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

573
000520/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183100,2868108280,12620,12620,12620,12620,3606
20250214,183000,2868108280,12620,12620,12620,12620,0
20250214,182900,2868108280,12620,12620,12620,12620,0
20250214,182800,2868108280,12620,12620,12620,12620,0
20250214,182700,2868108280,12620,12620,12620,12620,0
20250214,182600,2868108280,12620,12620,12620,12620,0
20250214,182500,2868108280,12620,12620,12620,12620,0
20250214,182400,2868108280,12620,12620,12620,12620,0
20250214,182300,2868108280,12620,12620,12620,12620,0
20250214,182200,2868108280,12620,12620,12620,12620,0
20250214,182100,2868108280,12620,12620,12620,12620,0
20250214,182000,2868108280,12620,12620,12620,12620,0
20250214,181900,2868108280,12620,12620,12620,12620,0
20250214,181800,2868108280,12620,12620,12620,12620,0
20250214,181700,2868108280,12620,12620,12620,12620,0
20250214,181600,2868108280,12620,12620,12620,12620,0
20250214,181500,2868108280,12620,12620,12620,12620,0
20250214,181400,2868108280,12620,12620,12620,12620,0
20250214,181300,2868108280,12620,12620,12620,12620,0
20250214,181200,2868108280,12620,12620,12620,12620,0
20250214,181100,2868108280,12620,12620,12620,12620,0
20250214,181000,2868108280,12620,12620,12620,12620,0
20250214,180900,2868108280,12620,12620,12620,12620,0
20250214,180800,2868108280,12620,12620,12620,12620,0
20250214,180700,2868108280,12620,12620,12620,12620,0
20250214,180600,2868108280,12620,12620,12620,12620,0
20250214,180500,2868108280,12620,12620,12620,12620,0
20250214,180400,2868108280,12620,12620,12620,12620,0
20250214,180300,2868108280,12620,12620,12620,12620,0
20250214,180200,2868108280,12620,12620,12620,12620,0
20250214,180100,2868108280,12620,12620,12620,12620,3606
20250214,180000,2868108280,12620,12620,12620,12620,0
20250214,175900,2868108280,12620,12620,12620,12620,0
20250214,175800,2868108280,12620,12620,12620,12620,0
20250214,175700,2868108280,12620,12620,12620,12620,0
20250214,175600,2868108280,12620,12620,12620,12620,0
20250214,175500,2868108280,12620,12620,12620,12620,0
20250214,175400,2868108280,12620,12620,12620,12620,0
20250214,175300,2868108280,12620,12620,12620,12620,0
20250214,175200,2868108280,12620,12620,12620,12620,0
20250214,175100,2868108280,12620,12620,12620,12620,0
20250214,175000,2868108280,12620,12620,12620,12620,0
20250214,174900,2868108280,12620,12620,12620,12620,0
20250214,174800,2868108280,12620,12620,12620,12620,0
20250214,174700,2868108280,12620,12620,12620,12620,0
20250214,174600,2868108280,12620,12620,12620,12620,0
20250214,174500,2868108280,12620,12620,12620,12620,0
20250214,174400,2868108280,12620,12620,12620,12620,0
20250214,174300,2868108280,12620,12620,12620,12620,0
20250214,174200,2868108280,12620,12620,12620,12620,0
20250214,174100,2868108280,12620,12620,12620,12620,0
20250214,174000,2868108280,12620,12620,12620,12620,0
20250214,173900,2868108280,12620,12620,12620,12620,0
20250214,173800,2868108280,12620,12620,12620,12620,0
20250214,173700,2868108280,12620,12620,12620,12620,0
20250214,173600,2868108280,12620,12620,12620,12620,0
20250214,173500,2868108280,12620,12620,12620,12620,0
20250214,173400,2868108280,12620,12620,12620,12620,0
20250214,173300,2868108280,12620,12620,12620,12620,0
20250214,173200,2868108280,12620,12620,12620,12620,0
20250214,173100,2868108280,12620,12620,12620,12620,3606
20250214,173000,2868108280,12620,12620,12620,12620,0
20250214,172900,2868108280,12620,12620,12620,12620,0
20250214,172800,2868108280,12620,12620,12620,12620,0
20250214,172700,2868108280,12620,12620,12620,12620,0
20250214,172600,2868108280,12620,12620,12620,12620,0
20250214,172500,2868108280,12620,12620,12620,12620,0
20250214,172400,2868108280,12620,12620,12620,12620,0
20250214,172300,2868108280,12620,12620,12620,12620,0
20250214,172200,2868108280,12620,12620,12620,12620,0
20250214,172100,2868108280,12620,12620,12620,12620,0
20250214,172000,2868108280,12620,12620,12620,12620,0
20250214,171900,2868108280,12620,12620,12620,12620,0
20250214,171800,2868108280,12620,12620,12620,12620,0
20250214,171700,2868108280,12620,12620,12620,12620,0
20250214,171600,2868108280,12620,12620,12620,12620,0
20250214,171500,2868108280,12620,12620,12620,12620,0
20250214,171400,2868108280,12620,12620,12620,12620,0
20250214,171300,2868108280,12620,12620,12620,12620,0
20250214,171200,2868108280,12620,12620,12620,12620,0
20250214,171100,2868108280,12620,12620,12620,12620,0
20250214,171000,2868108280,12620,12620,12620,12620,0
20250214,170900,2868108280,12620,12620,12620,12620,0
20250214,170800,2868108280,12620,12620,12620,12620,0
20250214,170700,2868108280,12620,12620,12620,12620,0
20250214,170600,2868108280,12620,12620,12620,12620,0
20250214,170500,2868108280,12620,12620,12620,12620,0
20250214,170400,2868108280,12620,12620,12620,12620,0
20250214,170300,2868108280,12620,12620,12620,12620,0
20250214,170200,2868108280,12620,12620,12620,12620,0
20250214,170100,2868108280,12620,12620,12620,12620,3606
20250214,170000,2868108280,12620,12620,12620,12620,0
20250214,165900,2868108280,12620,12620,12620,12620,0
20250214,165800,2868108280,12620,12620,12620,12620,0
20250214,165700,2868108280,12620,12620,12620,12620,0
20250214,165600,2868108280,12620,12620,12620,12620,0
20250214,165500,2868108280,12620,12620,12620,12620,0
20250214,165400,2868108280,12620,12620,12620,12620,0
20250214,165300,2868108280,12620,12620,12620,12620,0
20250214,165200,2868108280,12620,12620,12620,12620,0
20250214,165100,2868108280,12620,12620,12620,12620,0
20250214,165000,2868108280,12620,12620,12620,12620,0
20250214,164900,2868108280,12620,12620,12620,12620,0
20250214,164800,2868108280,12620,12620,12620,12620,0
20250214,164700,2868108280,12620,12620,12620,12620,0
20250214,164600,2868108280,12620,12620,12620,12620,0
20250214,164500,2868108280,12620,12620,12620,12620,0
20250214,164400,2868108280,12620,12620,12620,12620,0
20250214,164300,2868108280,12620,12620,12620,12620,0
20250214,164200,2868108280,12620,12620,12620,12620,0
20250214,164100,2868108280,12620,12620,12620,12620,0
20250214,164000,2868108280,12620,12620,12620,12620,0
20250214,163900,2868108280,12620,12620,12620,12620,0
20250214,163800,2868108280,12620,12620,12620,12620,0
20250214,163700,2868108280,12620,12620,12620,12620,0
20250214,163600,2868108280,12620,12620,12620,12620,0
20250214,163500,2868108280,12620,12620,12620,12620,0
20250214,163400,2868108280,12620,12620,12620,12620,0
20250214,163300,2868108280,12620,12620,12620,12620,0
20250214,163200,2868108280,12620,12620,12620,12620,0
20250214,163100,2868108280,12620,12620,12620,12620,3606
20250214,163000,2868108280,12620,12620,12620,12620,0
20250214,162900,2868108280,12620,12620,12620,12620,0
20250214,162800,2868108280,12620,12620,12620,12620,0
20250214,162700,2868108280,12620,12620,12620,12620,0
20250214,162600,2868108280,12620,12620,12620,12620,0
20250214,162500,2868108280,12620,12620,12620,12620,0
20250214,162400,2868108280,12620,12620,12620,12620,0
20250214,162300,2868108280,12620,12620,12620,12620,0
20250214,162200,2868108280,12620,12620,12620,12620,0
20250214,162100,2868108280,12620,12620,12620,12620,0
20250214,162000,2868108280,12620,12620,12620,12620,0
20250214,161900,2868108280,12620,12620,12620,12620,0
20250214,161800,2868108280,12620,12620,12620,12620,0
20250214,161700,2868108280,12620,12620,12620,12620,0
20250214,161600,2868108280,12620,12620,12620,12620,0
20250214,161500,2868108280,12620,12620,12620,12620,0
20250214,161400,2868108280,12620,12620,12620,12620,0
20250214,161300,2868108280,12620,12620,12620,12620,0
20250214,161200,2868108280,12620,12620,12620,12620,0
20250214,161100,2868108280,12620,12620,12620,12620,0
20250214,161000,2868108280,12620,12620,12620,12620,0
20250214,160900,2868108280,12620,12620,12620,12620,0
20250214,160800,2868108280,12620,12620,12620,12620,0
20250214,160700,2868108280,12620,12620,12620,12620,0
20250214,160600,2868108280,12620,12620,12620,12620,0
20250214,160500,2868108280,12620,12620,12620,12620,0
20250214,160400,2868108280,12620,12620,12620,12620,0
20250214,160300,2868108280,12620,12620,12620,12620,0
20250214,160200,2868108280,12620,12620,12620,12620,0
20250214,160100,2868108280,12620,12620,12620,12620,3606
20250214,160000,2868108280,12620,12620,12620,12620,0
20250214,155900,2868108280,12620,12620,12620,12620,0
20250214,155800,2868108280,12620,12620,12620,12620,0
20250214,155700,2868108280,12620,12620,12620,12620,0
20250214,155600,2868108280,12620,12620,12620,12620,0
20250214,155500,2868108280,12620,12620,12620,12620,0
20250214,155400,2868108280,12620,12620,12620,12620,0
20250214,155300,2868108280,12620,12620,12620,12620,0
20250214,155200,2868108280,12620,12620,12620,12620,0
20250214,155100,2868108280,12620,12620,12620,12620,0
20250214,155000,2868108280,12620,12620,12620,12620,0
20250214,154900,2868108280,12620,12620,12620,12620,0
20250214,154800,2868108280,12620,12620,12620,12620,0
20250214,154700,2868108280,12620,12620,12620,12620,0
20250214,154600,2868108280,12620,12620,12620,12620,0
20250214,154500,2868108280,12620,12620,12620,12620,0
20250214,154400,2868108280,12620,12620,12620,12620,0
20250214,154300,2868108280,12620,12620,12620,12620,0
20250214,154200,2868108280,12620,12620,12620,12620,0
20250214,154100,2868108280,12620,12620,12620,12620,0
20250214,154000,2868108280,12620,12620,12620,12620,0
20250214,153900,2868108280,12620,12620,12620,12620,0
20250214,153800,2868108280,12620,12620,12620,12620,0
20250214,153700,2868108280,12620,12620,12620,12620,0
20250214,153600,2868108280,12620,12620,12620,12620,0
20250214,153500,2868108280,12620,12620,12620,12620,0
20250214,153400,2868108280,12620,12620,12620,12620,0
20250214,153300,2868108280,12620,12620,12620,12620,0
20250214,153200,2868108280,12620,12620,12620,12620,0
20250214,153100,2868108280,12620,12620,12620,12620,3606
20250214,153000,2868108280,12620,12620,12620,12620,3606
20250214,152900,2822600560,12640,12640,12640,12640,0
20250214,152800,2822600560,12640,12640,12640,12640,0
20250214,152700,2822600560,12640,12640,12640,12640,0
20250214,152600,2822600560,12640,12640,12640,12640,0
20250214,152500,2822600560,12640,12640,12640,12640,0
20250214,152400,2822600560,12640,12640,12640,12640,0
20250214,152300,2822600560,12640,12640,12640,12640,0
20250214,152200,2822600560,12640,12640,12640,12640,0
20250214,152100,2822600560,12640,12640,12640,12640,0
20250214,152000,2822600560,12640,12640,12640,12640,0
20250214,151900,2822600560,12640,12630,12640,12630,443
20250214,151800,2817003290,12640,12660,12660,12630,416
20250214,151700,2811745200,12660,12670,12670,12640,811
20250214,151600,2801475370,12670,12640,12670,12640,384
20250214,151500,2796615180,12640,12630,12640,12630,991
20250214,151400,2784089320,12630,12620,12630,12620,718
20250214,151300,2775021830,12630,12620,12630,12620,1494
20250214,151200,2756165380,12630,12630,12630,12620,449
20250214,151100,2750498690,12620,12620,12630,12620,569
20250214,151000,2743317570,12630,12640,12640,12620,299
20250214,150900,2739541370,12630,12640,12640,12630,202
20250214,150800,2736990090,12640,12630,12640,12630,1086
20250214,150700,2723273400,12620,12630,12640,12620,438
20250214,150600,2717745270,12620,12630,12650,12620,1585
20250214,150500,2697727830,12640,12620,12650,12610,461
20250214,150400,2691909190,12650,12650,12650,12610,227
20250214,150300,2689046570,12610,12620,12650,12590,5400
20250214,150200,2620981130,12620,12620,12620,12610,734
20250214,150100,2611725180,12610,12620,12660,12610,549
20250214,150000,2604800350,12610,12630,12640,12610,4700
20250214,145900,2545487830,12640,12650,12660,12630,5062
20250214,145800,2481486820,12650,12680,12690,12650,4008
20250214,145700,2430704260,12680,12690,12700,12680,559
20250214,145600,2423610690,12690,12700,12700,12690,20
20250214,145500,2423356860,12700,12690,12700,12690,196
20250214,145400,2420868110,12700,12700,12700,12690,32
20250214,145300,2420461890,12700,12690,12700,12690,398
20250214,145200,2415409270,12690,12680,12690,12670,455
20250214,145100,2409639950,12670,12660,12670,12660,2992
20250214,145000,2371743610,12670,12680,12680,12660,1336
20250214,144900,2354822770,12680,12670,12680,12670,82
20250214,144800,2353783610,12680,12670,12680,12670,544
20250214,144700,2346891100,12680,12680,12680,12670,824
20250214,144600,2336450950,12670,12700,12700,12670,5105
20250214,144500,2271733350,12690,12690,12700,12690,800
20250214,144400,2261581280,12700,12690,12700,12690,3152
20250214,144300,2221582370,12700,12700,12710,12700,1455
20250214,144200,2203103850,12710,12700,12710,12690,1320
20250214,144100,2186347140,12700,12700,12710,12690,1139
20250214,144000,2171880970,12710,12700,12710,12700,321
20250214,143900,2167804130,12700,12690,12700,12690,933
20250214,143800,2155961360,12690,12710,12730,12690,3844
20250214,143700,2107141420,12730,12720,12730,12710,22
20250214,143600,2106861730,12730,12730,12730,12710,902
20250214,143500,2095390990,12710,12700,12730,12700,138
20250214,143400,2093637130,12730,12740,12750,12700,4298
20250214,143300,2039021370,12730,12730,12750,12730,46
20250214,143200,2038435570,12750,12730,12760,12730,691
20250214,143100,2029635990,12740,12740,12740,12730,505
20250214,143000,2023202460,12740,12740,12750,12730,277
20250214,142900,2019673640,12750,12750,12750,12740,97
20250214,142800,2018437810,12740,12750,12750,12740,31
20250214,142700,2018042830,12750,12760,12780,12750,451
20250214,142600,2012289520,12780,12810,12810,12770,2386
20250214,142500,1981809620,12820,12800,12820,12790,243
20250214,142400,1978701330,12800,12780,12820,12780,266
20250214,142300,1975294960,12790,12810,12810,12790,20
20250214,142200,1975038850,12810,12780,12810,12780,103
20250214,142100,1973720320,12790,12780,12790,12770,388
20250214,142000,1968762190,12780,12780,12780,12770,257
20250214,141900,1965477910,12790,12780,12790,12780,55
20250214,141800,1964774810,12790,12780,12790,12770,1250
20250214,141700,1948802970,12780,12780,12780,12770,488
20250214,141600,1942566510,12780,12780,12790,12780,36
20250214,141500,1942106420,12790,12790,12790,12780,20
20250214,141400,1941850790,12790,12790,12790,12780,120
20250214,141300,1940316170,12780,12780,12790,12780,70
20250214,141200,1939421530,12780,12790,12790,12780,19
20250214,141100,1939178690,12770,12770,12770,12770,35
20250214,141000,1938731740,12780,12780,12780,12770,176
20250214,140900,1936482640,12780,12780,12780,12770,59
20250214,140800,1935728790,12780,12770,12790,12770,124
20250214,140700,1934144130,12780,12770,12790,12770,22
20250214,140600,1933863130,12780,12780,12780,12780,1427
20250214,140500,1915626070,12790,12780,12790,12780,19
20250214,140400,1915383230,12780,12780,12790,12780,85
20250214,140300,1914296620,12790,12780,12790,12780,722
20250214,140200,1905068820,12780,12790,12790,12780,336
20250214,140100,1900771560,12790,12800,12810,12790,20
20250214,140000,1900515730,12800,12790,12800,12790,38
20250214,135900,1900029690,12810,12790,12810,12790,18
20250214,135800,1899799450,12810,12810,12810,12790,21
20250214,135700,1899530800,12800,12790,12800,12790,338
20250214,135600,1895204580,12800,12790,12800,12790,117
20250214,135500,1893707150,12810,12810,12810,12790,20
20250214,135400,1893451310,12790,12810,12810,12790,36
20250214,135300,1892990850,12810,12810,12810,12790,71
20250214,135200,1892081680,12810,12780,12810,12780,238
20250214,135100,1889035370,12780,12790,12790,12780,27
20250214,135000,1888690210,12800,12780,12800,12780,18
20250214,134900,1888460150,12780,12790,12790,12780,75
20250214,134800,1887501250,12770,12770,12770,12770,123
20250214,134700,1885930540,12770,12770,12770,12770,17
20250214,134600,1885713450,12760,12780,12780,12760,582
20250214,134500,1878283670,12790,12790,12790,12780,38
20250214,134400,1877797830,12780,12780,12780,12780,30
20250214,134300,1877414430,12780,12760,12790,12760,28
20250214,134200,1877056870,12790,12760,12790,12760,30
20250214,134100,1876673890,12790,12790,12790,12760,41
20250214,134000,1876150670,12760,12770,12790,12760,377
20250214,133900,1871339030,12770,12780,12790,12770,3
20250214,133800,1871300690,12790,12720,12790,12720,338
20250214,133700,1867001120,12720,12770,12790,12720,561
20250214,133600,1859851910,12790,12790,12790,12770,95
20250214,133500,1858638300,12760,12770,12770,12760,35
20250214,133400,1858191520,12790,12770,12790,12750,76
20250214,133300,1857220750,12770,12750,12790,12750,240
20250214,133200,1854158340,12750,12770,12790,12740,3163
20250214,133100,1813763260,12770,12770,12770,12740,1046
20250214,133000,1800406350,12770,12730,12770,12730,92
20250214,132900,1799232910,12730,12760,12770,12720,126
20250214,132800,1797625370,12760,12750,12760,12720,349
20250214,132700,1793175360,12710,12710,12740,12710,723
20250214,132600,1783970270,12730,12720,12730,12710,135
20250214,132500,1782252090,12700,12710,12720,12700,168
20250214,132400,1780116560,12710,12690,12710,12690,186
20250214,132300,1777754300,12690,12690,12700,12690,501
20250214,132200,1771396600,12690,12690,12700,12690,1725
20250214,132100,1749506120,12700,12720,12720,12700,8761
20250214,132000,1638223150,12710,12710,12710,12710,947
20250214,131900,1626186780,12710,12730,12730,12710,1535
20250214,131800,1606668260,12730,12730,12740,12730,32
20250214,131700,1606260830,12730,12750,12750,12730,14
20250214,131600,1606082530,12720,12720,12720,12720,89
20250214,131500,1604950450,12720,12750,12750,12720,3884
20250214,131400,1555462230,12760,12770,12780,12760,3539
20250214,131300,1510288600,12770,12770,12770,12770,35
20250214,131200,1509841650,12780,12770,12780,12770,117
20250214,131100,1508346560,12770,12780,12780,12770,703
20250214,131000,1499369000,12780,12770,12780,12770,20
20250214,130900,1499113580,12770,12780,12780,12770,165
20250214,130800,1497005050,12770,12780,12780,12770,219
20250214,130700,1494208410,12800,12770,12800,12770,66
20250214,130600,1493364150,12780,12780,12780,12780,2582
20250214,130500,1460366190,12780,12800,12800,12780,3159
20250214,130400,1419953800,12810,12800,12810,12800,34
20250214,130300,1419518460,12800,12800,12800,12800,34
20250214,130200,1419083260,12800,12790,12810,12790,131
20250214,130100,1417405630,12800,12800,12800,12800,811
20250214,130000,1407024830,12800,12810,12810,12800,18
20250214,125900,1406794420,12800,12810,12810,12800,75
20250214,125800,1405834020,12810,12810,12810,12810,1
20250214,125700,1405821210,12810,12810,12810,12800,67
20250214,125600,1404963110,12810,12810,12810,12810,17
20250214,125500,1404745340,12810,12800,12810,12800,58
20250214,125400,1404002540,12810,12820,12820,12800,49
20250214,125300,1403375160,12820,12810,12820,12800,223
20250214,125200,1400520710,12800,12800,12800,12800,18
20250214,125100,1400290310,12800,12800,12820,12790,332
20250214,125000,1396040830,12790,12800,12800,12790,164
20250214,124900,1393943250,12800,12800,12800,12800,38
20250214,124800,1393456850,12800,12800,12800,12800,7
20250214,124700,1393367250,12790,12800,12800,12790,790
20250214,124600,1383258150,12800,12810,12810,12800,1363
20250214,124500,1365811730,12810,12800,12810,12800,92
20250214,124400,1364634120,12800,12800,12800,12800,104
20250214,124300,1363302920,12800,12800,12800,12800,50
20250214,124200,1362662920,12800,12830,12830,12800,3686
20250214,124100,1315452810,12840,12840,12840,12840,1
20250214,124000,1315439970,12820,12820,12820,12820,94
20250214,123900,1314234890,12820,12820,12820,12820,102
20250214,123800,1312927250,12820,12820,12820,12820,101
20250214,123700,1311632430,12820,12820,12820,12820,83
20250214,123600,1310568370,12820,12840,12840,12820,3735
20250214,123500,1262672490,12830,12840,12840,12830,1603
20250214,123400,1242105980,12830,12850,12850,12830,403
20250214,123300,1236931660,12850,12850,12850,12850,0
20250214,123200,1236931660,12850,12850,12850,12850,115
20250214,123100,1235453910,12860,12860,12860,12860,0
20250214,123000,1235453910,12860,12860,12860,12860,1
20250214,122900,1235441050,12860,12860,12860,12860,21
20250214,122800,1235170990,12860,12860,12860,12860,2
20250214,122700,1235145270,12850,12850,12850,12850,0
20250214,122600,1235145270,12850,12850,12850,12850,0
20250214,122500,1235145270,12850,12860,12860,12850,103
20250214,122400,1233821690,12850,12860,12860,12850,73
20250214,122300,1232883610,12860,12860,12860,12860,50
20250214,122200,1232240610,12860,12860,12860,12860,0
20250214,122100,1232240610,12860,12860,12860,12860,12
20250214,122000,1232086290,12860,12860,12860,12860,5
20250214,121900,1232021990,12860,12860,12860,12860,0
20250214,121800,1232021990,12860,12860,12860,12860,11
20250214,121700,1231880530,12860,12860,12860,12840,1074
20250214,121600,1218090330,12850,12860,12860,12850,539
20250214,121500,1211164170,12860,12860,12860,12860,1
20250214,121400,1211151310,12860,12860,12860,12860,0
20250214,121300,1211151310,12860,12860,12860,12860,1
20250214,121200,1211138450,12840,12810,12840,12810,1294
20250214,121100,1194560350,12820,12850,12850,12820,2699
20250214,121000,1159945720,12840,12850,12850,12840,1094
20250214,120900,1145897990,12850,12840,12850,12840,195
20250214,120800,1143394180,12840,12850,12850,12840,415
20250214,120700,1138064920,12850,12850,12850,12850,223
20250214,120600,1135199370,12850,12850,12850,12850,1020
20250214,120500,1122092370,12860,12870,12870,12860,168
20250214,120400,1119931690,12870,12870,12870,12870,1
20250214,120300,1119918820,12860,12860,12860,12860,0
20250214,120200,1119918820,12860,12860,12860,12860,33
20250214,120100,1119494440,12870,12870,12870,12870,374
20250214,120000,1114681060,12870,12860,12870,12860,19
20250214,115900,1114436620,12860,12870,12870,12860,52
20250214,115800,1113767760,12870,12860,12870,12860,247
20250214,115700,1110591240,12860,12860,12860,12860,31
20250214,115600,1110192580,12860,12860,12860,12860,17
20250214,115500,1109973960,12860,12860,12860,12860,1
20250214,115400,1109961100,12860,12860,12860,12860,0
20250214,115300,1109961100,12860,12850,12860,12850,39
20250214,115200,1109459780,12860,12860,12860,12860,1
20250214,115100,1109446920,12860,12860,12860,12860,10
20250214,115000,1109318320,12860,12860,12860,12850,927
20250214,114900,1097406150,12860,12860,12860,12860,0
20250214,114800,1097406150,12860,12860,12860,12860,0
20250214,114700,1097406150,12860,12860,12860,12860,2
20250214,114600,1097380430,12870,12870,12870,12870,0
20250214,114500,1097380430,12870,12870,12870,12870,3
20250214,114400,1097341820,12850,12850,12850,12850,249
20250214,114300,1094142170,12850,12850,12850,12850,12
20250214,114200,1093987970,12850,12850,12850,12850,71
20250214,114100,1093075620,12840,12850,12850,12840,1111
20250214,114000,1078808670,12840,12840,12840,12840,100
20250214,113900,1077524670,12850,12850,12850,12850,55
20250214,113800,1076817920,12850,12860,12860,12850,64
20250214,113700,1075995510,12850,12860,12860,12850,11
20250214,113600,1075854060,12860,12870,12870,12860,22
20250214,113500,1075571130,12860,12860,12860,12860,19
20250214,113400,1075326790,12860,12860,12860,12860,1
20250214,113300,1075313930,12830,12840,12840,12830,2000
20250214,113200,1049646730,12840,12860,12860,12840,943
20250214,113100,1037534040,12870,12880,12880,12870,61
20250214,113000,1036748860,12870,12870,12870,12870,44
20250214,112900,1036182580,12870,12880,12880,12870,34
20250214,112800,1035744900,12880,12880,12880,12880,4
20250214,112700,1035693380,12870,12880,12910,12870,1269
20250214,112600,1019348830,12920,12920,12920,12920,0
20250214,112500,1019348830,12920,12870,12920,12870,245
20250214,112400,1016191330,12870,12870,12870,12870,1
20250214,112300,1016178460,12870,12840,12870,12840,837
20250214,112200,1005406900,12860,12860,12860,12860,4
20250214,112100,1005355460,12830,12870,12870,12830,4215
20250214,112000,951207170,12870,12870,12870,12870,0
20250214,111900,951207170,12870,12870,12870,12870,1007
20250214,111800,938247080,12870,12870,12870,12870,725
20250214,111700,928916330,12870,12880,12880,12870,283
20250214,111600,925274060,12880,12890,12890,12880,12
20250214,111500,925119480,12890,12870,12890,12870,2
20250214,111400,925093720,12890,12910,12920,12890,140
20250214,111300,923289050,12910,12910,12910,12910,42
20250214,111200,922746830,12860,12870,12870,12860,818
20250214,111100,912221350,12870,12890,12920,12870,2802
20250214,111000,876047480,12890,12890,12890,12890,1
20250214,110900,876034590,12890,12870,12890,12860,1001
20250214,110800,863157800,12870,12870,12870,12870,69
20250214,110700,862269770,12880,12880,12880,12880,20
20250214,110600,862012170,12880,12880,12880,12880,474
20250214,110500,855907050,12880,12890,12900,12880,652
20250214,110400,847502960,12890,12900,12900,12890,64
20250214,110300,846677440,12910,12910,12910,12910,1
20250214,110200,846664530,12900,12910,12910,12900,11
20250214,110100,846522570,12910,12910,12910,12910,1
20250214,110000,846509660,12920,12910,12920,12910,2
20250214,105900,846483830,12920,12920,12920,12920,1
20250214,105800,846470910,12910,12910,12910,12910,1
20250214,105700,846458000,12910,12910,12910,12910,251
20250214,105600,843217590,12920,12920,12920,12920,1
20250214,105500,843204670,12930,12920,12930,12910,137
20250214,105400,841433990,12920,12930,12930,12920,2
20250214,105300,841408140,12890,12890,12890,12890,0
20250214,105200,841408140,12890,12890,12890,12890,0
20250214,105100,841408140,12890,12890,12890,12890,15
20250214,105000,841214790,12890,12890,12890,12890,7
20250214,104900,841124560,12890,12890,12890,12890,100
20250214,104800,839835560,12890,12890,12890,12890,233
20250214,104700,836832190,12930,12930,12930,12930,1
20250214,104600,836819260,12890,12900,12900,12890,17
20250214,104500,836600080,12910,12900,12910,12900,1694
20250214,104400,814747010,12900,12920,12920,12900,1313
20250214,104300,797787590,12910,12910,12910,12910,5
20250214,104200,797723040,12910,12910,12910,12910,0
20250214,104100,797723040,12910,12930,12940,12910,182
20250214,104000,795372550,12930,12920,12930,12920,357
20250214,103900,790760100,12920,12920,12920,12920,0
20250214,103800,790760100,12920,12920,12920,12920,3
20250214,103700,790721340,12910,12910,12910,12910,46
20250214,103600,790127480,12910,12910,12910,12910,50
20250214,103500,789481980,12910,12910,12910,12910,246
20250214,103400,786306120,12910,12920,12920,12910,678
20250214,103300,777553040,12920,12910,12920,12910,644
20250214,103200,769238890,12900,12910,12910,12900,203
20250214,103100,766620160,12910,12910,12910,12910,106
20250214,103000,765251700,12920,12920,12920,12920,1
20250214,102900,765238780,12920,12920,12920,12920,110
20250214,102800,763817580,12920,12920,12920,12920,1
20250214,102700,763804660,12920,12920,12920,12900,54
20250214,102600,763107420,12920,12940,12940,12920,518
20250214,102500,756413340,12940,12930,12940,12930,499
20250214,102400,749961260,12930,12920,12930,12920,113
20250214,102300,748501290,12920,12920,12920,12920,10
20250214,102200,748372090,12920,12910,12920,12910,527
20250214,102100,741563550,12920,12920,12920,12920,1
20250214,102000,741550630,12900,12900,12900,12900,28
20250214,101900,741189430,12920,12920,12920,12920,1
20250214,101800,741176510,12910,12930,12930,12910,2
20250214,101700,741150670,12940,12940,12940,12940,1
20250214,101600,741137730,12890,12890,12890,12890,0
20250214,101500,741137730,12890,12890,12890,12890,0
20250214,101400,741137730,12890,12940,12940,12890,2682
20250214,101300,706523120,12940,12940,12940,12940,201
20250214,101200,703922180,12930,12930,12930,12930,487
20250214,101100,697625270,12930,12910,12930,12910,915
20250214,101000,685812320,12930,12930,12930,12930,1
20250214,100900,685799390,12930,12910,12930,12910,520
20250214,100800,679083950,12910,12890,12910,12890,369
20250214,100700,674327500,12910,12910,12910,12910,1
20250214,100600,674314590,12890,12890,12890,12890,1322
20250214,100500,657274010,12860,12890,12890,12860,1439
20250214,100400,638754300,12870,12900,12900,12860,479
20250214,100300,632575750,12900,12860,12900,12860,1527
20250214,100200,612935200,12900,12880,12910,12870,383
20250214,100100,608003950,12880,12910,12910,12880,322
20250214,100000,603856420,12890,12900,12940,12890,353
20250214,095900,599305960,12900,12910,12910,12900,1647
20250214,095800,578056640,12960,12930,12960,12930,3
20250214,095700,578017790,12930,12920,12930,12920,389
20250214,095600,572988150,12920,12960,12960,12920,919
20250214,095500,561107830,12970,12930,12970,12930,13
20250214,095400,560939670,12960,12960,12960,12960,1
20250214,095300,560926710,12930,12950,12950,12930,110
20250214,095200,559503460,12970,12970,12970,12970,50
20250214,095100,558854960,12950,12960,12970,12940,1181
20250214,095000,543558960,12980,12980,12980,12970,78
20250214,094900,542546820,12980,13010,13010,12980,1360
20250214,094800,524878790,13030,13050,13050,13030,51
20250214,094700,524213260,13060,13060,13060,13060,172
20250214,094600,521966940,13060,13070,13070,13050,253
20250214,094500,518661410,13070,13050,13070,13050,117
20250214,094400,517132850,13050,13070,13090,13010,541
20250214,094300,510064210,13080,13040,13080,13040,1269
20250214,094200,493493950,13040,13000,13040,13000,1895
20250214,094100,468829870,13000,12940,13000,12930,1497
20250214,094000,449396550,12940,12910,12940,12890,328
20250214,093900,445160500,12890,12870,12890,12870,543
20250214,093800,438164870,12870,12880,12880,12870,185
20250214,093700,435782740,12880,12870,12880,12850,480
20250214,093600,429609170,12880,12880,12880,12880,2
20250214,093500,429583410,12850,12880,12880,12850,1728
20250214,093400,407373070,12870,12880,12880,12870,858
20250214,093300,396324920,12890,12900,12910,12890,224
20250214,093200,393436350,12900,12940,12940,12900,229
20250214,093100,390481050,12940,12950,12950,12910,448
20250214,093000,384697020,12910,12930,12960,12910,500
20250214,092900,378235990,12910,12910,12910,12910,0
20250214,092800,378235990,12910,12930,12930,12910,737
20250214,092700,368712020,13030,12980,13030,12930,1576
20250214,092600,348300010,12980,12980,12980,12980,2
20250214,092500,348274050,12960,13000,13000,12940,1377
20250214,092400,330432400,12990,12990,12990,12990,1
20250214,092300,330419410,13000,12980,13000,12980,171
20250214,092200,328199810,12970,12980,12990,12950,573
20250214,092100,320774830,12950,12960,12970,12950,1005
20250214,092000,307751750,12960,12960,12960,12960,600
20250214,091900,299975750,12970,12980,12980,12970,650
20250214,091800,291543750,12980,13020,13020,12980,72
20250214,091700,290606390,13030,13030,13030,13030,30
20250214,091600,290215490,13030,13030,13030,12950,816
20250214,091500,279610270,13050,13050,13060,13050,177
20250214,091400,277300310,13030,13030,13030,13030,134
20250214,091300,275554290,13030,13030,13030,13030,10
20250214,091200,275423990,13020,13080,13080,13020,2665
20250214,091100,240699450,13080,13080,13080,13080,31
20250214,091000,240293970,13070,13080,13080,13070,900
20250214,090900,228529390,13080,13060,13080,13060,261
20250214,090800,225119190,13080,13090,13090,13080,78
20250214,090700,224098930,13100,13110,13110,13100,1319
20250214,090600,206820020,13100,13120,13120,13050,905
20250214,090500,194985500,13110,13110,13130,13100,2034
20250214,090400,168300460,13110,13150,13150,13110,2058
20250214,090300,141256280,13160,13150,13160,13140,3583
20250214,090200,94147820,13160,13140,13160,13120,2192
20250214,090100,65337950,13100,12960,13140,12960,2603
20250214,090000,31375680,12880,12880,12880,12880,2436
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183100 2868108280 12620 12620 12620 12620 3606
3 20250214 183000 2868108280 12620 12620 12620 12620 0
4 20250214 182900 2868108280 12620 12620 12620 12620 0
5 20250214 182800 2868108280 12620 12620 12620 12620 0
6 20250214 182700 2868108280 12620 12620 12620 12620 0
7 20250214 182600 2868108280 12620 12620 12620 12620 0
8 20250214 182500 2868108280 12620 12620 12620 12620 0
9 20250214 182400 2868108280 12620 12620 12620 12620 0
10 20250214 182300 2868108280 12620 12620 12620 12620 0
11 20250214 182200 2868108280 12620 12620 12620 12620 0
12 20250214 182100 2868108280 12620 12620 12620 12620 0
13 20250214 182000 2868108280 12620 12620 12620 12620 0
14 20250214 181900 2868108280 12620 12620 12620 12620 0
15 20250214 181800 2868108280 12620 12620 12620 12620 0
16 20250214 181700 2868108280 12620 12620 12620 12620 0
17 20250214 181600 2868108280 12620 12620 12620 12620 0
18 20250214 181500 2868108280 12620 12620 12620 12620 0
19 20250214 181400 2868108280 12620 12620 12620 12620 0
20 20250214 181300 2868108280 12620 12620 12620 12620 0
21 20250214 181200 2868108280 12620 12620 12620 12620 0
22 20250214 181100 2868108280 12620 12620 12620 12620 0
23 20250214 181000 2868108280 12620 12620 12620 12620 0
24 20250214 180900 2868108280 12620 12620 12620 12620 0
25 20250214 180800 2868108280 12620 12620 12620 12620 0
26 20250214 180700 2868108280 12620 12620 12620 12620 0
27 20250214 180600 2868108280 12620 12620 12620 12620 0
28 20250214 180500 2868108280 12620 12620 12620 12620 0
29 20250214 180400 2868108280 12620 12620 12620 12620 0
30 20250214 180300 2868108280 12620 12620 12620 12620 0
31 20250214 180200 2868108280 12620 12620 12620 12620 0
32 20250214 180100 2868108280 12620 12620 12620 12620 3606
33 20250214 180000 2868108280 12620 12620 12620 12620 0
34 20250214 175900 2868108280 12620 12620 12620 12620 0
35 20250214 175800 2868108280 12620 12620 12620 12620 0
36 20250214 175700 2868108280 12620 12620 12620 12620 0
37 20250214 175600 2868108280 12620 12620 12620 12620 0
38 20250214 175500 2868108280 12620 12620 12620 12620 0
39 20250214 175400 2868108280 12620 12620 12620 12620 0
40 20250214 175300 2868108280 12620 12620 12620 12620 0
41 20250214 175200 2868108280 12620 12620 12620 12620 0
42 20250214 175100 2868108280 12620 12620 12620 12620 0
43 20250214 175000 2868108280 12620 12620 12620 12620 0
44 20250214 174900 2868108280 12620 12620 12620 12620 0
45 20250214 174800 2868108280 12620 12620 12620 12620 0
46 20250214 174700 2868108280 12620 12620 12620 12620 0
47 20250214 174600 2868108280 12620 12620 12620 12620 0
48 20250214 174500 2868108280 12620 12620 12620 12620 0
49 20250214 174400 2868108280 12620 12620 12620 12620 0
50 20250214 174300 2868108280 12620 12620 12620 12620 0
51 20250214 174200 2868108280 12620 12620 12620 12620 0
52 20250214 174100 2868108280 12620 12620 12620 12620 0
53 20250214 174000 2868108280 12620 12620 12620 12620 0
54 20250214 173900 2868108280 12620 12620 12620 12620 0
55 20250214 173800 2868108280 12620 12620 12620 12620 0
56 20250214 173700 2868108280 12620 12620 12620 12620 0
57 20250214 173600 2868108280 12620 12620 12620 12620 0
58 20250214 173500 2868108280 12620 12620 12620 12620 0
59 20250214 173400 2868108280 12620 12620 12620 12620 0
60 20250214 173300 2868108280 12620 12620 12620 12620 0
61 20250214 173200 2868108280 12620 12620 12620 12620 0
62 20250214 173100 2868108280 12620 12620 12620 12620 3606
63 20250214 173000 2868108280 12620 12620 12620 12620 0
64 20250214 172900 2868108280 12620 12620 12620 12620 0
65 20250214 172800 2868108280 12620 12620 12620 12620 0
66 20250214 172700 2868108280 12620 12620 12620 12620 0
67 20250214 172600 2868108280 12620 12620 12620 12620 0
68 20250214 172500 2868108280 12620 12620 12620 12620 0
69 20250214 172400 2868108280 12620 12620 12620 12620 0
70 20250214 172300 2868108280 12620 12620 12620 12620 0
71 20250214 172200 2868108280 12620 12620 12620 12620 0
72 20250214 172100 2868108280 12620 12620 12620 12620 0
73 20250214 172000 2868108280 12620 12620 12620 12620 0
74 20250214 171900 2868108280 12620 12620 12620 12620 0
75 20250214 171800 2868108280 12620 12620 12620 12620 0
76 20250214 171700 2868108280 12620 12620 12620 12620 0
77 20250214 171600 2868108280 12620 12620 12620 12620 0
78 20250214 171500 2868108280 12620 12620 12620 12620 0
79 20250214 171400 2868108280 12620 12620 12620 12620 0
80 20250214 171300 2868108280 12620 12620 12620 12620 0
81 20250214 171200 2868108280 12620 12620 12620 12620 0
82 20250214 171100 2868108280 12620 12620 12620 12620 0
83 20250214 171000 2868108280 12620 12620 12620 12620 0
84 20250214 170900 2868108280 12620 12620 12620 12620 0
85 20250214 170800 2868108280 12620 12620 12620 12620 0
86 20250214 170700 2868108280 12620 12620 12620 12620 0
87 20250214 170600 2868108280 12620 12620 12620 12620 0
88 20250214 170500 2868108280 12620 12620 12620 12620 0
89 20250214 170400 2868108280 12620 12620 12620 12620 0
90 20250214 170300 2868108280 12620 12620 12620 12620 0
91 20250214 170200 2868108280 12620 12620 12620 12620 0
92 20250214 170100 2868108280 12620 12620 12620 12620 3606
93 20250214 170000 2868108280 12620 12620 12620 12620 0
94 20250214 165900 2868108280 12620 12620 12620 12620 0
95 20250214 165800 2868108280 12620 12620 12620 12620 0
96 20250214 165700 2868108280 12620 12620 12620 12620 0
97 20250214 165600 2868108280 12620 12620 12620 12620 0
98 20250214 165500 2868108280 12620 12620 12620 12620 0
99 20250214 165400 2868108280 12620 12620 12620 12620 0
100 20250214 165300 2868108280 12620 12620 12620 12620 0
101 20250214 165200 2868108280 12620 12620 12620 12620 0
102 20250214 165100 2868108280 12620 12620 12620 12620 0
103 20250214 165000 2868108280 12620 12620 12620 12620 0
104 20250214 164900 2868108280 12620 12620 12620 12620 0
105 20250214 164800 2868108280 12620 12620 12620 12620 0
106 20250214 164700 2868108280 12620 12620 12620 12620 0
107 20250214 164600 2868108280 12620 12620 12620 12620 0
108 20250214 164500 2868108280 12620 12620 12620 12620 0
109 20250214 164400 2868108280 12620 12620 12620 12620 0
110 20250214 164300 2868108280 12620 12620 12620 12620 0
111 20250214 164200 2868108280 12620 12620 12620 12620 0
112 20250214 164100 2868108280 12620 12620 12620 12620 0
113 20250214 164000 2868108280 12620 12620 12620 12620 0
114 20250214 163900 2868108280 12620 12620 12620 12620 0
115 20250214 163800 2868108280 12620 12620 12620 12620 0
116 20250214 163700 2868108280 12620 12620 12620 12620 0
117 20250214 163600 2868108280 12620 12620 12620 12620 0
118 20250214 163500 2868108280 12620 12620 12620 12620 0
119 20250214 163400 2868108280 12620 12620 12620 12620 0
120 20250214 163300 2868108280 12620 12620 12620 12620 0
121 20250214 163200 2868108280 12620 12620 12620 12620 0
122 20250214 163100 2868108280 12620 12620 12620 12620 3606
123 20250214 163000 2868108280 12620 12620 12620 12620 0
124 20250214 162900 2868108280 12620 12620 12620 12620 0
125 20250214 162800 2868108280 12620 12620 12620 12620 0
126 20250214 162700 2868108280 12620 12620 12620 12620 0
127 20250214 162600 2868108280 12620 12620 12620 12620 0
128 20250214 162500 2868108280 12620 12620 12620 12620 0
129 20250214 162400 2868108280 12620 12620 12620 12620 0
130 20250214 162300 2868108280 12620 12620 12620 12620 0
131 20250214 162200 2868108280 12620 12620 12620 12620 0
132 20250214 162100 2868108280 12620 12620 12620 12620 0
133 20250214 162000 2868108280 12620 12620 12620 12620 0
134 20250214 161900 2868108280 12620 12620 12620 12620 0
135 20250214 161800 2868108280 12620 12620 12620 12620 0
136 20250214 161700 2868108280 12620 12620 12620 12620 0
137 20250214 161600 2868108280 12620 12620 12620 12620 0
138 20250214 161500 2868108280 12620 12620 12620 12620 0
139 20250214 161400 2868108280 12620 12620 12620 12620 0
140 20250214 161300 2868108280 12620 12620 12620 12620 0
141 20250214 161200 2868108280 12620 12620 12620 12620 0
142 20250214 161100 2868108280 12620 12620 12620 12620 0
143 20250214 161000 2868108280 12620 12620 12620 12620 0
144 20250214 160900 2868108280 12620 12620 12620 12620 0
145 20250214 160800 2868108280 12620 12620 12620 12620 0
146 20250214 160700 2868108280 12620 12620 12620 12620 0
147 20250214 160600 2868108280 12620 12620 12620 12620 0
148 20250214 160500 2868108280 12620 12620 12620 12620 0
149 20250214 160400 2868108280 12620 12620 12620 12620 0
150 20250214 160300 2868108280 12620 12620 12620 12620 0
151 20250214 160200 2868108280 12620 12620 12620 12620 0
152 20250214 160100 2868108280 12620 12620 12620 12620 3606
153 20250214 160000 2868108280 12620 12620 12620 12620 0
154 20250214 155900 2868108280 12620 12620 12620 12620 0
155 20250214 155800 2868108280 12620 12620 12620 12620 0
156 20250214 155700 2868108280 12620 12620 12620 12620 0
157 20250214 155600 2868108280 12620 12620 12620 12620 0
158 20250214 155500 2868108280 12620 12620 12620 12620 0
159 20250214 155400 2868108280 12620 12620 12620 12620 0
160 20250214 155300 2868108280 12620 12620 12620 12620 0
161 20250214 155200 2868108280 12620 12620 12620 12620 0
162 20250214 155100 2868108280 12620 12620 12620 12620 0
163 20250214 155000 2868108280 12620 12620 12620 12620 0
164 20250214 154900 2868108280 12620 12620 12620 12620 0
165 20250214 154800 2868108280 12620 12620 12620 12620 0
166 20250214 154700 2868108280 12620 12620 12620 12620 0
167 20250214 154600 2868108280 12620 12620 12620 12620 0
168 20250214 154500 2868108280 12620 12620 12620 12620 0
169 20250214 154400 2868108280 12620 12620 12620 12620 0
170 20250214 154300 2868108280 12620 12620 12620 12620 0
171 20250214 154200 2868108280 12620 12620 12620 12620 0
172 20250214 154100 2868108280 12620 12620 12620 12620 0
173 20250214 154000 2868108280 12620 12620 12620 12620 0
174 20250214 153900 2868108280 12620 12620 12620 12620 0
175 20250214 153800 2868108280 12620 12620 12620 12620 0
176 20250214 153700 2868108280 12620 12620 12620 12620 0
177 20250214 153600 2868108280 12620 12620 12620 12620 0
178 20250214 153500 2868108280 12620 12620 12620 12620 0
179 20250214 153400 2868108280 12620 12620 12620 12620 0
180 20250214 153300 2868108280 12620 12620 12620 12620 0
181 20250214 153200 2868108280 12620 12620 12620 12620 0
182 20250214 153100 2868108280 12620 12620 12620 12620 3606
183 20250214 153000 2868108280 12620 12620 12620 12620 3606
184 20250214 152900 2822600560 12640 12640 12640 12640 0
185 20250214 152800 2822600560 12640 12640 12640 12640 0
186 20250214 152700 2822600560 12640 12640 12640 12640 0
187 20250214 152600 2822600560 12640 12640 12640 12640 0
188 20250214 152500 2822600560 12640 12640 12640 12640 0
189 20250214 152400 2822600560 12640 12640 12640 12640 0
190 20250214 152300 2822600560 12640 12640 12640 12640 0
191 20250214 152200 2822600560 12640 12640 12640 12640 0
192 20250214 152100 2822600560 12640 12640 12640 12640 0
193 20250214 152000 2822600560 12640 12640 12640 12640 0
194 20250214 151900 2822600560 12640 12630 12640 12630 443
195 20250214 151800 2817003290 12640 12660 12660 12630 416
196 20250214 151700 2811745200 12660 12670 12670 12640 811
197 20250214 151600 2801475370 12670 12640 12670 12640 384
198 20250214 151500 2796615180 12640 12630 12640 12630 991
199 20250214 151400 2784089320 12630 12620 12630 12620 718
200 20250214 151300 2775021830 12630 12620 12630 12620 1494
201 20250214 151200 2756165380 12630 12630 12630 12620 449
202 20250214 151100 2750498690 12620 12620 12630 12620 569
203 20250214 151000 2743317570 12630 12640 12640 12620 299
204 20250214 150900 2739541370 12630 12640 12640 12630 202
205 20250214 150800 2736990090 12640 12630 12640 12630 1086
206 20250214 150700 2723273400 12620 12630 12640 12620 438
207 20250214 150600 2717745270 12620 12630 12650 12620 1585
208 20250214 150500 2697727830 12640 12620 12650 12610 461
209 20250214 150400 2691909190 12650 12650 12650 12610 227
210 20250214 150300 2689046570 12610 12620 12650 12590 5400
211 20250214 150200 2620981130 12620 12620 12620 12610 734
212 20250214 150100 2611725180 12610 12620 12660 12610 549
213 20250214 150000 2604800350 12610 12630 12640 12610 4700
214 20250214 145900 2545487830 12640 12650 12660 12630 5062
215 20250214 145800 2481486820 12650 12680 12690 12650 4008
216 20250214 145700 2430704260 12680 12690 12700 12680 559
217 20250214 145600 2423610690 12690 12700 12700 12690 20
218 20250214 145500 2423356860 12700 12690 12700 12690 196
219 20250214 145400 2420868110 12700 12700 12700 12690 32
220 20250214 145300 2420461890 12700 12690 12700 12690 398
221 20250214 145200 2415409270 12690 12680 12690 12670 455
222 20250214 145100 2409639950 12670 12660 12670 12660 2992
223 20250214 145000 2371743610 12670 12680 12680 12660 1336
224 20250214 144900 2354822770 12680 12670 12680 12670 82
225 20250214 144800 2353783610 12680 12670 12680 12670 544
226 20250214 144700 2346891100 12680 12680 12680 12670 824
227 20250214 144600 2336450950 12670 12700 12700 12670 5105
228 20250214 144500 2271733350 12690 12690 12700 12690 800
229 20250214 144400 2261581280 12700 12690 12700 12690 3152
230 20250214 144300 2221582370 12700 12700 12710 12700 1455
231 20250214 144200 2203103850 12710 12700 12710 12690 1320
232 20250214 144100 2186347140 12700 12700 12710 12690 1139
233 20250214 144000 2171880970 12710 12700 12710 12700 321
234 20250214 143900 2167804130 12700 12690 12700 12690 933
235 20250214 143800 2155961360 12690 12710 12730 12690 3844
236 20250214 143700 2107141420 12730 12720 12730 12710 22
237 20250214 143600 2106861730 12730 12730 12730 12710 902
238 20250214 143500 2095390990 12710 12700 12730 12700 138
239 20250214 143400 2093637130 12730 12740 12750 12700 4298
240 20250214 143300 2039021370 12730 12730 12750 12730 46
241 20250214 143200 2038435570 12750 12730 12760 12730 691
242 20250214 143100 2029635990 12740 12740 12740 12730 505
243 20250214 143000 2023202460 12740 12740 12750 12730 277
244 20250214 142900 2019673640 12750 12750 12750 12740 97
245 20250214 142800 2018437810 12740 12750 12750 12740 31
246 20250214 142700 2018042830 12750 12760 12780 12750 451
247 20250214 142600 2012289520 12780 12810 12810 12770 2386
248 20250214 142500 1981809620 12820 12800 12820 12790 243
249 20250214 142400 1978701330 12800 12780 12820 12780 266
250 20250214 142300 1975294960 12790 12810 12810 12790 20
251 20250214 142200 1975038850 12810 12780 12810 12780 103
252 20250214 142100 1973720320 12790 12780 12790 12770 388
253 20250214 142000 1968762190 12780 12780 12780 12770 257
254 20250214 141900 1965477910 12790 12780 12790 12780 55
255 20250214 141800 1964774810 12790 12780 12790 12770 1250
256 20250214 141700 1948802970 12780 12780 12780 12770 488
257 20250214 141600 1942566510 12780 12780 12790 12780 36
258 20250214 141500 1942106420 12790 12790 12790 12780 20
259 20250214 141400 1941850790 12790 12790 12790 12780 120
260 20250214 141300 1940316170 12780 12780 12790 12780 70
261 20250214 141200 1939421530 12780 12790 12790 12780 19
262 20250214 141100 1939178690 12770 12770 12770 12770 35
263 20250214 141000 1938731740 12780 12780 12780 12770 176
264 20250214 140900 1936482640 12780 12780 12780 12770 59
265 20250214 140800 1935728790 12780 12770 12790 12770 124
266 20250214 140700 1934144130 12780 12770 12790 12770 22
267 20250214 140600 1933863130 12780 12780 12780 12780 1427
268 20250214 140500 1915626070 12790 12780 12790 12780 19
269 20250214 140400 1915383230 12780 12780 12790 12780 85
270 20250214 140300 1914296620 12790 12780 12790 12780 722
271 20250214 140200 1905068820 12780 12790 12790 12780 336
272 20250214 140100 1900771560 12790 12800 12810 12790 20
273 20250214 140000 1900515730 12800 12790 12800 12790 38
274 20250214 135900 1900029690 12810 12790 12810 12790 18
275 20250214 135800 1899799450 12810 12810 12810 12790 21
276 20250214 135700 1899530800 12800 12790 12800 12790 338
277 20250214 135600 1895204580 12800 12790 12800 12790 117
278 20250214 135500 1893707150 12810 12810 12810 12790 20
279 20250214 135400 1893451310 12790 12810 12810 12790 36
280 20250214 135300 1892990850 12810 12810 12810 12790 71
281 20250214 135200 1892081680 12810 12780 12810 12780 238
282 20250214 135100 1889035370 12780 12790 12790 12780 27
283 20250214 135000 1888690210 12800 12780 12800 12780 18
284 20250214 134900 1888460150 12780 12790 12790 12780 75
285 20250214 134800 1887501250 12770 12770 12770 12770 123
286 20250214 134700 1885930540 12770 12770 12770 12770 17
287 20250214 134600 1885713450 12760 12780 12780 12760 582
288 20250214 134500 1878283670 12790 12790 12790 12780 38
289 20250214 134400 1877797830 12780 12780 12780 12780 30
290 20250214 134300 1877414430 12780 12760 12790 12760 28
291 20250214 134200 1877056870 12790 12760 12790 12760 30
292 20250214 134100 1876673890 12790 12790 12790 12760 41
293 20250214 134000 1876150670 12760 12770 12790 12760 377
294 20250214 133900 1871339030 12770 12780 12790 12770 3
295 20250214 133800 1871300690 12790 12720 12790 12720 338
296 20250214 133700 1867001120 12720 12770 12790 12720 561
297 20250214 133600 1859851910 12790 12790 12790 12770 95
298 20250214 133500 1858638300 12760 12770 12770 12760 35
299 20250214 133400 1858191520 12790 12770 12790 12750 76
300 20250214 133300 1857220750 12770 12750 12790 12750 240
301 20250214 133200 1854158340 12750 12770 12790 12740 3163
302 20250214 133100 1813763260 12770 12770 12770 12740 1046
303 20250214 133000 1800406350 12770 12730 12770 12730 92
304 20250214 132900 1799232910 12730 12760 12770 12720 126
305 20250214 132800 1797625370 12760 12750 12760 12720 349
306 20250214 132700 1793175360 12710 12710 12740 12710 723
307 20250214 132600 1783970270 12730 12720 12730 12710 135
308 20250214 132500 1782252090 12700 12710 12720 12700 168
309 20250214 132400 1780116560 12710 12690 12710 12690 186
310 20250214 132300 1777754300 12690 12690 12700 12690 501
311 20250214 132200 1771396600 12690 12690 12700 12690 1725
312 20250214 132100 1749506120 12700 12720 12720 12700 8761
313 20250214 132000 1638223150 12710 12710 12710 12710 947
314 20250214 131900 1626186780 12710 12730 12730 12710 1535
315 20250214 131800 1606668260 12730 12730 12740 12730 32
316 20250214 131700 1606260830 12730 12750 12750 12730 14
317 20250214 131600 1606082530 12720 12720 12720 12720 89
318 20250214 131500 1604950450 12720 12750 12750 12720 3884
319 20250214 131400 1555462230 12760 12770 12780 12760 3539
320 20250214 131300 1510288600 12770 12770 12770 12770 35
321 20250214 131200 1509841650 12780 12770 12780 12770 117
322 20250214 131100 1508346560 12770 12780 12780 12770 703
323 20250214 131000 1499369000 12780 12770 12780 12770 20
324 20250214 130900 1499113580 12770 12780 12780 12770 165
325 20250214 130800 1497005050 12770 12780 12780 12770 219
326 20250214 130700 1494208410 12800 12770 12800 12770 66
327 20250214 130600 1493364150 12780 12780 12780 12780 2582
328 20250214 130500 1460366190 12780 12800 12800 12780 3159
329 20250214 130400 1419953800 12810 12800 12810 12800 34
330 20250214 130300 1419518460 12800 12800 12800 12800 34
331 20250214 130200 1419083260 12800 12790 12810 12790 131
332 20250214 130100 1417405630 12800 12800 12800 12800 811
333 20250214 130000 1407024830 12800 12810 12810 12800 18
334 20250214 125900 1406794420 12800 12810 12810 12800 75
335 20250214 125800 1405834020 12810 12810 12810 12810 1
336 20250214 125700 1405821210 12810 12810 12810 12800 67
337 20250214 125600 1404963110 12810 12810 12810 12810 17
338 20250214 125500 1404745340 12810 12800 12810 12800 58
339 20250214 125400 1404002540 12810 12820 12820 12800 49
340 20250214 125300 1403375160 12820 12810 12820 12800 223
341 20250214 125200 1400520710 12800 12800 12800 12800 18
342 20250214 125100 1400290310 12800 12800 12820 12790 332
343 20250214 125000 1396040830 12790 12800 12800 12790 164
344 20250214 124900 1393943250 12800 12800 12800 12800 38
345 20250214 124800 1393456850 12800 12800 12800 12800 7
346 20250214 124700 1393367250 12790 12800 12800 12790 790
347 20250214 124600 1383258150 12800 12810 12810 12800 1363
348 20250214 124500 1365811730 12810 12800 12810 12800 92
349 20250214 124400 1364634120 12800 12800 12800 12800 104
350 20250214 124300 1363302920 12800 12800 12800 12800 50
351 20250214 124200 1362662920 12800 12830 12830 12800 3686
352 20250214 124100 1315452810 12840 12840 12840 12840 1
353 20250214 124000 1315439970 12820 12820 12820 12820 94
354 20250214 123900 1314234890 12820 12820 12820 12820 102
355 20250214 123800 1312927250 12820 12820 12820 12820 101
356 20250214 123700 1311632430 12820 12820 12820 12820 83
357 20250214 123600 1310568370 12820 12840 12840 12820 3735
358 20250214 123500 1262672490 12830 12840 12840 12830 1603
359 20250214 123400 1242105980 12830 12850 12850 12830 403
360 20250214 123300 1236931660 12850 12850 12850 12850 0
361 20250214 123200 1236931660 12850 12850 12850 12850 115
362 20250214 123100 1235453910 12860 12860 12860 12860 0
363 20250214 123000 1235453910 12860 12860 12860 12860 1
364 20250214 122900 1235441050 12860 12860 12860 12860 21
365 20250214 122800 1235170990 12860 12860 12860 12860 2
366 20250214 122700 1235145270 12850 12850 12850 12850 0
367 20250214 122600 1235145270 12850 12850 12850 12850 0
368 20250214 122500 1235145270 12850 12860 12860 12850 103
369 20250214 122400 1233821690 12850 12860 12860 12850 73
370 20250214 122300 1232883610 12860 12860 12860 12860 50
371 20250214 122200 1232240610 12860 12860 12860 12860 0
372 20250214 122100 1232240610 12860 12860 12860 12860 12
373 20250214 122000 1232086290 12860 12860 12860 12860 5
374 20250214 121900 1232021990 12860 12860 12860 12860 0
375 20250214 121800 1232021990 12860 12860 12860 12860 11
376 20250214 121700 1231880530 12860 12860 12860 12840 1074
377 20250214 121600 1218090330 12850 12860 12860 12850 539
378 20250214 121500 1211164170 12860 12860 12860 12860 1
379 20250214 121400 1211151310 12860 12860 12860 12860 0
380 20250214 121300 1211151310 12860 12860 12860 12860 1
381 20250214 121200 1211138450 12840 12810 12840 12810 1294
382 20250214 121100 1194560350 12820 12850 12850 12820 2699
383 20250214 121000 1159945720 12840 12850 12850 12840 1094
384 20250214 120900 1145897990 12850 12840 12850 12840 195
385 20250214 120800 1143394180 12840 12850 12850 12840 415
386 20250214 120700 1138064920 12850 12850 12850 12850 223
387 20250214 120600 1135199370 12850 12850 12850 12850 1020
388 20250214 120500 1122092370 12860 12870 12870 12860 168
389 20250214 120400 1119931690 12870 12870 12870 12870 1
390 20250214 120300 1119918820 12860 12860 12860 12860 0
391 20250214 120200 1119918820 12860 12860 12860 12860 33
392 20250214 120100 1119494440 12870 12870 12870 12870 374
393 20250214 120000 1114681060 12870 12860 12870 12860 19
394 20250214 115900 1114436620 12860 12870 12870 12860 52
395 20250214 115800 1113767760 12870 12860 12870 12860 247
396 20250214 115700 1110591240 12860 12860 12860 12860 31
397 20250214 115600 1110192580 12860 12860 12860 12860 17
398 20250214 115500 1109973960 12860 12860 12860 12860 1
399 20250214 115400 1109961100 12860 12860 12860 12860 0
400 20250214 115300 1109961100 12860 12850 12860 12850 39
401 20250214 115200 1109459780 12860 12860 12860 12860 1
402 20250214 115100 1109446920 12860 12860 12860 12860 10
403 20250214 115000 1109318320 12860 12860 12860 12850 927
404 20250214 114900 1097406150 12860 12860 12860 12860 0
405 20250214 114800 1097406150 12860 12860 12860 12860 0
406 20250214 114700 1097406150 12860 12860 12860 12860 2
407 20250214 114600 1097380430 12870 12870 12870 12870 0
408 20250214 114500 1097380430 12870 12870 12870 12870 3
409 20250214 114400 1097341820 12850 12850 12850 12850 249
410 20250214 114300 1094142170 12850 12850 12850 12850 12
411 20250214 114200 1093987970 12850 12850 12850 12850 71
412 20250214 114100 1093075620 12840 12850 12850 12840 1111
413 20250214 114000 1078808670 12840 12840 12840 12840 100
414 20250214 113900 1077524670 12850 12850 12850 12850 55
415 20250214 113800 1076817920 12850 12860 12860 12850 64
416 20250214 113700 1075995510 12850 12860 12860 12850 11
417 20250214 113600 1075854060 12860 12870 12870 12860 22
418 20250214 113500 1075571130 12860 12860 12860 12860 19
419 20250214 113400 1075326790 12860 12860 12860 12860 1
420 20250214 113300 1075313930 12830 12840 12840 12830 2000
421 20250214 113200 1049646730 12840 12860 12860 12840 943
422 20250214 113100 1037534040 12870 12880 12880 12870 61
423 20250214 113000 1036748860 12870 12870 12870 12870 44
424 20250214 112900 1036182580 12870 12880 12880 12870 34
425 20250214 112800 1035744900 12880 12880 12880 12880 4
426 20250214 112700 1035693380 12870 12880 12910 12870 1269
427 20250214 112600 1019348830 12920 12920 12920 12920 0
428 20250214 112500 1019348830 12920 12870 12920 12870 245
429 20250214 112400 1016191330 12870 12870 12870 12870 1
430 20250214 112300 1016178460 12870 12840 12870 12840 837
431 20250214 112200 1005406900 12860 12860 12860 12860 4
432 20250214 112100 1005355460 12830 12870 12870 12830 4215
433 20250214 112000 951207170 12870 12870 12870 12870 0
434 20250214 111900 951207170 12870 12870 12870 12870 1007
435 20250214 111800 938247080 12870 12870 12870 12870 725
436 20250214 111700 928916330 12870 12880 12880 12870 283
437 20250214 111600 925274060 12880 12890 12890 12880 12
438 20250214 111500 925119480 12890 12870 12890 12870 2
439 20250214 111400 925093720 12890 12910 12920 12890 140
440 20250214 111300 923289050 12910 12910 12910 12910 42
441 20250214 111200 922746830 12860 12870 12870 12860 818
442 20250214 111100 912221350 12870 12890 12920 12870 2802
443 20250214 111000 876047480 12890 12890 12890 12890 1
444 20250214 110900 876034590 12890 12870 12890 12860 1001
445 20250214 110800 863157800 12870 12870 12870 12870 69
446 20250214 110700 862269770 12880 12880 12880 12880 20
447 20250214 110600 862012170 12880 12880 12880 12880 474
448 20250214 110500 855907050 12880 12890 12900 12880 652
449 20250214 110400 847502960 12890 12900 12900 12890 64
450 20250214 110300 846677440 12910 12910 12910 12910 1
451 20250214 110200 846664530 12900 12910 12910 12900 11
452 20250214 110100 846522570 12910 12910 12910 12910 1
453 20250214 110000 846509660 12920 12910 12920 12910 2
454 20250214 105900 846483830 12920 12920 12920 12920 1
455 20250214 105800 846470910 12910 12910 12910 12910 1
456 20250214 105700 846458000 12910 12910 12910 12910 251
457 20250214 105600 843217590 12920 12920 12920 12920 1
458 20250214 105500 843204670 12930 12920 12930 12910 137
459 20250214 105400 841433990 12920 12930 12930 12920 2
460 20250214 105300 841408140 12890 12890 12890 12890 0
461 20250214 105200 841408140 12890 12890 12890 12890 0
462 20250214 105100 841408140 12890 12890 12890 12890 15
463 20250214 105000 841214790 12890 12890 12890 12890 7
464 20250214 104900 841124560 12890 12890 12890 12890 100
465 20250214 104800 839835560 12890 12890 12890 12890 233
466 20250214 104700 836832190 12930 12930 12930 12930 1
467 20250214 104600 836819260 12890 12900 12900 12890 17
468 20250214 104500 836600080 12910 12900 12910 12900 1694
469 20250214 104400 814747010 12900 12920 12920 12900 1313
470 20250214 104300 797787590 12910 12910 12910 12910 5
471 20250214 104200 797723040 12910 12910 12910 12910 0
472 20250214 104100 797723040 12910 12930 12940 12910 182
473 20250214 104000 795372550 12930 12920 12930 12920 357
474 20250214 103900 790760100 12920 12920 12920 12920 0
475 20250214 103800 790760100 12920 12920 12920 12920 3
476 20250214 103700 790721340 12910 12910 12910 12910 46
477 20250214 103600 790127480 12910 12910 12910 12910 50
478 20250214 103500 789481980 12910 12910 12910 12910 246
479 20250214 103400 786306120 12910 12920 12920 12910 678
480 20250214 103300 777553040 12920 12910 12920 12910 644
481 20250214 103200 769238890 12900 12910 12910 12900 203
482 20250214 103100 766620160 12910 12910 12910 12910 106
483 20250214 103000 765251700 12920 12920 12920 12920 1
484 20250214 102900 765238780 12920 12920 12920 12920 110
485 20250214 102800 763817580 12920 12920 12920 12920 1
486 20250214 102700 763804660 12920 12920 12920 12900 54
487 20250214 102600 763107420 12920 12940 12940 12920 518
488 20250214 102500 756413340 12940 12930 12940 12930 499
489 20250214 102400 749961260 12930 12920 12930 12920 113
490 20250214 102300 748501290 12920 12920 12920 12920 10
491 20250214 102200 748372090 12920 12910 12920 12910 527
492 20250214 102100 741563550 12920 12920 12920 12920 1
493 20250214 102000 741550630 12900 12900 12900 12900 28
494 20250214 101900 741189430 12920 12920 12920 12920 1
495 20250214 101800 741176510 12910 12930 12930 12910 2
496 20250214 101700 741150670 12940 12940 12940 12940 1
497 20250214 101600 741137730 12890 12890 12890 12890 0
498 20250214 101500 741137730 12890 12890 12890 12890 0
499 20250214 101400 741137730 12890 12940 12940 12890 2682
500 20250214 101300 706523120 12940 12940 12940 12940 201
501 20250214 101200 703922180 12930 12930 12930 12930 487
502 20250214 101100 697625270 12930 12910 12930 12910 915
503 20250214 101000 685812320 12930 12930 12930 12930 1
504 20250214 100900 685799390 12930 12910 12930 12910 520
505 20250214 100800 679083950 12910 12890 12910 12890 369
506 20250214 100700 674327500 12910 12910 12910 12910 1
507 20250214 100600 674314590 12890 12890 12890 12890 1322
508 20250214 100500 657274010 12860 12890 12890 12860 1439
509 20250214 100400 638754300 12870 12900 12900 12860 479
510 20250214 100300 632575750 12900 12860 12900 12860 1527
511 20250214 100200 612935200 12900 12880 12910 12870 383
512 20250214 100100 608003950 12880 12910 12910 12880 322
513 20250214 100000 603856420 12890 12900 12940 12890 353
514 20250214 095900 599305960 12900 12910 12910 12900 1647
515 20250214 095800 578056640 12960 12930 12960 12930 3
516 20250214 095700 578017790 12930 12920 12930 12920 389
517 20250214 095600 572988150 12920 12960 12960 12920 919
518 20250214 095500 561107830 12970 12930 12970 12930 13
519 20250214 095400 560939670 12960 12960 12960 12960 1
520 20250214 095300 560926710 12930 12950 12950 12930 110
521 20250214 095200 559503460 12970 12970 12970 12970 50
522 20250214 095100 558854960 12950 12960 12970 12940 1181
523 20250214 095000 543558960 12980 12980 12980 12970 78
524 20250214 094900 542546820 12980 13010 13010 12980 1360
525 20250214 094800 524878790 13030 13050 13050 13030 51
526 20250214 094700 524213260 13060 13060 13060 13060 172
527 20250214 094600 521966940 13060 13070 13070 13050 253
528 20250214 094500 518661410 13070 13050 13070 13050 117
529 20250214 094400 517132850 13050 13070 13090 13010 541
530 20250214 094300 510064210 13080 13040 13080 13040 1269
531 20250214 094200 493493950 13040 13000 13040 13000 1895
532 20250214 094100 468829870 13000 12940 13000 12930 1497
533 20250214 094000 449396550 12940 12910 12940 12890 328
534 20250214 093900 445160500 12890 12870 12890 12870 543
535 20250214 093800 438164870 12870 12880 12880 12870 185
536 20250214 093700 435782740 12880 12870 12880 12850 480
537 20250214 093600 429609170 12880 12880 12880 12880 2
538 20250214 093500 429583410 12850 12880 12880 12850 1728
539 20250214 093400 407373070 12870 12880 12880 12870 858
540 20250214 093300 396324920 12890 12900 12910 12890 224
541 20250214 093200 393436350 12900 12940 12940 12900 229
542 20250214 093100 390481050 12940 12950 12950 12910 448
543 20250214 093000 384697020 12910 12930 12960 12910 500
544 20250214 092900 378235990 12910 12910 12910 12910 0
545 20250214 092800 378235990 12910 12930 12930 12910 737
546 20250214 092700 368712020 13030 12980 13030 12930 1576
547 20250214 092600 348300010 12980 12980 12980 12980 2
548 20250214 092500 348274050 12960 13000 13000 12940 1377
549 20250214 092400 330432400 12990 12990 12990 12990 1
550 20250214 092300 330419410 13000 12980 13000 12980 171
551 20250214 092200 328199810 12970 12980 12990 12950 573
552 20250214 092100 320774830 12950 12960 12970 12950 1005
553 20250214 092000 307751750 12960 12960 12960 12960 600
554 20250214 091900 299975750 12970 12980 12980 12970 650
555 20250214 091800 291543750 12980 13020 13020 12980 72
556 20250214 091700 290606390 13030 13030 13030 13030 30
557 20250214 091600 290215490 13030 13030 13030 12950 816
558 20250214 091500 279610270 13050 13050 13060 13050 177
559 20250214 091400 277300310 13030 13030 13030 13030 134
560 20250214 091300 275554290 13030 13030 13030 13030 10
561 20250214 091200 275423990 13020 13080 13080 13020 2665
562 20250214 091100 240699450 13080 13080 13080 13080 31
563 20250214 091000 240293970 13070 13080 13080 13070 900
564 20250214 090900 228529390 13080 13060 13080 13060 261
565 20250214 090800 225119190 13080 13090 13090 13080 78
566 20250214 090700 224098930 13100 13110 13110 13100 1319
567 20250214 090600 206820020 13100 13120 13120 13050 905
568 20250214 090500 194985500 13110 13110 13130 13100 2034
569 20250214 090400 168300460 13110 13150 13150 13110 2058
570 20250214 090300 141256280 13160 13150 13160 13140 3583
571 20250214 090200 94147820 13160 13140 13160 13120 2192
572 20250214 090100 65337950 13100 12960 13140 12960 2603
573 20250214 090000 31375680 12880 12880 12880 12880 2436

1
000520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,37012,21691811,488558400,286331905200,0.17
20250211,36685,21691811,493046400,291537939840,0.17
20250210,36656,21691811,504020000,298262401250,0.17
20250207,36484,21691811,499830800,297177810700,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 37012 21691811 488558400 286331905200 0.17
3 20250211 36685 21691811 493046400 291537939840 0.17
4 20250210 36656 21691811 504020000 298262401250 0.17
5 20250207 36484 21691811 499830800 297177810700 0.17