 2485 2485 2485 222
269 20250214 140600 1275389970 2480 2485 2485 2480 1097
270 20250214 140500 1272665630 2485 2480 2485 2480 98
271 20250214 140400 1272422585 2485 2480 2485 2480 35
272 20250214 140300 1272335780 2485 2485 2485 2485 3395
273 20250214 140200 1263899205 2485 2485 2485 2485 0
274 20250214 140100 1263899205 2485 2480 2485 2475 266
275 20250214 140000 1263239525 2475 2485 2485 2475 10518
276 20250214 135900 1237177605 2485 2480 2485 2480 1002
277 20250214 135800 1234692640 2480 2485 2485 2480 232
278 20250214 135700 1234117030 2485 2485 2485 2485 30
279 20250214 135600 1234042480 2485 2485 2485 2480 1119
280 20250214 135500 1231262170 2490 2485 2490 2485 4558
281 20250214 135400 1219935535 2490 2490 2490 2490 252
282 20250214 135300 1219308055 2485 2490 2490 2485 8625
283 20250214 135200 1197834240 2495 2495 2495 2495 0
284 20250214 135100 1197834240 2495 2495 2495 2495 500
285 20250214 135000 1196586740 2495 2495 2495 2495 709
286 20250214 134900 1194817785 2495 2495 2495 2495 0
287 20250214 134800 1194817785 2495 2495 2495 2495 0
288 20250214 134700 1194817785 2495 2495 2495 2495 990
289 20250214 134600 1192347735 2495 2495 2495 2495 676
290 20250214 134500 1190661115 2495 2495 2495 2495 165
291 20250214 134400 1190249440 2500 2500 2500 2500 0
292 20250214 134300 1190249440 2500 2500 2500 2500 0
293 20250214 134200 1190249440 2500 2500 2500 2500 0
294 20250214 134100 1190249440 2500 2495 2500 2495 453
295 20250214 134000 1189119190 2500 2495 2500 2495 4868
296 20250214 133900 1176950310 2495 2495 2495 2495 333
297 20250214 133800 1176119475 2495 2495 2495 2495 33
298 20250214 133700 1176037140 2500 2500 2500 2495 51
299 20250214 133600 1175909885 2495 2495 2500 2495 20140
300 20250214 133500 1125659535 2495 2495 2495 2495 626
301 20250214 133400 1124097665 2500 2500 2500 2500 0
302 20250214 133300 1124097665 2500 2500 2500 2500 0
303 20250214 133200 1124097665 2500 2500 2500 2500 74
304 20250214 133100 1123912665 2495 2495 2495 2495 233
305 20250214 133000 1123331330 2500 2500 2500 2500 10
306 20250214 132900 1123306330 2495 2495 2500 2495 384
307 20250214 132800 1122347245 2500 2500 2500 2500 0
308 20250214 132700 1122347245 2500 2500 2500 2500 0
309 20250214 132600 1122347245 2500 2500 2500 2500 1
310 20250214 132500 1122344745 2495 2495 2495 2495 1
311 20250214 132400 1122342250 2500 2500 2500 2500 0
312 20250214 132300 1122342250 2500 2500 2500 2500 0
313 20250214 132200 1122342250 2500 2500 2500 2500 0
314 20250214 132100 1122342250 2500 2500 2500 2500 312
315 20250214 132000 1121562250 2500 2495 2500 2495 343
316 20250214 131900 1120706265 2495 2495 2495 2495 500
317 20250214 131800 1119458765 2495 2495 2495 2495 6
318 20250214 131700 1119443795 2500 2500 2500 2500 0
319 20250214 131600 1119443795 2500 2500 2500 2500 0
320 20250214 131500 1119443795 2500 2495 2500 2495 1001
321 20250214 131400 1116946295 2490 2490 2490 2490 100
322 20250214 131300 1116697295 2495 2495 2495 2490 408
323 20250214 131200 1115680870 2500 2495 2500 2490 10001
324 20250214 131100 1090763090 2495 2495 2500 2495 396
325 20250214 131000 1089774565 2495 2495 2495 2495 360
326 20250214 130900 1088876365 2500 2500 2500 2500 10
327 20250214 130800 1088851365 2500 2500 2500 2500 13
328 20250214 130700 1088818865 2500 2500 2500 2500 406
329 20250214 130600 1087803865 2505 2505 2505 2505 1
330 20250214 130500 1087801360 2500 2500 2500 2500 249
331 20250214 130400 1087178860 2505 2505 2505 2505 0
332 20250214 130300 1087178860 2505 2500 2505 2500 1548
333 20250214 130200 1083307395 2500 2495 2500 2495 177
334 20250214 130100 1082865775 2500 2500 2500 2500 0
335 20250214 130000 1082865775 2500 2500 2500 2495 24
336 20250214 125900 1082805885 2495 2495 2495 2495 21
337 20250214 125800 1082753490 2495 2495 2500 2495 476
338 20250214 125700 1081565865 2495 2495 2495 2495 225
339 20250214 125600 1081004490 2500 2495 2500 2490 4043
340 20250214 125500 1070917410 2500 2500 2500 2495 5720
341 20250214 125400 1056618475 2505 2500 2505 2500 1188
342 20250214 125300 1053648465 2500 2500 2500 2495 2705
343 20250214 125200 1046886055 2505 2505 2505 2505 0
344 20250214 125100 1046886055 2505 2505 2505 2505 1
345 20250214 125000 1046883550 2500 2500 2500 2500 1501
346 20250214 124900 1043131050 2495 2500 2500 2495 10845
347 20250214 124800 1016018790 2500 2500 2500 2495 302
348 20250214 124700 1015263795 2500 2500 2500 2500 101
349 20250214 124600 1015011295 2500 2500 2500 2500 0
350 20250214 124500 1015011295 2500 2500 2500 2500 1000
351 20250214 124400 1012511295 2500 2500 2500 2500 0
352 20250214 124300 1012511295 2500 2500 2500 2500 200
353 20250214 124200 1012011295 2495 2510 2510 2495 19801
354 20250214 124100 962466910 2505 2505 2505 2505 0
355 20250214 124000 962466910 2505 2510 2510 2505 544
356 20250214 123900 961104185 2505 2505 2505 2505 50
357 20250214 123800 960978935 2505 2505 2505 2505 1554
358 20250214 123700 957086165 2505 2505 2505 2505 374
359 20250214 123600 956149295 2510 2505 2510 2505 62
360 20250214 123500 955993980 2505 2505 2505 2505 4
361 20250214 123400 955983960 2510 2510 2510 2510 0
362 20250214 123300 955983960 2510 2510 2510 2510 0
363 20250214 123200 955983960 2510 2510 2510 2510 0
364 20250214 123100 955983960 2510 2500 2510 2500 226
365 20250214 123000 955418950 2505 2505 2505 2505 3
366 20250214 122900 955411435 2510 2505 2510 2505 2
367 20250214 122800 955406420 2505 2505 2505 2505 12
368 20250214 122700 955376360 2510 2510 2510 2510 0
369 20250214 122600 955376360 2510 2510 2510 2510 0
370 20250214 122500 955376360 2510 2510 2510 2510 1
371 20250214 122400 955373850 2505 2505 2505 2505 0
372 20250214 122300 955373850 2505 2505 2505 2505 859
373 20250214 122200 953222055 2500 2500 2500 2500 538
374 20250214 122100 951877055 2505 2500 2505 2500 19
375 20250214 122000 951829540 2500 2505 2505 2500 3617
376 20250214 121900 942769005 2495 2495 2495 2495 204
377 20250214 121800 942260025 2490 2500 2500 2490 7335
378 20250214 121700 923946890 2500 2510 2510 2500 4267
379 20250214 121600 913268115 2505 2505 2505 2505 1
380 20250214 121500 913265610 2510 2510 2510 2510 0
381 20250214 121400 913265610 2510 2510 2510 2510 562
382 20250214 121300 911854990 2510 2510 2510 2510 1196
383 20250214 121200 908853030 2510 2520 2520 2510 1038
384 20250214 121100 906242625 2520 2520 2520 2515 187
385 20250214 121000 905772045 2515 2520 2520 2515 5097
386 20250214 120900 892927655 2520 2515 2520 2515 1167
387 20250214 120800 889987645 2510 2510 2510 2510 100
388 20250214 120700 889736645 2515 2515 2515 2515 1
389 20250214 120600 889734130 2515 2515 2515 2515 0
390 20250214 120500 889734130 2515 2515 2515 2515 2135
391 20250214 120400 884364605 2515 2510 2515 2510 8
392 20250214 120300 884344490 2515 2515 2515 2515 30
393 20250214 120200 884269040 2515 2515 2515 2515 0
394 20250214 120100 884269040 2515 2515 2515 2515 500
395 20250214 120000 883011540 2510 2510 2510 2510 9
396 20250214 115900 882988950 2515 2510 2515 2510 10700
397 20250214 115800 856129450 2510 2510 2510 2510 2116
398 20250214 115700 850818290 2510 2510 2510 2510 684
399 20250214 115600 849101450 2515 2510 2515 2510 2043
400 20250214 115500 843973320 2510 2510 2510 2510 30
401 20250214 115400 843898020 2510 2515 2515 2510 800
402 20250214 115300 841889520 2515 2515 2515 2515 1
403 20250214 115200 841887005 2515 2520 2520 2515 453
404 20250214 115100 840746965 2515 2515 2515 2515 1299
405 20250214 115000 837479980 2515 2515 2520 2515 6938
406 20250214 114900 820013070 2520 2520 2520 2520 378
407 20250214 114800 819060510 2520 2520 2520 2520 2907
408 20250214 114700 811734870 2520 2520 2520 2520 134
409 20250214 114600 811397190 2520 2520 2520 2520 1000
410 20250214 114500 808877190 2520 2520 2520 2520 0
411 20250214 114400 808877190 2520 2520 2520 2520 50
412 20250214 114300 808751190 2515 2515 2515 2515 30
413 20250214 114200 808675740 2515 2520 2520 2515 21
414 20250214 114100 808622920 2515 2515 2515 2515 55
415 20250214 114000 808484595 2515 2515 2515 2515 486
416 20250214 113900 807262305 2515 2520 2520 2515 1852
417 20250214 113800 802596265 2525 2515 2525 2515 899
418 20250214 113700 800329030 2515 2515 2525 2515 896
419 20250214 113600 798074560 2515 2515 2520 2510 6427
420 20250214 113500 781889575 2515 2510 2515 2510 25550
421 20250214 113400 717738470 2510 2510 2510 2510 3
422 20250214 113300 717730940 2510 2510 2510 2510 2192
423 20250214 113200 712229020 2505 2505 2505 2505 6919
424 20250214 113100 694896925 2500 2500 2500 2500 0
425 20250214 113000 694896925 2500 2500 2500 2500 2890
426 20250214 112900 687671925 2500 2500 2500 2500 0
427 20250214 112800 687671925 2500 2500 2500 2500 2959
428 20250214 112700 680274425 2500 2500 2500 2500 843
429 20250214 112600 678166925 2505 2505 2505 2505 3
430 20250214 112500 678159410 2500 2500 2505 2500 87
431 20250214 112400 677941900 2500 2505 2505 2500 7774
432 20250214 112300 658475415 2505 2500 2505 2500 16006
433 20250214 112200 618403085 2505 2500 2505 2500 6055
434 20250214 112100 603265385 2500 2500 2500 2500 0
435 20250214 112000 603265385 2500 2500 2500 2500 0
436 20250214 111900 603265385 2500 2495 2500 2495 11350
437 20250214 111800 574895415 2495 2495 2495 2495 2258
438 20250214 111700 569261705 2500 2500 2500 2500 1
439 20250214 111600 569259205 2500 2500 2500 2500 0
440 20250214 111500 569259205 2500 2500 2500 2500 201
441 20250214 111400 568756705 2500 2500 2500 2500 0
442 20250214 111300 568756705 2500 2500 2500 2500 85
443 20250214 111200 568544205 2500 2500 2500 2500 352
444 20250214 111100 567664205 2500 2500 2500 2500 10
445 20250214 111000 567639205 2500 2500 2500 2500 100
446 20250214 110900 567389205 2500 2500 2500 2500 0
447 20250214 110800 567389205 2500 2500 2500 2500 2040
448 20250214 110700 562289205 2500 2500 2500 2500 2950
449 20250214 110600 554914205 2500 2500 2500 2500 3565
450 20250214 110500 546001705 2500 2500 2500 2500 3275
451 20250214 110400 537814205 2500 2500 2500 2500 7126
452 20250214 110300 519999205 2500 2500 2500 2500 5500
453 20250214 110200 506249205 2500 2500 2500 2500 0
454 20250214 110100 506249205 2500 2495 2500 2495 3338
455 20250214 110000 497913545 2495 2495 2495 2495 2882
456 20250214 105900 490722955 2495 2490 2495 2490 12077
457 20250214 105800 460601625 2490 2490 2490 2490 83
458 20250214 105700 460394955 2490 2490 2490 2490 607
459 20250214 105600 458883525 2490 2490 2490 2490 4
460 20250214 105500 458873565 2490 2490 2490 2490 101
461 20250214 105400 458622075 2490 2490 2490 2490 38
462 20250214 105300 458527455 2490 2490 2490 2490 1
463 20250214 105200 458524965 2485 2485 2485 2485 0
464 20250214 105100 458524965 2485 2485 2485 2485 0
465 20250214 105000 458524965 2485 2485 2485 2485 0
466 20250214 104900 458524965 2485 2485 2485 2485 2110
467 20250214 104800 453281615 2485 2485 2485 2485 1
468 20250214 104700 453279130 2485 2485 2485 2485 0
469 20250214 104600 453279130 2485 2485 2485 2485 0
470 20250214 104500 453279130 2485 2485 2485 2485 3
471 20250214 104400 453271675 2485 2485 2485 2485 25
472 20250214 104300 453209550 2485 2485 2485 2485 0
473 20250214 104200 453209550 2485 2485 2485 2485 1877
474 20250214 104100 448545205 2485 2485 2490 2485 5361
475 20250214 104000 435222120 2490 2490 2490 2490 0
476 20250214 103900 435222120 2490 2490 2490 2490 155
477 20250214 103800 434836170 2485 2485 2490 2485 297
478 20250214 103700 434098055 2490 2485 2490 2485 160
479 20250214 103600 433700155 2490 2490 2490 2490 0
480 20250214 103500 433700155 2490 2490 2490 2490 0
481 20250214 103400 433700155 2490 2490 2490 2490 0
482 20250214 103300 433700155 2490 2490 2490 2490 544
483 20250214 103200 432345595 2490 2490 2490 2490 1296
484 20250214 103100 429118555 2490 2490 2490 2490 1000
485 20250214 103000 426628555 2490 2490 2490 2490 1403
486 20250214 102900 423135085 2485 2480 2485 2480 1001
487 20250214 102800 420647605 2490 2490 2490 2490 0
488 20250214 102700 420647605 2490 2490 2490 2490 0
489 20250214 102600 420647605 2490 2490 2490 2490 0
490 20250214 102500 420647605 2490 2485 2490 2485 11
491 20250214 102400 420620265 2485 2485 2485 2485 3012
492 20250214 102300 413135445 2490 2490 2490 2490 0
493 20250214 102200 413135445 2490 2490 2490 2490 72
494 20250214 102100 412956165 2490 2490 2490 2490 1089
495 20250214 102000 410244555 2495 2495 2495 2495 7
496 20250214 101900 410227090 2495 2495 2495 2495 201
497 20250214 101800 409725595 2490 2490 2490 2490 50
498 20250214 101700 409601095 2495 2495 2495 2495 1114
499 20250214 101600 406821665 2495 2490 2495 2485 5321
500 20250214 101500 393561525 2495 2495 2495 2495 0
501 20250214 101400 393561525 2495 2495 2495 2495 0
502 20250214 101300 393561525 2495 2485 2495 2485 1024
503 20250214 101200 391011705 2495 2495 2495 2490 409
504 20250214 101100 389991255 2490 2490 2490 2490 200
505 20250214 101000 389493255 2490 2490 2490 2490 1
506 20250214 100900 389490765 2490 2490 2490 2490 2352
507 20250214 100800 383634285 2490 2490 2490 2490 658
508 20250214 100700 381995865 2485 2480 2485 2480 4408
509 20250214 100600 371055935 2480 2480 2480 2475 286
510 20250214 100500 370347165 2480 2475 2480 2475 401
511 20250214 100400 369354185 2475 2480 2480 2475 189
512 20250214 100300 368886405 2475 2475 2475 2475 500
513 20250214 100200 367648905 2480 2480 2480 2480 3
514 20250214 100100 367641465 2480 2480 2480 2480 0
515 20250214 100000 367641465 2480 2475 2480 2475 1006
516 20250214 095900 365151585 2475 2480 2480 2475 1378
517 20250214 095800 361736035 2480 2480 2480 2480 425
518 20250214 095700 360682035 2480 2480 2480 2480 929
519 20250214 095600 358378115 2480 2480 2480 2480 231
520 20250214 095500 357805235 2475 2475 2475 2475 1049
521 20250214 095400 355208960 2470 2470 2470 2470 235
522 20250214 095300 354628510 2475 2475 2475 2475 0
523 20250214 095200 354628510 2475 2475 2475 2475 0
524 20250214 095100 354628510 2475 2475 2475 2475 66
525 20250214 095000 354465160 2470 2470 2470 2470 0
526 20250214 094900 354465160 2470 2470 2470 2470 0
527 20250214 094800 354465160 2470 2470 2470 2470 602
528 20250214 094700 352978220 2470 2465 2470 2465 3001
529 20250214 094600 345580750 2470 2470 2470 2470 248
530 20250214 094500 344968190 2470 2470 2470 2470 0
531 20250214 094400 344968190 2470 2470 2470 2470 0
532 20250214 094300 344968190 2470 2470 2470 2470 120
533 20250214 094200 344671790 2470 2470 2475 2465 2009
534 20250214 094100 339719300 2470 2470 2470 2465 3550
535 20250214 094000 330963485 2470 2470 2475 2470 69
536 20250214 093900 330793040 2480 2470 2480 2465 3602
537 20250214 093800 321911235 2465 2475 2475 2465 7080
538 20250214 093700 304411060 2475 2475 2475 2475 423
539 20250214 093600 303364135 2480 2480 2480 2480 1
540 20250214 093500 303361655 2480 2475 2480 2475 912
541 20250214 093400 301104450 2485 2475 2485 2475 96
542 20250214 093300 300866840 2475 2480 2485 2475 2963
543 20250214 093200 293521390 2480 2485 2485 2480 3205
544 20250214 093100 285572970 2480 2490 2490 2480 72
545 20250214 093000 285394300 2480 2480 2480 2480 0
546 20250214 092900 285394300 2480 2480 2480 2480 0
547 20250214 092800 285394300 2480 2485 2485 2480 4427
548 20250214 092700 274395705 2485 2485 2485 2485 6500
549 20250214 092600 258243205 2485 2490 2490 2485 7623
550 20250214 092500 239295285 2485 2485 2485 2485 6379
551 20250214 092400 223443470 2485 2485 2485 2485 1657
552 20250214 092300 219325825 2490 2490 2490 2490 0
553 20250214 092200 219325825 2490 2485 2490 2485 201
554 20250214 092100 218826335 2495 2495 2495 2490 759
555 20250214 092000 216936380 2490 2490 2490 2490 4690
556 20250214 091900 205258280 2490 2490 2495 2490 5131
557 20250214 091800 192482065 2485 2485 2485 2485 121
558 20250214 091700 192181380 2485 2480 2485 2480 501
559 20250214 091600 190938895 2475 2490 2490 2470 10126
560 20250214 091500 165878915 2490 2490 2490 2490 1
561 20250214 091400 165876425 2485 2485 2485 2485 536
562 20250214 091300 164544465 2490 2490 2490 2490 1
563 20250214 091200 164541975 2485 2495 2495 2485 3578
564 20250214 091100 155648395 2480 2495 2495 2480 6231
565 20250214 091000 140174325 2495 2495 2495 2495 21
566 20250214 090900 140121930 2490 2495 2500 2490 6525
567 20250214 090800 123859905 2500 2495 2500 2495 3468
568 20250214 090700 115207240 2495 2505 2505 2495 2981
569 20250214 090600 107749285 2505 2500 2510 2500 6650
570 20250214 090500 91098860 2500 2495 2505 2495 10606
571 20250214 090400 64586210 2495 2490 2495 2490 9229
572 20250214 090300 41581605 2490 2485 2490 2485 2899
573 20250214 090200 34366145 2485 2485 2485 2485 611
574 20250214 090100 32847810 2490 2485 2490 2485 1126
575 20250214 090000 30044370 2490 2480 2490 2480 12108

1
001200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,96866418,0,233448067380,0.00
20250211,0,96866418,0,231995071110,0.00
20250210,0,96866418,0,231510739020,0.00
20250207,0,96866418,0,229573410660,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 96866418 0 233448067380 0.00
3 20250211 0 96866418 0 231995071110 0.00
4 20250210 0 96866418 0 231510739020 0.00
5 20250207 0 96866418 0 229573410660 0.00