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

Update 2025-02-14 2854 candle_min

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

574
000660/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183200,541063254500,210000,210000,210000,210000,179737
20250214,183100,541063254500,210000,210000,210000,210000,0
20250214,183000,541063254500,210000,210000,210000,210000,0
20250214,182900,541063254500,210000,210000,210000,210000,0
20250214,182800,541063254500,210000,210000,210000,210000,0
20250214,182700,541063254500,210000,210000,210000,210000,0
20250214,182600,541063254500,210000,210000,210000,210000,0
20250214,182500,541063254500,210000,210000,210000,210000,0
20250214,182400,541063254500,210000,210000,210000,210000,0
20250214,182300,541063254500,210000,210000,210000,210000,0
20250214,182200,541063254500,210000,210000,210000,210000,0
20250214,182100,541063254500,210000,210000,210000,210000,0
20250214,182000,541063254500,210000,210000,210000,210000,0
20250214,181900,541063254500,210000,210000,210000,210000,0
20250214,181800,541063254500,210000,210000,210000,210000,0
20250214,181700,541063254500,210000,210000,210000,210000,0
20250214,181600,541063254500,210000,210000,210000,210000,0
20250214,181500,541063254500,210000,210000,210000,210000,0
20250214,181400,541063254500,210000,210000,210000,210000,0
20250214,181300,541063254500,210000,210000,210000,210000,0
20250214,181200,541063254500,210000,210000,210000,210000,0
20250214,181100,541063254500,210000,210000,210000,210000,0
20250214,181000,541063254500,210000,210000,210000,210000,0
20250214,180900,541063254500,210000,210000,210000,210000,0
20250214,180800,541063254500,210000,210000,210000,210000,0
20250214,180700,541063254500,210000,210000,210000,210000,0
20250214,180600,541063254500,210000,210000,210000,210000,0
20250214,180500,541063254500,210000,210000,210000,210000,0
20250214,180400,541063254500,210000,210000,210000,210000,0
20250214,180300,541063254500,210000,210000,210000,210000,0
20250214,180200,541063254500,210000,210000,210000,210000,179737
20250214,180100,541063254500,210000,210000,210000,210000,0
20250214,180000,541063254500,210000,210000,210000,210000,0
20250214,175900,541063254500,210000,210000,210000,210000,0
20250214,175800,541063254500,210000,210000,210000,210000,0
20250214,175700,541063254500,210000,210000,210000,210000,0
20250214,175600,541063254500,210000,210000,210000,210000,0
20250214,175500,541063254500,210000,210000,210000,210000,0
20250214,175400,541063254500,210000,210000,210000,210000,0
20250214,175300,541063254500,210000,210000,210000,210000,0
20250214,175200,541063254500,210000,210000,210000,210000,0
20250214,175100,541063254500,210000,210000,210000,210000,0
20250214,175000,541063254500,210000,210000,210000,210000,0
20250214,174900,541063254500,210000,210000,210000,210000,0
20250214,174800,541063254500,210000,210000,210000,210000,0
20250214,174700,541063254500,210000,210000,210000,210000,0
20250214,174600,541063254500,210000,210000,210000,210000,0
20250214,174500,541063254500,210000,210000,210000,210000,0
20250214,174400,541063254500,210000,210000,210000,210000,0
20250214,174300,541063254500,210000,210000,210000,210000,0
20250214,174200,541063254500,210000,210000,210000,210000,0
20250214,174100,541063254500,210000,210000,210000,210000,0
20250214,174000,541063254500,210000,210000,210000,210000,0
20250214,173900,541063254500,210000,210000,210000,210000,0
20250214,173800,541063254500,210000,210000,210000,210000,0
20250214,173700,541063254500,210000,210000,210000,210000,0
20250214,173600,541063254500,210000,210000,210000,210000,0
20250214,173500,541063254500,210000,210000,210000,210000,0
20250214,173400,541063254500,210000,210000,210000,210000,0
20250214,173300,541063254500,210000,210000,210000,210000,0
20250214,173200,541063254500,210000,210000,210000,210000,179737
20250214,173100,541063254500,210000,210000,210000,210000,0
20250214,173000,541063254500,210000,210000,210000,210000,0
20250214,172900,541063254500,210000,210000,210000,210000,0
20250214,172800,541063254500,210000,210000,210000,210000,0
20250214,172700,541063254500,210000,210000,210000,210000,0
20250214,172600,541063254500,210000,210000,210000,210000,0
20250214,172500,541063254500,210000,210000,210000,210000,0
20250214,172400,541063254500,210000,210000,210000,210000,0
20250214,172300,541063254500,210000,210000,210000,210000,0
20250214,172200,541063254500,210000,210000,210000,210000,0
20250214,172100,541063254500,210000,210000,210000,210000,0
20250214,172000,541063254500,210000,210000,210000,210000,0
20250214,171900,541063254500,210000,210000,210000,210000,0
20250214,171800,541063254500,210000,210000,210000,210000,0
20250214,171700,541063254500,210000,210000,210000,210000,0
20250214,171600,541063254500,210000,210000,210000,210000,0
20250214,171500,541063254500,210000,210000,210000,210000,0
20250214,171400,541063254500,210000,210000,210000,210000,0
20250214,171300,541063254500,210000,210000,210000,210000,0
20250214,171200,541063254500,210000,210000,210000,210000,0
20250214,171100,541063254500,210000,210000,210000,210000,0
20250214,171000,541063254500,210000,210000,210000,210000,0
20250214,170900,541063254500,210000,210000,210000,210000,0
20250214,170800,541063254500,210000,210000,210000,210000,0
20250214,170700,541063254500,210000,210000,210000,210000,0
20250214,170600,541063254500,210000,210000,210000,210000,0
20250214,170500,541063254500,210000,210000,210000,210000,0
20250214,170400,541063254500,210000,210000,210000,210000,0
20250214,170300,541063254500,210000,210000,210000,210000,0
20250214,170200,541063254500,210000,210000,210000,210000,179737
20250214,170100,541063254500,210000,210000,210000,210000,0
20250214,170000,541063254500,210000,210000,210000,210000,0
20250214,165900,541063254500,210000,210000,210000,210000,0
20250214,165800,541063254500,210000,210000,210000,210000,0
20250214,165700,541063254500,210000,210000,210000,210000,0
20250214,165600,541063254500,210000,210000,210000,210000,0
20250214,165500,541063254500,210000,210000,210000,210000,0
20250214,165400,541063254500,210000,210000,210000,210000,0
20250214,165300,541063254500,210000,210000,210000,210000,0
20250214,165200,541063254500,210000,210000,210000,210000,0
20250214,165100,541063254500,210000,210000,210000,210000,0
20250214,165000,541063254500,210000,210000,210000,210000,0
20250214,164900,541063254500,210000,210000,210000,210000,0
20250214,164800,541063254500,210000,210000,210000,210000,0
20250214,164700,541063254500,210000,210000,210000,210000,0
20250214,164600,541063254500,210000,210000,210000,210000,0
20250214,164500,541063254500,210000,210000,210000,210000,0
20250214,164400,541063254500,210000,210000,210000,210000,0
20250214,164300,541063254500,210000,210000,210000,210000,0
20250214,164200,541063254500,210000,210000,210000,210000,0
20250214,164100,541063254500,210000,210000,210000,210000,0
20250214,164000,541063254500,210000,210000,210000,210000,0
20250214,163900,541063254500,210000,210000,210000,210000,0
20250214,163800,541063254500,210000,210000,210000,210000,0
20250214,163700,541063254500,210000,210000,210000,210000,0
20250214,163600,541063254500,210000,210000,210000,210000,0
20250214,163500,541063254500,210000,210000,210000,210000,0
20250214,163400,541063254500,210000,210000,210000,210000,0
20250214,163300,541063254500,210000,210000,210000,210000,0
20250214,163200,541063254500,210000,210000,210000,210000,179737
20250214,163100,541063254500,210000,210000,210000,210000,0
20250214,163000,541063254500,210000,210000,210000,210000,0
20250214,162900,541063254500,210000,210000,210000,210000,0
20250214,162800,541063254500,210000,210000,210000,210000,0
20250214,162700,541063254500,210000,210000,210000,210000,0
20250214,162600,541063254500,210000,210000,210000,210000,0
20250214,162500,541063254500,210000,210000,210000,210000,0
20250214,162400,541063254500,210000,210000,210000,210000,0
20250214,162300,541063254500,210000,210000,210000,210000,0
20250214,162200,541063254500,210000,210000,210000,210000,0
20250214,162100,541063254500,210000,210000,210000,210000,0
20250214,162000,541063254500,210000,210000,210000,210000,0
20250214,161900,541063254500,210000,210000,210000,210000,0
20250214,161800,541063254500,210000,210000,210000,210000,0
20250214,161700,541063254500,210000,210000,210000,210000,0
20250214,161600,541063254500,210000,210000,210000,210000,0
20250214,161500,541063254500,210000,210000,210000,210000,0
20250214,161400,541063254500,210000,210000,210000,210000,0
20250214,161300,541063254500,210000,210000,210000,210000,0
20250214,161200,541063254500,210000,210000,210000,210000,0
20250214,161100,541063254500,210000,210000,210000,210000,0
20250214,161000,541063254500,210000,210000,210000,210000,0
20250214,160900,541063254500,210000,210000,210000,210000,0
20250214,160800,541063254500,210000,210000,210000,210000,0
20250214,160700,541063254500,210000,210000,210000,210000,0
20250214,160600,541063254500,210000,210000,210000,210000,0
20250214,160500,541063254500,210000,210000,210000,210000,0
20250214,160400,541063254500,210000,210000,210000,210000,0
20250214,160300,541063254500,210000,210000,210000,210000,0
20250214,160200,541063254500,210000,210000,210000,210000,179737
20250214,160100,541063254500,210000,210000,210000,210000,0
20250214,160000,541063254500,210000,210000,210000,210000,0
20250214,155900,541063254500,210000,210000,210000,210000,0
20250214,155800,541063254500,210000,210000,210000,210000,0
20250214,155700,541063254500,210000,210000,210000,210000,0
20250214,155600,541063254500,210000,210000,210000,210000,0
20250214,155500,541063254500,210000,210000,210000,210000,0
20250214,155400,541063254500,210000,210000,210000,210000,0
20250214,155300,541063254500,210000,210000,210000,210000,0
20250214,155200,541063254500,210000,210000,210000,210000,0
20250214,155100,541063254500,210000,210000,210000,210000,0
20250214,155000,541063254500,210000,210000,210000,210000,0
20250214,154900,541063254500,210000,210000,210000,210000,0
20250214,154800,541063254500,210000,210000,210000,210000,0
20250214,154700,541063254500,210000,210000,210000,210000,0
20250214,154600,541063254500,210000,210000,210000,210000,0
20250214,154500,541063254500,210000,210000,210000,210000,0
20250214,154400,541063254500,210000,210000,210000,210000,0
20250214,154300,541063254500,210000,210000,210000,210000,0
20250214,154200,541063254500,210000,210000,210000,210000,0
20250214,154100,541063254500,210000,210000,210000,210000,0
20250214,154000,541063254500,210000,210000,210000,210000,0
20250214,153900,541063254500,210000,210000,210000,210000,0
20250214,153800,541063254500,210000,210000,210000,210000,0
20250214,153700,541063254500,210000,210000,210000,210000,0
20250214,153600,541063254500,210000,210000,210000,210000,0
20250214,153500,541063254500,210000,210000,210000,210000,0
20250214,153400,541063254500,210000,210000,210000,210000,0
20250214,153300,541063254500,210000,210000,210000,210000,0
20250214,153200,541063254500,210000,210000,210000,210000,179737
20250214,153100,541063254500,210000,210000,210000,210000,0
20250214,153000,541063254500,210000,210000,210000,210000,179737
20250214,152900,503318484500,209000,209000,209000,209000,0
20250214,152800,503318484500,209000,209000,209000,209000,0
20250214,152700,503318484500,209000,209000,209000,209000,0
20250214,152600,503318484500,209000,209000,209000,209000,0
20250214,152500,503318484500,209000,209000,209000,209000,0
20250214,152400,503318484500,209000,209000,209000,209000,0
20250214,152300,503318484500,209000,209000,209000,209000,0
20250214,152200,503318484500,209000,209000,209000,209000,0
20250214,152100,503318484500,209000,209000,209000,209000,0
20250214,152000,503318484500,209000,209000,209000,209000,0
20250214,151900,503318484500,209000,209000,209500,209000,7285
20250214,151800,501793840000,209500,209000,209500,208500,10326
20250214,151700,499634344500,208500,209000,209500,208500,10674
20250214,151600,497403365500,209000,208500,209500,208500,4291
20250214,151500,496505701000,209000,209500,209500,208500,8462
20250214,151400,494736506500,209000,209000,209500,208500,33656
20250214,151300,487704688000,209000,209000,209500,209000,5491
20250214,151200,486555119500,209000,209000,209500,209000,4541
20250214,151100,485604900000,209000,209000,209500,209000,5837
20250214,151000,484383541500,209000,209500,209500,209000,7057
20250214,150900,482906828000,209000,209000,209500,209000,4714
20250214,150800,481920280500,209000,209500,209500,209000,3611
20250214,150700,481164772000,209500,209500,209500,209000,3519
20250214,150600,480428728000,209000,209500,209500,209000,16143
20250214,150500,477054453000,209500,209500,209500,209000,4301
20250214,150400,476154750000,209500,209000,209500,209000,2306
20250214,150300,475672355000,209000,210000,210000,209000,3381
20250214,150200,474964115500,209500,209500,210000,209000,4124
20250214,150100,474100288000,209500,210000,210000,209000,15202
20250214,150000,470915909000,209500,209500,210000,209500,3131
20250214,145900,470259459500,209500,209500,210000,209500,2389
20250214,145800,469758246000,210000,209500,210000,209500,2119
20250214,145700,469313592000,210000,209500,210000,209500,3031
20250214,145600,468677951500,210000,210000,210000,209000,11058
20250214,145500,466360763000,209500,210000,210000,209500,2049
20250214,145400,465930809000,210000,209500,210000,209500,2413
20250214,145300,465424558500,209500,210000,210000,209500,1918
20250214,145200,465022073500,209500,210000,210000,209500,3944
20250214,145100,464195170000,210000,209500,210000,209500,9261
20250214,145000,462250941000,209500,209500,210000,209000,9314
20250214,144900,460298992000,209500,209500,210000,209500,4791
20250214,144800,459294706500,209500,209500,210000,209500,1688
20250214,144700,458940484000,210000,209500,210000,209500,1785
20250214,144600,458565856500,210000,209500,210000,209500,1820
20250214,144500,458183890500,209500,209000,210000,209000,5937
20250214,144400,456939574500,210000,209500,210000,209000,9165
20250214,144300,455019827500,209000,209000,209500,209000,1606
20250214,144200,454683908500,209000,209000,209500,209000,5605
20250214,144100,453511293500,209000,209000,209500,209000,6644
20250214,144000,452122591000,209000,209500,209500,209000,1333
20250214,143900,451843806000,209500,209500,210000,209000,19166
20250214,143800,447830953500,210000,209500,210000,209500,8373
20250214,143700,446076272000,210000,209500,210000,209500,2676
20250214,143600,445515284000,210000,210000,210000,209500,5798
20250214,143500,444298135500,209500,209500,210000,209500,3166
20250214,143400,443634282500,210000,209500,210000,209500,1117
20250214,143300,443400154000,210000,209500,210000,209500,1714
20250214,143200,443040621000,209500,210000,210500,209500,14047
20250214,143100,440090568000,210000,210000,210500,210000,10480
20250214,143000,437888807000,210000,210500,210500,210000,3128
20250214,142900,437231225000,210500,210000,210500,210000,2656
20250214,142800,436672362500,210500,210500,210500,210000,4016
20250214,142700,435827842000,210000,210000,210500,210000,1704
20250214,142600,435469416500,210000,211000,211000,210000,26092
20250214,142500,429976392000,211000,210500,211000,210500,4044
20250214,142400,429124055000,211000,211000,211000,210500,2599
20250214,142300,428575880500,210500,210500,211000,210500,3926
20250214,142200,427747999000,211000,210500,211000,210500,3500
20250214,142100,427009884500,211000,210500,211000,210500,1892
20250214,142000,426610889500,210500,211000,211000,210500,3380
20250214,141900,425898683000,210500,210500,211000,210500,3208
20250214,141800,425222667000,211000,211000,211000,210500,2896
20250214,141700,424612317000,211000,210500,211000,210500,2312
20250214,141600,424124678500,210500,211000,211000,210500,2933
20250214,141500,423506230500,210500,210500,211000,210500,2419
20250214,141400,422996149500,211000,211000,211000,210500,4138
20250214,141300,422124062000,211000,210500,211000,210500,2256
20250214,141200,421648549500,210500,211000,211000,210500,2407
20250214,141100,421140898500,210500,210500,211000,210500,2631
20250214,141000,420586014000,211000,211000,211000,210500,2565
20250214,140900,420045050000,211000,210500,211000,210500,1928
20250214,140800,419638653000,210500,210500,211000,210500,1112
20250214,140700,419404203500,210500,209500,211000,209500,29724
20250214,140600,413154309500,209500,210000,210000,209500,1853
20250214,140500,412765389500,209500,209500,210000,209500,2058
20250214,140400,412333539500,210000,209500,210000,209500,2108
20250214,140300,411891471000,210000,209500,210000,209500,1916
20250214,140200,411489621500,210000,210000,210000,209500,2734
20250214,140100,410915998000,210000,209500,210000,209500,2257
20250214,140000,410442520000,209500,210500,210500,209500,25822
20250214,135900,405020284500,210500,210000,210500,210000,1916
20250214,135800,404617662000,210000,210000,210500,210000,1335
20250214,135700,404336834000,210500,210500,210500,210000,1385
20250214,135600,404045778000,210500,210500,210500,210000,1181
20250214,135500,403797489500,210000,210500,210500,210000,1556
20250214,135400,403470348500,210000,210000,210500,210000,1727
20250214,135300,403107215000,210000,210000,210500,210000,3033
20250214,135200,402469217000,210500,210500,210500,210000,1707
20250214,135100,402110260000,210500,210500,210500,210000,1497
20250214,135000,401795440000,210500,210000,210500,210000,2111
20250214,134900,401351487500,210500,210500,211000,210000,20891
20250214,134800,396954240000,211000,210500,211000,210500,1359
20250214,134700,396667652000,210500,210500,211000,210500,1486
20250214,134600,396354532000,210500,210500,211000,210500,1191
20250214,134500,396103365000,211000,211000,211000,210500,1491
20250214,134400,395789073000,210500,211000,211000,210500,985
20250214,134300,395581516000,210500,211000,211000,210500,3366
20250214,134200,394871646000,211000,210500,211000,210500,1942
20250214,134100,394462366000,210500,210500,211000,210500,1254
20250214,134000,394198157500,210500,211000,211000,210500,2508
20250214,133900,393669258500,211000,211000,211000,210500,8256
20250214,133800,391927538000,211000,211000,211000,210500,1563
20250214,133700,391597915500,210500,210500,211000,210500,1327
20250214,133600,391318200500,210500,211000,211000,210500,1602
20250214,133500,390980553000,211000,211000,211000,210500,1069
20250214,133400,390755153000,211000,211000,211000,210500,2127
20250214,133300,390306527000,210500,210500,211000,210500,2360
20250214,133200,389809015500,210500,211000,211000,210500,943
20250214,133100,389610200500,210500,210500,211000,210500,1233
20250214,133000,389350215000,210500,211000,211000,210000,21494
20250214,132900,384824959000,210500,211000,211000,210500,931
20250214,132800,384628665000,211000,210500,211000,210500,1006
20250214,132700,384416580000,211000,210000,211000,210000,24727
20250214,132600,379211497000,210000,210500,210500,210000,1158
20250214,132500,378968130500,210000,210500,210500,210000,1890
20250214,132400,378570773500,210000,210500,210500,210000,1893
20250214,132300,378172783000,210500,210500,210500,210000,3009
20250214,132200,377539850000,210500,210000,210500,210000,1489
20250214,132100,377226722500,210000,210500,210500,210000,1125
20250214,132000,376990236500,210000,210000,210500,210000,2133
20250214,131900,376542004000,210500,210500,210500,210000,3156
20250214,131800,375879031500,210500,210500,210500,210000,1173
20250214,131700,375632580000,210000,210000,210500,210000,5112
20250214,131600,374558763500,210000,210000,210500,210000,3287
20250214,131500,373867866500,210000,210500,210500,210000,1298
20250214,131400,373594924500,210000,210500,210500,210000,1215
20250214,131300,373339367000,210500,210500,210500,210000,1531
20250214,131200,373017490500,210000,210000,210500,210000,3330
20250214,131100,372317772500,210000,210000,210500,210000,1173
20250214,131000,372071100000,210000,211500,211500,210000,27601
20250214,130900,366256925500,211000,211500,211500,211000,3607
20250214,130800,365495182000,211000,211500,211500,211000,1842
20250214,130700,365106142500,211500,211500,211500,211000,6104
20250214,130600,363816025000,211500,211000,211500,210500,8723
20250214,130500,361973917000,211000,211000,211000,210500,4238
20250214,130400,361079804000,211000,210500,211000,210500,2747
20250214,130300,360500285500,211000,211000,211000,210500,7719
20250214,130200,358872364500,211000,211000,211000,210500,4831
20250214,130100,357853313500,210500,211000,211000,210500,4058
20250214,130000,356997358500,211000,210000,211000,210000,3345
20250214,125900,356292052000,211000,210000,211000,210000,4770
20250214,125800,355286468500,211000,210500,211000,210000,8066
20250214,125700,353588161500,210500,210000,210500,210000,5023
20250214,125600,352531553500,210500,210000,210500,210000,1927
20250214,125500,352126236000,210000,210000,210500,210000,923
20250214,125400,351932277000,210000,210000,210500,209500,2323
20250214,125300,351443922000,210000,210000,210500,209500,10791
20250214,125200,349177738000,210500,212000,212000,210000,70013
20250214,125100,334413042500,211500,212000,212000,211500,4983
20250214,125000,333358096000,212000,211000,212000,211000,10677
20250214,124900,331099054000,211000,211000,211500,211000,740
20250214,124800,330942622000,211500,211000,211500,211000,4199
20250214,124700,330054827000,211000,211500,211500,211000,2543
20250214,124600,329517236500,211500,211000,211500,211000,2975
20250214,124500,328888338500,211500,211500,212000,211000,10212
20250214,124400,326728186500,212000,211500,212000,211000,8708
20250214,124300,324884747000,211500,211500,212000,211000,16001
20250214,124200,321500799000,211500,211500,211500,211000,11759
20250214,124100,319014110500,211500,211500,211500,211000,3940
20250214,124000,318181435500,211500,211500,211500,211000,3882
20250214,123900,317360851500,211500,210500,211500,210000,61082
20250214,123800,304480251500,210000,210000,210500,209500,89720
20250214,123700,285639329500,209500,209500,210000,209500,1050
20250214,123600,285419125500,210000,210000,210000,209500,1459
20250214,123500,285113113500,209500,209500,210000,209500,1510
20250214,123400,284796575000,209500,209500,210000,209500,850
20250214,123300,284618243500,209500,209500,210000,209500,1826
20250214,123200,284235555500,209500,209500,210000,209500,1436
20250214,123100,283934501500,209500,209500,210000,209500,892
20250214,123000,283747504000,210000,209500,210000,209500,1382
20250214,122900,283457813000,209500,209500,210000,209500,1332
20250214,122800,283178654000,210000,209500,210000,209500,5255
20250214,122700,282077392000,209500,209500,210000,209500,1410
20250214,122600,281781818000,209500,210000,210000,209500,963
20250214,122500,281579872500,210000,210000,210000,209500,830
20250214,122400,281405809500,209500,210000,210000,209500,919
20250214,122300,281213118500,209500,209500,210000,209500,1646
20250214,122200,280868181500,210000,209500,210000,209500,3449
20250214,122100,280145440000,210000,209500,210000,209500,1138
20250214,122000,279906740000,209500,210000,210000,209500,1648
20250214,121900,279561062000,209500,209500,210000,209500,787
20250214,121800,279396030000,209500,210000,210000,209500,1199
20250214,121700,279144745000,209500,209500,210000,209000,4465
20250214,121600,278209154000,210000,209000,210000,209000,7563
20250214,121500,276624794000,209500,210000,210000,209000,7101
20250214,121400,275137205000,209500,210000,210000,209500,2561
20250214,121300,274600425500,210000,209500,210000,209500,3479
20250214,121200,273871259500,209500,209500,210000,209500,3995
20250214,121100,273033836000,210000,210000,210000,209500,1993
20250214,121000,272615552000,209500,210000,210000,209500,3682
20250214,120900,271843498500,210000,210000,210000,209500,1193
20250214,120800,271593331000,210000,210000,210000,209500,1782
20250214,120700,271219599500,209500,210000,210000,209500,1115
20250214,120600,270985836000,210000,209500,210000,209500,1222
20250214,120500,270729485000,210000,209500,210000,209500,1195
20250214,120400,270478966500,209500,210000,210000,209500,1307
20250214,120300,270204898000,209500,209500,210000,209500,2236
20250214,120200,269736354500,209500,209500,210000,209000,10496
20250214,120100,267537354000,210000,210000,210000,209500,1355
20250214,120000,267253245500,209500,210000,210000,209500,1654
20250214,115900,266906397500,210000,209500,210000,209500,3481
20250214,115800,266176180000,209500,209500,210000,209500,2574
20250214,115700,265636520000,210000,210000,210000,209500,2482
20250214,115600,265115873500,210000,209000,210000,209000,10772
20250214,115500,262858508000,209500,209500,209500,209000,1269
20250214,115400,262592935500,209000,209000,209500,209000,497
20250214,115300,262488940500,209000,209500,209500,209000,6916
20250214,115200,261040325500,209000,209000,209500,209000,989
20250214,115100,260833433500,209500,209000,209500,209000,1556
20250214,115000,260508109000,209000,209500,209500,209000,1010
20250214,114900,260296803000,209500,209000,209500,209000,957
20250214,114800,260096641500,209500,209000,209500,209000,1886
20250214,114700,259701969000,209000,209000,209500,209000,1580
20250214,114600,259371402000,209000,209000,209500,209000,796
20250214,114500,259204931000,209500,209000,209500,209000,2161
20250214,114400,258753059000,209000,210000,210000,209000,19477
20250214,114300,254678969500,209500,210000,210000,209500,1458
20250214,114200,254373309000,209500,209500,210000,209000,5725
20250214,114100,253173876000,209500,210000,210000,209500,14288
20250214,114000,250179661000,210000,209500,210000,209500,4277
20250214,113900,249282575500,210000,209500,210000,209500,1943
20250214,113800,248874902000,210000,209500,210000,209500,4736
20250214,113700,247881072500,209500,209000,210000,209000,28230
20250214,113600,241964928500,209500,209000,209500,208500,24722
20250214,113500,236795651000,208500,209000,209000,208500,3168
20250214,113400,236133703000,209000,208500,209000,208000,18181
20250214,113300,232341567000,208500,207500,208500,207500,39585
20250214,113200,224101967000,207500,208000,208000,207500,2538
20250214,113100,223575179000,208000,208000,208000,207500,527
20250214,113000,223465659000,207500,207500,208000,207500,2767
20250214,112900,222891158500,207500,208000,208000,207500,1066
20250214,112800,222669780500,207500,207500,208000,207500,2022
20250214,112700,222250029500,207500,207500,208000,207500,2488
20250214,112600,221733621500,207500,207500,208000,207500,589
20250214,112500,221611302000,207500,208000,208000,207500,1420
20250214,112400,221316398000,208000,207500,208000,207500,2359
20250214,112300,220826788500,208000,208000,208000,207500,1102
20250214,112200,220598002000,207500,207500,208000,207500,1007
20250214,112100,220388950000,207500,207500,208000,207000,1800
20250214,112000,220015348500,207000,207500,208000,207000,24051
20250214,111900,215026756000,208000,207500,208000,207500,1363
20250214,111800,214743786500,207500,207500,208000,207000,733
20250214,111700,214591618000,207500,207500,208000,207000,1610
20250214,111600,214257498000,207500,208000,208000,207000,6976
20250214,111500,212809902000,208000,207500,208000,207500,1736
20250214,111400,212449484000,207500,207500,208000,207500,1193
20250214,111300,212201690000,207500,207500,208000,207500,3851
20250214,111200,211402455500,207500,207500,208000,207500,1667
20250214,111100,211056333000,207500,207500,208000,207500,625
20250214,111000,210926499500,208000,208000,208000,207500,1230
20250214,110900,210671067500,207500,207500,208000,207500,1071
20250214,110800,210448589500,207500,207500,208000,207500,6569
20250214,110700,209085357000,207500,207500,208000,207500,3347
20250214,110600,208390586000,208000,207500,208000,207500,1689
20250214,110500,208039758000,208000,207500,208000,207500,1376
20250214,110400,207753952500,207500,208000,208000,207500,2224
20250214,110300,207292147000,208000,207500,208000,207500,1739
20250214,110200,206931125000,207500,207500,208000,207500,1461
20250214,110100,206627834500,207500,208000,208000,207500,3116
20250214,110000,205981068500,207500,207500,208000,207500,9305
20250214,105900,204050088500,208000,207500,208000,207500,6246
20250214,105800,202753910000,207500,208000,208000,207500,3208
20250214,105700,202088012000,208000,208000,208000,207500,2808
20250214,105600,201504952000,207500,208000,208000,207500,3078
20250214,105500,200865843000,208000,208000,208000,207500,1218
20250214,105400,200612781000,208000,207500,208000,207500,2729
20250214,105300,200045784000,207500,208000,208000,207500,1472
20250214,105200,199740039000,207500,207500,208000,207500,7830
20250214,105100,198113924000,208000,208000,208000,207500,14835
20250214,105000,195033873000,208000,208000,208000,207500,8354
20250214,104900,193299644000,207500,207500,208000,207500,8172
20250214,104800,191602670500,207500,207500,208000,207500,1527
20250214,104700,191285386000,207500,207500,208000,207500,3193
20250214,104600,190622228500,207500,207500,208000,207500,1375
20250214,104500,190336378000,207500,208000,208000,207500,1387
20250214,104400,190048194000,207500,207000,208000,207000,22863
20250214,104300,185300882500,207500,207000,207500,207000,2163
20250214,104200,184852127000,207000,207500,207500,207000,8750
20250214,104100,183037066500,207000,207500,207500,207000,1355
20250214,104000,182756263000,207000,207500,207500,207000,1781
20250214,103900,182387047500,207000,207000,207500,207000,2054
20250214,103800,181961623000,207000,207000,207500,207000,2741
20250214,103700,181394004000,207000,207000,207500,207000,1598
20250214,103600,181062970500,207500,207000,207500,207000,853
20250214,103500,180886219500,207000,207000,207500,207000,1805
20250214,103400,180511975500,207500,207500,207500,207000,2133
20250214,103300,180070103500,207500,207500,207500,207000,1323
20250214,103200,179795962000,207500,207500,207500,207000,1845
20250214,103100,179413371000,207500,207500,207500,207000,2088
20250214,103000,178980238000,207500,207500,208000,207500,16133
20250214,102900,175632411500,207500,208000,208000,207500,760
20250214,102800,175474608500,207500,208000,208000,207500,8096
20250214,102700,173794259500,207500,207500,208000,207500,1267
20250214,102600,173531291500,208000,207500,208000,207500,954
20250214,102500,173333239500,207500,207500,208000,207500,4202
20250214,102400,172461146500,207500,207500,208000,207500,1195
20250214,102300,172212980000,207500,207500,208000,207500,2131
20250214,102200,171770562500,207500,207500,208000,207500,2121
20250214,102100,171330032500,207500,207500,208000,207500,1929
20250214,102000,170929677500,207500,207500,208000,207500,1424
20250214,101900,170634003500,207500,207500,208000,207500,2469
20250214,101800,170121345000,207500,207500,208000,207500,2431
20250214,101700,169616509500,208000,207500,208000,207500,2137
20250214,101600,169173004000,207500,207500,208000,207500,3353
20250214,101500,168477077500,208000,208000,208000,207500,1417
20250214,101400,168182721500,207500,207500,208000,207500,4443
20250214,101300,167260515000,208000,207500,208000,207500,3324
20250214,101200,166570570000,207500,207500,208000,207500,2548
20250214,101100,166041632500,207500,208000,208000,207500,971
20250214,101000,165839966500,208000,208000,208000,207500,1465
20250214,100900,165535748000,208000,207500,208000,207500,1706
20250214,100800,165181489000,207500,207500,208000,207500,711
20250214,100700,165033876500,207500,207500,208000,207500,1001
20250214,100600,164826007000,207500,208000,208000,207500,3688
20250214,100500,164059968500,207500,207500,208000,207500,1553
20250214,100400,163737361500,207500,208000,208000,207500,1254
20250214,100300,163476944500,207500,207500,208000,207500,6704
20250214,100200,162085807000,207500,207500,208000,207500,1730
20250214,100100,161726420500,207500,207500,208000,207500,2547
20250214,100000,161197238500,207500,207500,208000,207500,4326
20250214,095900,160298039500,207500,207500,208000,207000,3803
20250214,095800,159509014000,207500,207500,208000,207000,11643
20250214,095700,157093089000,208000,207500,208000,207500,10689
20250214,095600,154874956500,208000,207500,208000,207500,2088
20250214,095500,154441595000,207500,207500,208000,207000,17995
20250214,095400,150707812500,207500,207000,207500,207000,15586
20250214,095300,147474173000,207000,207000,207500,207000,3820
20250214,095200,146682356000,207000,207500,207500,207000,3411
20250214,095100,145976199500,207000,207000,207500,207000,2718
20250214,095000,145413531500,207000,207000,207500,207000,4055
20250214,094900,144574007500,207000,207000,207500,207000,2336
20250214,094800,144090225500,207000,207000,207500,207000,9813
20250214,094700,142058690000,207000,207000,207500,207000,6069
20250214,094600,140802188000,207000,207000,207500,207000,4138
20250214,094500,139945573000,207500,207000,207500,207000,3333
20250214,094400,139255528500,207000,207000,207500,207000,8778
20250214,094300,137435088000,207000,207000,207500,206500,19585
20250214,094200,133381026000,207500,207000,207500,207000,8182
20250214,094100,131686815500,207000,207000,207500,207000,2836
20250214,094000,131099348000,207500,207500,207500,207000,6455
20250214,093900,129762801500,207000,207000,207500,207000,7473
20250214,093800,128215093500,207000,207500,208000,207000,10199
20250214,093700,126099393000,207500,208000,208000,207500,4560
20250214,093600,125153050500,208000,207500,208000,207500,3085
20250214,093500,124512815000,208000,207500,208000,207500,6539
20250214,093400,123155871000,208000,207500,208000,207500,3585
20250214,093300,122411722000,207500,207500,208000,207500,4277
20250214,093200,121524118500,207500,207500,208000,207500,2902
20250214,093100,120921674000,207500,207500,208000,207500,5884
20250214,093000,119700725000,208000,208000,208000,207000,8234
20250214,092900,117992312500,207500,207500,208000,207500,20722
20250214,092800,113692219000,207500,207500,208000,207500,7983
20250214,092700,112035028000,207500,207500,208000,207500,3465
20250214,092600,111315558000,207500,207500,208000,207500,3493
20250214,092500,110590519000,207500,207500,208000,207500,8951
20250214,092400,108732434500,208000,207500,208000,207500,2709
20250214,092300,108169955000,207500,208000,208000,207500,4083
20250214,092200,107322027500,207500,208000,208500,207500,16521
20250214,092100,103885914500,208500,208000,208500,208000,5289
20250214,092000,102785696000,208500,208000,208500,208000,6119
20250214,091900,101511439500,208500,208000,208500,208000,4092
20250214,091800,100660050500,208000,208000,208500,208000,5702
20250214,091700,99473705000,208000,208000,208500,208000,7608
20250214,091600,97890746000,208500,208000,208500,208000,16897
20250214,091500,94375357500,208000,208000,208500,208000,7628
20250214,091400,92787080000,208000,208000,208500,208000,9470
20250214,091300,90816748000,208000,208500,208500,208000,16395
20250214,091200,87403647000,208000,207500,208500,207000,12173
20250214,091100,84873603000,207000,207500,208000,207000,6994
20250214,091000,83422555000,207500,207500,208000,207000,12985
20250214,090900,80728240500,207500,207500,208000,207500,16378
20250214,090800,77328822500,207500,208000,208500,207500,21260
20250214,090700,72905545000,208000,208500,209000,208000,23658
20250214,090600,67973332000,208500,208500,209000,208000,23180
20250214,090500,63143228500,208000,208000,209000,208000,13382
20250214,090400,60356693000,208000,208000,208500,207500,24135
20250214,090300,55334878000,208000,207000,208000,207000,26537
20250214,090200,49827630000,207000,207500,208000,207000,19755
20250214,090100,45734513000,207000,207500,208500,207000,46557
20250214,090000,36063988500,207500,209000,209500,207500,170789
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183200 541063254500 210000 210000 210000 210000 179737
3 20250214 183100 541063254500 210000 210000 210000 210000 0
4 20250214 183000 541063254500 210000 210000 210000 210000 0
5 20250214 182900 541063254500 210000 210000 210000 210000 0
6 20250214 182800 541063254500 210000 210000 210000 210000 0
7 20250214 182700 541063254500 210000 210000 210000 210000 0
8 20250214 182600 541063254500 210000 210000 210000 210000 0
9 20250214 182500 541063254500 210000 210000 210000 210000 0
10 20250214 182400 541063254500 210000 210000 210000 210000 0
11 20250214 182300 541063254500 210000 210000 210000 210000 0
12 20250214 182200 541063254500 210000 210000 210000 210000 0
13 20250214 182100 541063254500 210000 210000 210000 210000 0
14 20250214 182000 541063254500 210000 210000 210000 210000 0
15 20250214 181900 541063254500 210000 210000 210000 210000 0
16 20250214 181800 541063254500 210000 210000 210000 210000 0
17 20250214 181700 541063254500 210000 210000 210000 210000 0
18 20250214 181600 541063254500 210000 210000 210000 210000 0
19 20250214 181500 541063254500 210000 210000 210000 210000 0
20 20250214 181400 541063254500 210000 210000 210000 210000 0
21 20250214 181300 541063254500 210000 210000 210000 210000 0
22 20250214 181200 541063254500 210000 210000 210000 210000 0
23 20250214 181100 541063254500 210000 210000 210000 210000 0
24 20250214 181000 541063254500 210000 210000 210000 210000 0
25 20250214 180900 541063254500 210000 210000 210000 210000 0
26 20250214 180800 541063254500 210000 210000 210000 210000 0
27 20250214 180700 541063254500 210000 210000 210000 210000 0
28 20250214 180600 541063254500 210000 210000 210000 210000 0
29 20250214 180500 541063254500 210000 210000 210000 210000 0
30 20250214 180400 541063254500 210000 210000 210000 210000 0
31 20250214 180300 541063254500 210000 210000 210000 210000 0
32 20250214 180200 541063254500 210000 210000 210000 210000 179737
33 20250214 180100 541063254500 210000 210000 210000 210000 0
34 20250214 180000 541063254500 210000 210000 210000 210000 0
35 20250214 175900 541063254500 210000 210000 210000 210000 0
36 20250214 175800 541063254500 210000 210000 210000 210000 0
37 20250214 175700 541063254500 210000 210000 210000 210000 0
38 20250214 175600 541063254500 210000 210000 210000 210000 0
39 20250214 175500 541063254500 210000 210000 210000 210000 0
40 20250214 175400 541063254500 210000 210000 210000 210000 0
41 20250214 175300 541063254500 210000 210000 210000 210000 0
42 20250214 175200 541063254500 210000 210000 210000 210000 0
43 20250214 175100 541063254500 210000 210000 210000 210000 0
44 20250214 175000 541063254500 210000 210000 210000 210000 0
45 20250214 174900 541063254500 210000 210000 210000 210000 0
46 20250214 174800 541063254500 210000 210000 210000 210000 0
47 20250214 174700 541063254500 210000 210000 210000 210000 0
48 20250214 174600 541063254500 210000 210000 210000 210000 0
49 20250214 174500 541063254500 210000 210000 210000 210000 0
50 20250214 174400 541063254500 210000 210000 210000 210000 0
51 20250214 174300 541063254500 210000 210000 210000 210000 0
52 20250214 174200 541063254500 210000 210000 210000 210000 0
53 20250214 174100 541063254500 210000 210000 210000 210000 0
54 20250214 174000 541063254500 210000 210000 210000 210000 0
55 20250214 173900 541063254500 210000 210000 210000 210000 0
56 20250214 173800 541063254500 210000 210000 210000 210000 0
57 20250214 173700 541063254500 210000 210000 210000 210000 0
58 20250214 173600 541063254500 210000 210000 210000 210000 0
59 20250214 173500 541063254500 210000 210000 210000 210000 0
60 20250214 173400 541063254500 210000 210000 210000 210000 0
61 20250214 173300 541063254500 210000 210000 210000 210000 0
62 20250214 173200 541063254500 210000 210000 210000 210000 179737
63 20250214 173100 541063254500 210000 210000 210000 210000 0
64 20250214 173000 541063254500 210000 210000 210000 210000 0
65 20250214 172900 541063254500 210000 210000 210000 210000 0
66 20250214 172800 541063254500 210000 210000 210000 210000 0
67 20250214 172700 541063254500 210000 210000 210000 210000 0
68 20250214 172600 541063254500 210000 210000 210000 210000 0
69 20250214 172500 541063254500 210000 210000 210000 210000 0
70 20250214 172400 541063254500 210000 210000 210000 210000 0
71 20250214 172300 541063254500 210000 210000 210000 210000 0
72 20250214 172200 541063254500 210000 210000 210000 210000 0
73 20250214 172100 541063254500 210000 210000 210000 210000 0
74 20250214 172000 541063254500 210000 210000 210000 210000 0
75 20250214 171900 541063254500 210000 210000 210000 210000 0
76 20250214 171800 541063254500 210000 210000 210000 210000 0
77 20250214 171700 541063254500 210000 210000 210000 210000 0
78 20250214 171600 541063254500 210000 210000 210000 210000 0
79 20250214 171500 541063254500 210000 210000 210000 210000 0
80 20250214 171400 541063254500 210000 210000 210000 210000 0
81 20250214 171300 541063254500 210000 210000 210000 210000 0
82 20250214 171200 541063254500 210000 210000 210000 210000 0
83 20250214 171100 541063254500 210000 210000 210000 210000 0
84 20250214 171000 541063254500 210000 210000 210000 210000 0
85 20250214 170900 541063254500 210000 210000 210000 210000 0
86 20250214 170800 541063254500 210000 210000 210000 210000 0
87 20250214 170700 541063254500 210000 210000 210000 210000 0
88 20250214 170600 541063254500 210000 210000 210000 210000 0
89 20250214 170500 541063254500 210000 210000 210000 210000 0
90 20250214 170400 541063254500 210000 210000 210000 210000 0
91 20250214 170300 541063254500 210000 210000 210000 210000 0
92 20250214 170200 541063254500 210000 210000 210000 210000 179737
93 20250214 170100 541063254500 210000 210000 210000 210000 0
94 20250214 170000 541063254500 210000 210000 210000 210000 0
95 20250214 165900 541063254500 210000 210000 210000 210000 0
96 20250214 165800 541063254500 210000 210000 210000 210000 0
97 20250214 165700 541063254500 210000 210000 210000 210000 0
98 20250214 165600 541063254500 210000 210000 210000 210000 0
99 20250214 165500 541063254500 210000 210000 210000 210000 0
100 20250214 165400 541063254500 210000 210000 210000 210000 0
101 20250214 165300 541063254500 210000 210000 210000 210000 0
102 20250214 165200 541063254500 210000 210000 210000 210000 0
103 20250214 165100 541063254500 210000 210000 210000 210000 0
104 20250214 165000 541063254500 210000 210000 210000 210000 0
105 20250214 164900 541063254500 210000 210000 210000 210000 0
106 20250214 164800 541063254500 210000 210000 210000 210000 0
107 20250214 164700 541063254500 210000 210000 210000 210000 0
108 20250214 164600 541063254500 210000 210000 210000 210000 0
109 20250214 164500 541063254500 210000 210000 210000 210000 0
110 20250214 164400 541063254500 210000 210000 210000 210000 0
111 20250214 164300 541063254500 210000 210000 210000 210000 0
112 20250214 164200 541063254500 210000 210000 210000 210000 0
113 20250214 164100 541063254500 210000 210000 210000 210000 0
114 20250214 164000 541063254500 210000 210000 210000 210000 0
115 20250214 163900 541063254500 210000 210000 210000 210000 0
116 20250214 163800 541063254500 210000 210000 210000 210000 0
117 20250214 163700 541063254500 210000 210000 210000 210000 0
118 20250214 163600 541063254500 210000 210000 210000 210000 0
119 20250214 163500 541063254500 210000 210000 210000 210000 0
120 20250214 163400 541063254500 210000 210000 210000 210000 0
121 20250214 163300 541063254500 210000 210000 210000 210000 0
122 20250214 163200 541063254500 210000 210000 210000 210000 179737
123 20250214 163100 541063254500 210000 210000 210000 210000 0
124 20250214 163000 541063254500 210000 210000 210000 210000 0
125 20250214 162900 541063254500 210000 210000 210000 210000 0
126 20250214 162800 541063254500 210000 210000 210000 210000 0
127 20250214 162700 541063254500 210000 210000 210000 210000 0
128 20250214 162600 541063254500 210000 210000 210000 210000 0
129 20250214 162500 541063254500 210000 210000 210000 210000 0
130 20250214 162400 541063254500 210000 210000 210000 210000 0
131 20250214 162300 541063254500 210000 210000 210000 210000 0
132 20250214 162200 541063254500 210000 210000 210000 210000 0
133 20250214 162100 541063254500 210000 210000 210000 210000 0
134 20250214 162000 541063254500 210000 210000 210000 210000 0
135 20250214 161900 541063254500 210000 210000 210000 210000 0
136 20250214 161800 541063254500 210000 210000 210000 210000 0
137 20250214 161700 541063254500 210000 210000 210000 210000 0
138 20250214 161600 541063254500 210000 210000 210000 210000 0
139 20250214 161500 541063254500 210000 210000 210000 210000 0
140 20250214 161400 541063254500 210000 210000 210000 210000 0
141 20250214 161300 541063254500 210000 210000 210000 210000 0
142 20250214 161200 541063254500 210000 210000 210000 210000 0
143 20250214 161100 541063254500 210000 210000 210000 210000 0
144 20250214 161000 541063254500 210000 210000 210000 210000 0
145 20250214 160900 541063254500 210000 210000 210000 210000 0
146 20250214 160800 541063254500 210000 210000 210000 210000 0
147 20250214 160700 541063254500 210000 210000 210000 210000 0
148 20250214 160600 541063254500 210000 210000 210000 210000 0
149 20250214 160500 541063254500 210000 210000 210000 210000 0
150 20250214 160400 541063254500 210000 210000 210000 210000 0
151 20250214 160300 541063254500 210000 210000 210000 210000 0
152 20250214 160200 541063254500 210000 210000 210000 210000 179737
153 20250214 160100 541063254500 210000 210000 210000 210000 0
154 20250214 160000 541063254500 210000 210000 210000 210000 0
155 20250214 155900 541063254500 210000 210000 210000 210000 0
156 20250214 155800 541063254500 210000 210000 210000 210000 0
157 20250214 155700 541063254500 210000 210000 210000 210000 0
158 20250214 155600 541063254500 210000 210000 210000 210000 0
159 20250214 155500 541063254500 210000 210000 210000 210000 0
160 20250214 155400 541063254500 210000 210000 210000 210000 0
161 20250214 155300 541063254500 210000 210000 210000 210000 0
162 20250214 155200 541063254500 210000 210000 210000 210000 0
163 20250214 155100 541063254500 210000 210000 210000 210000 0
164 20250214 155000 541063254500 210000 210000 210000 210000 0
165 20250214 154900 541063254500 210000 210000 210000 210000 0
166 20250214 154800 541063254500 210000 210000 210000 210000 0
167 20250214 154700 541063254500 210000 210000 210000 210000 0
168 20250214 154600 541063254500 210000 210000 210000 210000 0
169 20250214 154500 541063254500 210000 210000 210000 210000 0
170 20250214 154400 541063254500 210000 210000 210000 210000 0
171 20250214 154300 541063254500 210000 210000 210000 210000 0
172 20250214 154200 541063254500 210000 210000 210000 210000 0
173 20250214 154100 541063254500 210000 210000 210000 210000 0
174 20250214 154000 541063254500 210000 210000 210000 210000 0
175 20250214 153900 541063254500 210000 210000 210000 210000 0
176 20250214 153800 541063254500 210000 210000 210000 210000 0
177 20250214 153700 541063254500 210000 210000 210000 210000 0
178 20250214 153600 541063254500 210000 210000 210000 210000 0
179 20250214 153500 541063254500 210000 210000 210000 210000 0
180 20250214 153400 541063254500 210000 210000 210000 210000 0
181 20250214 153300 541063254500 210000 210000 210000 210000 0
182 20250214 153200 541063254500 210000 210000 210000 210000 179737
183 20250214 153100 541063254500 210000 210000 210000 210000 0
184 20250214 153000 541063254500 210000 210000 210000 210000 179737
185 20250214 152900 503318484500 209000 209000 209000 209000 0
186 20250214 152800 503318484500 209000 209000 209000 209000 0
187 20250214 152700 503318484500 209000 209000 209000 209000 0
188 20250214 152600 503318484500 209000 209000 209000 209000 0
189 20250214 152500 503318484500 209000 209000 209000 209000 0
190 20250214 152400 503318484500 209000 209000 209000 209000 0
191 20250214 152300 503318484500 209000 209000 209000 209000 0
192 20250214 152200 503318484500 209000 209000 209000 209000 0
193 20250214 152100 503318484500 209000 209000 209000 209000 0
194 20250214 152000 503318484500 209000 209000 209000 209000 0
195 20250214 151900 503318484500 209000 209000 209500 209000 7285
196 20250214 151800 501793840000 209500 209000 209500 208500 10326
197 20250214 151700 499634344500 208500 209000 209500 208500 10674
198 20250214 151600 497403365500 209000 208500 209500 208500 4291
199 20250214 151500 496505701000 209000 209500 209500 208500 8462
200 20250214 151400 494736506500 209000 209000 209500 208500 33656
201 20250214 151300 487704688000 209000 209000 209500 209000 5491
202 20250214 151200 486555119500 209000 209000 209500 209000 4541
203 20250214 151100 485604900000 209000 209000 209500 209000 5837
204 20250214 151000 484383541500 209000 209500 209500 209000 7057
205 20250214 150900 482906828000 209000 209000 209500 209000 4714
206 20250214 150800 481920280500 209000 209500 209500 209000 3611
207 20250214 150700 481164772000 209500 209500 209500 209000 3519
208 20250214 150600 480428728000 209000 209500 209500 209000 16143
209 20250214 150500 477054453000 209500 209500 209500 209000 4301
210 20250214 150400 476154750000 209500 209000 209500 209000 2306
211 20250214 150300 475672355000 209000 210000 210000 209000 3381
212 20250214 150200 474964115500 209500 209500 210000 209000 4124
213 20250214 150100 474100288000 209500 210000 210000 209000 15202
214 20250214 150000 470915909000 209500 209500 210000 209500 3131
215 20250214 145900 470259459500 209500 209500 210000 209500 2389
216 20250214 145800 469758246000 210000 209500 210000 209500 2119
217 20250214 145700 469313592000 210000 209500 210000 209500 3031
218 20250214 145600 468677951500 210000 210000 210000 209000 11058
219 20250214 145500 466360763000 209500 210000 210000 209500 2049
220 20250214 145400 465930809000 210000 209500 210000 209500 2413
221 20250214 145300 465424558500 209500 210000 210000 209500 1918
222 20250214 145200 465022073500 209500 210000 210000 209500 3944
223 20250214 145100 464195170000 210000 209500 210000 209500 9261
224 20250214 145000 462250941000 209500 209500 210000 209000 9314
225 20250214 144900 460298992000 209500 209500 210000 209500 4791
226 20250214 144800 459294706500 209500 209500 210000 209500 1688
227 20250214 144700 458940484000 210000 209500 210000 209500 1785
228 20250214 144600 458565856500 210000 209500 210000 209500 1820
229 20250214 144500 458183890500 209500 209000 210000 209000 5937
230 20250214 144400 456939574500 210000 209500 210000 209000 9165
231 20250214 144300 455019827500 209000 209000 209500 209000 1606
232 20250214 144200 454683908500 209000 209000 209500 209000 5605
233 20250214 144100 453511293500 209000 209000 209500 209000 6644
234 20250214 144000 452122591000 209000 209500 209500 209000 1333
235 20250214 143900 451843806000 209500 209500 210000 209000 19166
236 20250214 143800 447830953500 210000 209500 210000 209500 8373
237 20250214 143700 446076272000 210000 209500 210000 209500 2676
238 20250214 143600 445515284000 210000 210000 210000 209500 5798
239 20250214 143500 444298135500 209500 209500 210000 209500 3166
240 20250214 143400 443634282500 210000 209500 210000 209500 1117
241 20250214 143300 443400154000 210000 209500 210000 209500 1714
242 20250214 143200 443040621000 209500 210000 210500 209500 14047
243 20250214 143100 440090568000 210000 210000 210500 210000 10480
244 20250214 143000 437888807000 210000 210500 210500 210000 3128
245 20250214 142900 437231225000 210500 210000 210500 210000 2656
246 20250214 142800 436672362500 210500 210500 210500 210000 4016
247 20250214 142700 435827842000 210000 210000 210500 210000 1704
248 20250214 142600 435469416500 210000 211000 211000 210000 26092
249 20250214 142500 429976392000 211000 210500 211000 210500 4044
250 20250214 142400 429124055000 211000 211000 211000 210500 2599
251 20250214 142300 428575880500 210500 210500 211000 210500 3926
252 20250214 142200 427747999000 211000 210500 211000 210500 3500
253 20250214 142100 427009884500 211000 210500 211000 210500 1892
254 20250214 142000 426610889500 210500 211000 211000 210500 3380
255 20250214 141900 425898683000 210500 210500 211000 210500 3208
256 20250214 141800 425222667000 211000 211000 211000 210500 2896
257 20250214 141700 424612317000 211000 210500 211000 210500 2312
258 20250214 141600 424124678500 210500 211000 211000 210500 2933
259 20250214 141500 423506230500 210500 210500 211000 210500 2419
260 20250214 141400 422996149500 211000 211000 211000 210500 4138
261 20250214 141300 422124062000 211000 210500 211000 210500 2256
262 20250214 141200 421648549500 210500 211000 211000 210500 2407
263 20250214 141100 421140898500 210500 210500 211000 210500 2631
264 20250214 141000 420586014000 211000 211000 211000 210500 2565
265 20250214 140900 420045050000 211000 210500 211000 210500 1928
266 20250214 140800 419638653000 210500 210500 211000 210500 1112
267 20250214 140700 419404203500 210500 209500 211000 209500 29724
268 20250214 140600 413154309500 209500 210000 210000 209500 1853
269 20250214 140500 412765389500 209500 209500 210000 209500 2058
270 20250214 140400 412333539500 210000 209500 210000 209500 2108
271 20250214 140300 411891471000 210000 209500 210000 209500 1916
272 20250214 140200 411489621500 210000 210000 210000 209500 2734
273 20250214 140100 410915998000 210000 209500 210000 209500 2257
274 20250214 140000 410442520000 209500 210500 210500 209500 25822
275 20250214 135900 405020284500 210500 210000 210500 210000 1916
276 20250214 135800 404617662000 210000 210000 210500 210000 1335
277 20250214 135700 404336834000 210500 210500 210500 210000 1385
278 20250214 135600 404045778000 210500 210500 210500 210000 1181
279 20250214 135500 403797489500 210000 210500 210500 210000 1556
280 20250214 135400 403470348500 210000 210000 210500 210000 1727
281 20250214 135300 403107215000 210000 210000 210500 210000 3033
282 20250214 135200 402469217000 210500 210500 210500 210000 1707
283 20250214 135100 402110260000 210500 210500 210500 210000 1497
284 20250214 135000 401795440000 210500 210000 210500 210000 2111
285 20250214 134900 401351487500 210500 210500 211000 210000 20891
286 20250214 134800 396954240000 211000 210500 211000 210500 1359
287 20250214 134700 396667652000 210500 210500 211000 210500 1486
288 20250214 134600 396354532000 210500 210500 211000 210500 1191
289 20250214 134500 396103365000 211000 211000 211000 210500 1491
290 20250214 134400 395789073000 210500 211000 211000 210500 985
291 20250214 134300 395581516000 210500 211000 211000 210500 3366
292 20250214 134200 394871646000 211000 210500 211000 210500 1942
293 20250214 134100 394462366000 210500 210500 211000 210500 1254
294 20250214 134000 394198157500 210500 211000 211000 210500 2508
295 20250214 133900 393669258500 211000 211000 211000 210500 8256
296 20250214 133800 391927538000 211000 211000 211000 210500 1563
297 20250214 133700 391597915500 210500 210500 211000 210500 1327
298 20250214 133600 391318200500 210500 211000 211000 210500 1602
299 20250214 133500 390980553000 211000 211000 211000 210500 1069
300 20250214 133400 390755153000 211000 211000 211000 210500 2127
301 20250214 133300 390306527000 210500 210500 211000 210500 2360
302 20250214 133200 389809015500 210500 211000 211000 210500 943
303 20250214 133100 389610200500 210500 210500 211000 210500 1233
304 20250214 133000 389350215000 210500 211000 211000 210000 21494
305 20250214 132900 384824959000 210500 211000 211000 210500 931
306 20250214 132800 384628665000 211000 210500 211000 210500 1006
307 20250214 132700 384416580000 211000 210000 211000 210000 24727
308 20250214 132600 379211497000 210000 210500 210500 210000 1158
309 20250214 132500 378968130500 210000 210500 210500 210000 1890
310 20250214 132400 378570773500 210000 210500 210500 210000 1893
311 20250214 132300 378172783000 210500 210500 210500 210000 3009
312 20250214 132200 377539850000 210500 210000 210500 210000 1489
313 20250214 132100 377226722500 210000 210500 210500 210000 1125
314 20250214 132000 376990236500 210000 210000 210500 210000 2133
315 20250214 131900 376542004000 210500 210500 210500 210000 3156
316 20250214 131800 375879031500 210500 210500 210500 210000 1173
317 20250214 131700 375632580000 210000 210000 210500 210000 5112
318 20250214 131600 374558763500 210000 210000 210500 210000 3287
319 20250214 131500 373867866500 210000 210500 210500 210000 1298
320 20250214 131400 373594924500 210000 210500 210500 210000 1215
321 20250214 131300 373339367000 210500 210500 210500 210000 1531
322 20250214 131200 373017490500 210000 210000 210500 210000 3330
323 20250214 131100 372317772500 210000 210000 210500 210000 1173
324 20250214 131000 372071100000 210000 211500 211500 210000 27601
325 20250214 130900 366256925500 211000 211500 211500 211000 3607
326 20250214 130800 365495182000 211000 211500 211500 211000 1842
327 20250214 130700 365106142500 211500 211500 211500 211000 6104
328 20250214 130600 363816025000 211500 211000 211500 210500 8723
329 20250214 130500 361973917000 211000 211000 211000 210500 4238
330 20250214 130400 361079804000 211000 210500 211000 210500 2747
331 20250214 130300 360500285500 211000 211000 211000 210500 7719
332 20250214 130200 358872364500 211000 211000 211000 210500 4831
333 20250214 130100 357853313500 210500 211000 211000 210500 4058
334 20250214 130000 356997358500 211000 210000 211000 210000 3345
335 20250214 125900 356292052000 211000 210000 211000 210000 4770
336 20250214 125800 355286468500 211000 210500 211000 210000 8066
337 20250214 125700 353588161500 210500 210000 210500 210000 5023
338 20250214 125600 352531553500 210500 210000 210500 210000 1927
339 20250214 125500 352126236000 210000 210000 210500 210000 923
340 20250214 125400 351932277000 210000 210000 210500 209500 2323
341 20250214 125300 351443922000 210000 210000 210500 209500 10791
342 20250214 125200 349177738000 210500 212000 212000 210000 70013
343 20250214 125100 334413042500 211500 212000 212000 211500 4983
344 20250214 125000 333358096000 212000 211000 212000 211000 10677
345 20250214 124900 331099054000 211000 211000 211500 211000 740
346 20250214 124800 330942622000 211500 211000 211500 211000 4199
347 20250214 124700 330054827000 211000 211500 211500 211000 2543
348 20250214 124600 329517236500 211500 211000 211500 211000 2975
349 20250214 124500 328888338500 211500 211500 212000 211000 10212
350 20250214 124400 326728186500 212000 211500 212000 211000 8708
351 20250214 124300 324884747000 211500 211500 212000 211000 16001
352 20250214 124200 321500799000 211500 211500 211500 211000 11759
353 20250214 124100 319014110500 211500 211500 211500 211000 3940
354 20250214 124000 318181435500 211500 211500 211500 211000 3882
355 20250214 123900 317360851500 211500 210500 211500 210000 61082
356 20250214 123800 304480251500 210000 210000 210500 209500 89720
357 20250214 123700 285639329500 209500 209500 210000 209500 1050
358 20250214 123600 285419125500 210000 210000 210000 209500 1459
359 20250214 123500 285113113500 209500 209500 210000 209500 1510
360 20250214 123400 284796575000 209500 209500 210000 209500 850
361 20250214 123300 284618243500 209500 209500 210000 209500 1826
362 20250214 123200 284235555500 209500 209500 210000 209500 1436
363 20250214 123100 283934501500 209500 209500 210000 209500 892
364 20250214 123000 283747504000 210000 209500 210000 209500 1382
365 20250214 122900 283457813000 209500 209500 210000 209500 1332
366 20250214 122800 283178654000 210000 209500 210000 209500 5255
367 20250214 122700 282077392000 209500 209500 210000 209500 1410
368 20250214 122600 281781818000 209500 210000 210000 209500 963
369 20250214 122500 281579872500 210000 210000 210000 209500 830
370 20250214 122400 281405809500 209500 210000 210000 209500 919
371 20250214 122300 281213118500 209500 209500 210000 209500 1646
372 20250214 122200 280868181500 210000 209500 210000 209500 3449
373 20250214 122100 280145440000 210000 209500 210000 209500 1138
374 20250214 122000 279906740000 209500 210000 210000 209500 1648
375 20250214 121900 279561062000 209500 209500 210000 209500 787
376 20250214 121800 279396030000 209500 210000 210000 209500 1199
377 20250214 121700 279144745000 209500 209500 210000 209000 4465
378 20250214 121600 278209154000 210000 209000 210000 209000 7563
379 20250214 121500 276624794000 209500 210000 210000 209000 7101
380 20250214 121400 275137205000 209500 210000 210000 209500 2561
381 20250214 121300 274600425500 210000 209500 210000 209500 3479
382 20250214 121200 273871259500 209500 209500 210000 209500 3995
383 20250214 121100 273033836000 210000 210000 210000 209500 1993
384 20250214 121000 272615552000 209500 210000 210000 209500 3682
385 20250214 120900 271843498500 210000 210000 210000 209500 1193
386 20250214 120800 271593331000 210000 210000 210000 209500 1782
387 20250214 120700 271219599500 209500 210000 210000 209500 1115
388 20250214 120600 270985836000 210000 209500 210000 209500 1222
389 20250214 120500 270729485000 210000 209500 210000 209500 1195
390 20250214 120400 270478966500 209500 210000 210000 209500 1307
391 20250214 120300 270204898000 209500 209500 210000 209500 2236
392 20250214 120200 269736354500 209500 209500 210000 209000 10496
393 20250214 120100 267537354000 210000 210000 210000 209500 1355
394 20250214 120000 267253245500 209500 210000 210000 209500 1654
395 20250214 115900 266906397500 210000 209500 210000 209500 3481
396 20250214 115800 266176180000 209500 209500 210000 209500 2574
397 20250214 115700 265636520000 210000 210000 210000 209500 2482
398 20250214 115600 265115873500 210000 209000 210000 209000 10772
399 20250214 115500 262858508000 209500 209500 209500 209000 1269
400 20250214 115400 262592935500 209000 209000 209500 209000 497
401 20250214 115300 262488940500 209000 209500 209500 209000 6916
402 20250214 115200 261040325500 209000 209000 209500 209000 989
403 20250214 115100 260833433500 209500 209000 209500 209000 1556
404 20250214 115000 260508109000 209000 209500 209500 209000 1010
405 20250214 114900 260296803000 209500 209000 209500 209000 957
406 20250214 114800 260096641500 209500 209000 209500 209000 1886
407 20250214 114700 259701969000 209000 209000 209500 209000 1580
408 20250214 114600 259371402000 209000 209000 209500 209000 796
409 20250214 114500 259204931000 209500 209000 209500 209000 2161
410 20250214 114400 258753059000 209000 210000 210000 209000 19477
411 20250214 114300 254678969500 209500 210000 210000 209500 1458
412 20250214 114200 254373309000 209500 209500 210000 209000 5725
413 20250214 114100 253173876000 209500 210000 210000 209500 14288
414 20250214 114000 250179661000 210000 209500 210000 209500 4277
415 20250214 113900 249282575500 210000 209500 210000 209500 1943
416 20250214 113800 248874902000 210000 209500 210000 209500 4736
417 20250214 113700 247881072500 209500 209000 210000 209000 28230
418 20250214 113600 241964928500 209500 209000 209500 208500 24722
419 20250214 113500 236795651000 208500 209000 209000 208500 3168
420 20250214 113400 236133703000 209000 208500 209000 208000 18181
421 20250214 113300 232341567000 208500 207500 208500 207500 39585
422 20250214 113200 224101967000 207500 208000 208000 207500 2538
423 20250214 113100 223575179000 208000 208000 208000 207500 527
424 20250214 113000 223465659000 207500 207500 208000 207500 2767
425 20250214 112900 222891158500 207500 208000 208000 207500 1066
426 20250214 112800 222669780500 207500 207500 208000 207500 2022
427 20250214 112700 222250029500 207500 207500 208000 207500 2488
428 20250214 112600 221733621500 207500 207500 208000 207500 589
429 20250214 112500 221611302000 207500 208000 208000 207500 1420
430 20250214 112400 221316398000 208000 207500 208000 207500 2359
431 20250214 112300 220826788500 208000 208000 208000 207500 1102
432 20250214 112200 220598002000 207500 207500 208000 207500 1007
433 20250214 112100 220388950000 207500 207500 208000 207000 1800
434 20250214 112000 220015348500 207000 207500 208000 207000 24051
435 20250214 111900 215026756000 208000 207500 208000 207500 1363
436 20250214 111800 214743786500 207500 207500 208000 207000 733
437 20250214 111700 214591618000 207500 207500 208000 207000 1610
438 20250214 111600 214257498000 207500 208000 208000 207000 6976
439 20250214 111500 212809902000 208000 207500 208000 207500 1736
440 20250214 111400 212449484000 207500 207500 208000 207500 1193
441 20250214 111300 212201690000 207500 207500 208000 207500 3851
442 20250214 111200 211402455500 207500 207500 208000 207500 1667
443 20250214 111100 211056333000 207500 207500 208000 207500 625
444 20250214 111000 210926499500 208000 208000 208000 207500 1230
445 20250214 110900 210671067500 207500 207500 208000 207500 1071
446 20250214 110800 210448589500 207500 207500 208000 207500 6569
447 20250214 110700 209085357000 207500 207500 208000 207500 3347
448 20250214 110600 208390586000 208000 207500 208000 207500 1689
449 20250214 110500 208039758000 208000 207500 208000 207500 1376
450 20250214 110400 207753952500 207500 208000 208000 207500 2224
451 20250214 110300 207292147000 208000 207500 208000 207500 1739
452 20250214 110200 206931125000 207500 207500 208000 207500 1461
453 20250214 110100 206627834500 207500 208000 208000 207500 3116
454 20250214 110000 205981068500 207500 207500 208000 207500 9305
455 20250214 105900 204050088500 208000 207500 208000 207500 6246
456 20250214 105800 202753910000 207500 208000 208000 207500 3208
457 20250214 105700 202088012000 208000 208000 208000 207500 2808
458 20250214 105600 201504952000 207500 208000 208000 207500 3078
459 20250214 105500 200865843000 208000 208000 208000 207500 1218
460 20250214 105400 200612781000 208000 207500 208000 207500 2729
461 20250214 105300 200045784000 207500 208000 208000 207500 1472
462 20250214 105200 199740039000 207500 207500 208000 207500 7830
463 20250214 105100 198113924000 208000 208000 208000 207500 14835
464 20250214 105000 195033873000 208000 208000 208000 207500 8354
465 20250214 104900 193299644000 207500 207500 208000 207500 8172
466 20250214 104800 191602670500 207500 207500 208000 207500 1527
467 20250214 104700 191285386000 207500 207500 208000 207500 3193
468 20250214 104600 190622228500 207500 207500 208000 207500 1375
469 20250214 104500 190336378000 207500 208000 208000 207500 1387
470 20250214 104400 190048194000 207500 207000 208000 207000 22863
471 20250214 104300 185300882500 207500 207000 207500 207000 2163
472 20250214 104200 184852127000 207000 207500 207500 207000 8750
473 20250214 104100 183037066500 207000 207500 207500 207000 1355
474 20250214 104000 182756263000 207000 207500 207500 207000 1781
475 20250214 103900 182387047500 207000 207000 207500 207000 2054
476 20250214 103800 181961623000 207000 207000 207500 207000 2741
477 20250214 103700 181394004000 207000 207000 207500 207000 1598
478 20250214 103600 181062970500 207500 207000 207500 207000 853
479 20250214 103500 180886219500 207000 207000 207500 207000 1805
480 20250214 103400 180511975500 207500 207500 207500 207000 2133
481 20250214 103300 180070103500 207500 207500 207500 207000 1323
482 20250214 103200 179795962000 207500 207500 207500 207000 1845
483 20250214 103100 179413371000 207500 207500 207500 207000 2088
484 20250214 103000 178980238000 207500 207500 208000 207500 16133
485 20250214 102900 175632411500 207500 208000 208000 207500 760
486 20250214 102800 175474608500 207500 208000 208000 207500 8096
487 20250214 102700 173794259500 207500 207500 208000 207500 1267
488 20250214 102600 173531291500 208000 207500 208000 207500 954
489 20250214 102500 173333239500 207500 207500 208000 207500 4202
490 20250214 102400 172461146500 207500 207500 208000 207500 1195
491 20250214 102300 172212980000 207500 207500 208000 207500 2131
492 20250214 102200 171770562500 207500 207500 208000 207500 2121
493 20250214 102100 171330032500 207500 207500 208000 207500 1929
494 20250214 102000 170929677500 207500 207500 208000 207500 1424
495 20250214 101900 170634003500 207500 207500 208000 207500 2469
496 20250214 101800 170121345000 207500 207500 208000 207500 2431
497 20250214 101700 169616509500 208000 207500 208000 207500 2137
498 20250214 101600 169173004000 207500 207500 208000 207500 3353
499 20250214 101500 168477077500 208000 208000 208000 207500 1417
500 20250214 101400 168182721500 207500 207500 208000 207500 4443
501 20250214 101300 167260515000 208000 207500 208000 207500 3324
502 20250214 101200 166570570000 207500 207500 208000 207500 2548
503 20250214 101100 166041632500 207500 208000 208000 207500 971
504 20250214 101000 165839966500 208000 208000 208000 207500 1465
505 20250214 100900 165535748000 208000 207500 208000 207500 1706
506 20250214 100800 165181489000 207500 207500 208000 207500 711
507 20250214 100700 165033876500 207500 207500 208000 207500 1001
508 20250214 100600 164826007000 207500 208000 208000 207500 3688
509 20250214 100500 164059968500 207500 207500 208000 207500 1553
510 20250214 100400 163737361500 207500 208000 208000 207500 1254
511 20250214 100300 163476944500 207500 207500 208000 207500 6704
512 20250214 100200 162085807000 207500 207500 208000 207500 1730
513 20250214 100100 161726420500 207500 207500 208000 207500 2547
514 20250214 100000 161197238500 207500 207500 208000 207500 4326
515 20250214 095900 160298039500 207500 207500 208000 207000 3803
516 20250214 095800 159509014000 207500 207500 208000 207000 11643
517 20250214 095700 157093089000 208000 207500 208000 207500 10689
518 20250214 095600 154874956500 208000 207500 208000 207500 2088
519 20250214 095500 154441595000 207500 207500 208000 207000 17995
520 20250214 095400 150707812500 207500 207000 207500 207000 15586
521 20250214 095300 147474173000 207000 207000 207500 207000 3820
522 20250214 095200 146682356000 207000 207500 207500 207000 3411
523 20250214 095100 145976199500 207000 207000 207500 207000 2718
524 20250214 095000 145413531500 207000 207000 207500 207000 4055
525 20250214 094900 144574007500 207000 207000 207500 207000 2336
526 20250214 094800 144090225500 207000 207000 207500 207000 9813
527 20250214 094700 142058690000 207000 207000 207500 207000 6069
528 20250214 094600 140802188000 207000 207000 207500 207000 4138
529 20250214 094500 139945573000 207500 207000 207500 207000 3333
530 20250214 094400 139255528500 207000 207000 207500 207000 8778
531 20250214 094300 137435088000 207000 207000 207500 206500 19585
532 20250214 094200 133381026000 207500 207000 207500 207000 8182
533 20250214 094100 131686815500 207000 207000 207500 207000 2836
534 20250214 094000 131099348000 207500 207500 207500 207000 6455
535 20250214 093900 129762801500 207000 207000 207500 207000 7473
536 20250214 093800 128215093500 207000 207500 208000 207000 10199
537 20250214 093700 126099393000 207500 208000 208000 207500 4560
538 20250214 093600 125153050500 208000 207500 208000 207500 3085
539 20250214 093500 124512815000 208000 207500 208000 207500 6539
540 20250214 093400 123155871000 208000 207500 208000 207500 3585
541 20250214 093300 122411722000 207500 207500 208000 207500 4277
542 20250214 093200 121524118500 207500 207500 208000 207500 2902
543 20250214 093100 120921674000 207500 207500 208000 207500 5884
544 20250214 093000 119700725000 208000 208000 208000 207000 8234
545 20250214 092900 117992312500 207500 207500 208000 207500 20722
546 20250214 092800 113692219000 207500 207500 208000 207500 7983
547 20250214 092700 112035028000 207500 207500 208000 207500 3465
548 20250214 092600 111315558000 207500 207500 208000 207500 3493
549 20250214 092500 110590519000 207500 207500 208000 207500 8951
550 20250214 092400 108732434500 208000 207500 208000 207500 2709
551 20250214 092300 108169955000 207500 208000 208000 207500 4083
552 20250214 092200 107322027500 207500 208000 208500 207500 16521
553 20250214 092100 103885914500 208500 208000 208500 208000 5289
554 20250214 092000 102785696000 208500 208000 208500 208000 6119
555 20250214 091900 101511439500 208500 208000 208500 208000 4092
556 20250214 091800 100660050500 208000 208000 208500 208000 5702
557 20250214 091700 99473705000 208000 208000 208500 208000 7608
558 20250214 091600 97890746000 208500 208000 208500 208000 16897
559 20250214 091500 94375357500 208000 208000 208500 208000 7628
560 20250214 091400 92787080000 208000 208000 208500 208000 9470
561 20250214 091300 90816748000 208000 208500 208500 208000 16395
562 20250214 091200 87403647000 208000 207500 208500 207000 12173
563 20250214 091100 84873603000 207000 207500 208000 207000 6994
564 20250214 091000 83422555000 207500 207500 208000 207000 12985
565 20250214 090900 80728240500 207500 207500 208000 207500 16378
566 20250214 090800 77328822500 207500 208000 208500 207500 21260
567 20250214 090700 72905545000 208000 208500 209000 208000 23658
568 20250214 090600 67973332000 208500 208500 209000 208000 23180
569 20250214 090500 63143228500 208000 208000 209000 208000 13382
570 20250214 090400 60356693000 208000 208000 208500 207500 24135
571 20250214 090300 55334878000 208000 207000 208000 207000 26537
572 20250214 090200 49827630000 207000 207500 208000 207000 19755
573 20250214 090100 45734513000 207000 207500 208500 207000 46557
574 20250214 090000 36063988500 207500 209000 209500 207500 170789

1
000660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,888485,728002365,176719666500,144799670398500,0.12
20250211,765460,728002365,152862362000,145382072290500,0.11
20250210,773770,728002365,153283837000,144217268506500,0.11
20250207,747585,728002365,151759755000,147784480095000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 888485 728002365 176719666500 144799670398500 0.12
3 20250211 765460 728002365 152862362000 145382072290500 0.11
4 20250210 773770 728002365 153283837000 144217268506500 0.11
5 20250207 747585 728002365 151759755000 147784480095000 0.10