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

576
001440/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183400,20352233920,12920,12920,12920,12920,24109
20250214,183300,20352233920,12920,12920,12920,12920,0
20250214,183200,20352233920,12920,12920,12920,12920,0
20250214,183100,20352233920,12920,12920,12920,12920,0
20250214,183000,20352233920,12920,12920,12920,12920,0
20250214,182900,20352233920,12920,12920,12920,12920,0
20250214,182800,20352233920,12920,12920,12920,12920,0
20250214,182700,20352233920,12920,12920,12920,12920,0
20250214,182600,20352233920,12920,12920,12920,12920,0
20250214,182500,20352233920,12920,12920,12920,12920,0
20250214,182400,20352233920,12920,12920,12920,12920,0
20250214,182300,20352233920,12920,12920,12920,12920,0
20250214,182200,20352233920,12920,12920,12920,12920,0
20250214,182100,20352233920,12920,12920,12920,12920,0
20250214,182000,20352233920,12920,12920,12920,12920,0
20250214,181900,20352233920,12920,12920,12920,12920,0
20250214,181800,20352233920,12920,12920,12920,12920,0
20250214,181700,20352233920,12920,12920,12920,12920,0
20250214,181600,20352233920,12920,12920,12920,12920,0
20250214,181500,20352233920,12920,12920,12920,12920,0
20250214,181400,20352233920,12920,12920,12920,12920,0
20250214,181300,20352233920,12920,12920,12920,12920,0
20250214,181200,20352233920,12920,12920,12920,12920,0
20250214,181100,20352233920,12920,12920,12920,12920,0
20250214,181000,20352233920,12920,12920,12920,12920,0
20250214,180900,20352233920,12920,12920,12920,12920,0
20250214,180800,20352233920,12920,12920,12920,12920,0
20250214,180700,20352233920,12920,12920,12920,12920,0
20250214,180600,20352233920,12920,12920,12920,12920,0
20250214,180500,20352233920,12920,12920,12920,12920,0
20250214,180400,20352233920,12920,12920,12920,12920,24109
20250214,180300,20352233920,12920,12920,12920,12920,0
20250214,180200,20352233920,12920,12920,12920,12920,0
20250214,180100,20352233920,12920,12920,12920,12920,0
20250214,180000,20352233920,12920,12920,12920,12920,0
20250214,175900,20352233920,12920,12920,12920,12920,0
20250214,175800,20352233920,12920,12920,12920,12920,0
20250214,175700,20352233920,12920,12920,12920,12920,0
20250214,175600,20352233920,12920,12920,12920,12920,0
20250214,175500,20352233920,12920,12920,12920,12920,0
20250214,175400,20352233920,12920,12920,12920,12920,0
20250214,175300,20352233920,12920,12920,12920,12920,0
20250214,175200,20352233920,12920,12920,12920,12920,0
20250214,175100,20352233920,12920,12920,12920,12920,0
20250214,175000,20352233920,12920,12920,12920,12920,0
20250214,174900,20352233920,12920,12920,12920,12920,0
20250214,174800,20352233920,12920,12920,12920,12920,0
20250214,174700,20352233920,12920,12920,12920,12920,0
20250214,174600,20352233920,12920,12920,12920,12920,0
20250214,174500,20352233920,12920,12920,12920,12920,0
20250214,174400,20352233920,12920,12920,12920,12920,0
20250214,174300,20352233920,12920,12920,12920,12920,0
20250214,174200,20352233920,12920,12920,12920,12920,0
20250214,174100,20352233920,12920,12920,12920,12920,0
20250214,174000,20352233920,12920,12920,12920,12920,0
20250214,173900,20352233920,12920,12920,12920,12920,0
20250214,173800,20352233920,12920,12920,12920,12920,0
20250214,173700,20352233920,12920,12920,12920,12920,0
20250214,173600,20352233920,12920,12920,12920,12920,0
20250214,173500,20352233920,12920,12920,12920,12920,0
20250214,173400,20352233920,12920,12920,12920,12920,24109
20250214,173300,20352233920,12920,12920,12920,12920,0
20250214,173200,20352233920,12920,12920,12920,12920,0
20250214,173100,20352233920,12920,12920,12920,12920,0
20250214,173000,20352233920,12920,12920,12920,12920,0
20250214,172900,20352233920,12920,12920,12920,12920,0
20250214,172800,20352233920,12920,12920,12920,12920,0
20250214,172700,20352233920,12920,12920,12920,12920,0
20250214,172600,20352233920,12920,12920,12920,12920,0
20250214,172500,20352233920,12920,12920,12920,12920,0
20250214,172400,20352233920,12920,12920,12920,12920,0
20250214,172300,20352233920,12920,12920,12920,12920,0
20250214,172200,20352233920,12920,12920,12920,12920,0
20250214,172100,20352233920,12920,12920,12920,12920,0
20250214,172000,20352233920,12920,12920,12920,12920,0
20250214,171900,20352233920,12920,12920,12920,12920,0
20250214,171800,20352233920,12920,12920,12920,12920,0
20250214,171700,20352233920,12920,12920,12920,12920,0
20250214,171600,20352233920,12920,12920,12920,12920,0
20250214,171500,20352233920,12920,12920,12920,12920,0
20250214,171400,20352233920,12920,12920,12920,12920,0
20250214,171300,20352233920,12920,12920,12920,12920,0
20250214,171200,20352233920,12920,12920,12920,12920,0
20250214,171100,20352233920,12920,12920,12920,12920,0
20250214,171000,20352233920,12920,12920,12920,12920,0
20250214,170900,20352233920,12920,12920,12920,12920,0
20250214,170800,20352233920,12920,12920,12920,12920,0
20250214,170700,20352233920,12920,12920,12920,12920,0
20250214,170600,20352233920,12920,12920,12920,12920,0
20250214,170500,20352233920,12920,12920,12920,12920,0
20250214,170400,20352233920,12920,12920,12920,12920,24109
20250214,170300,20352233920,12920,12920,12920,12920,0
20250214,170200,20352233920,12920,12920,12920,12920,0
20250214,170100,20352233920,12920,12920,12920,12920,0
20250214,170000,20352233920,12920,12920,12920,12920,0
20250214,165900,20352233920,12920,12920,12920,12920,0
20250214,165800,20352233920,12920,12920,12920,12920,0
20250214,165700,20352233920,12920,12920,12920,12920,0
20250214,165600,20352233920,12920,12920,12920,12920,0
20250214,165500,20352233920,12920,12920,12920,12920,0
20250214,165400,20352233920,12920,12920,12920,12920,0
20250214,165300,20352233920,12920,12920,12920,12920,0
20250214,165200,20352233920,12920,12920,12920,12920,0
20250214,165100,20352233920,12920,12920,12920,12920,0
20250214,165000,20352233920,12920,12920,12920,12920,0
20250214,164900,20352233920,12920,12920,12920,12920,0
20250214,164800,20352233920,12920,12920,12920,12920,0
20250214,164700,20352233920,12920,12920,12920,12920,0
20250214,164600,20352233920,12920,12920,12920,12920,0
20250214,164500,20352233920,12920,12920,12920,12920,0
20250214,164400,20352233920,12920,12920,12920,12920,0
20250214,164300,20352233920,12920,12920,12920,12920,0
20250214,164200,20352233920,12920,12920,12920,12920,0
20250214,164100,20352233920,12920,12920,12920,12920,0
20250214,164000,20352233920,12920,12920,12920,12920,0
20250214,163900,20352233920,12920,12920,12920,12920,0
20250214,163800,20352233920,12920,12920,12920,12920,0
20250214,163700,20352233920,12920,12920,12920,12920,0
20250214,163600,20352233920,12920,12920,12920,12920,0
20250214,163500,20352233920,12920,12920,12920,12920,0
20250214,163400,20352233920,12920,12920,12920,12920,24109
20250214,163300,20352233920,12920,12920,12920,12920,0
20250214,163200,20352233920,12920,12920,12920,12920,0
20250214,163100,20352233920,12920,12920,12920,12920,0
20250214,163000,20352233920,12920,12920,12920,12920,0
20250214,162900,20352233920,12920,12920,12920,12920,0
20250214,162800,20352233920,12920,12920,12920,12920,0
20250214,162700,20352233920,12920,12920,12920,12920,0
20250214,162600,20352233920,12920,12920,12920,12920,0
20250214,162500,20352233920,12920,12920,12920,12920,0
20250214,162400,20352233920,12920,12920,12920,12920,0
20250214,162300,20352233920,12920,12920,12920,12920,0
20250214,162200,20352233920,12920,12920,12920,12920,0
20250214,162100,20352233920,12920,12920,12920,12920,0
20250214,162000,20352233920,12920,12920,12920,12920,0
20250214,161900,20352233920,12920,12920,12920,12920,0
20250214,161800,20352233920,12920,12920,12920,12920,0
20250214,161700,20352233920,12920,12920,12920,12920,0
20250214,161600,20352233920,12920,12920,12920,12920,0
20250214,161500,20352233920,12920,12920,12920,12920,0
20250214,161400,20352233920,12920,12920,12920,12920,0
20250214,161300,20352233920,12920,12920,12920,12920,0
20250214,161200,20352233920,12920,12920,12920,12920,0
20250214,161100,20352233920,12920,12920,12920,12920,0
20250214,161000,20352233920,12920,12920,12920,12920,0
20250214,160900,20352233920,12920,12920,12920,12920,0
20250214,160800,20352233920,12920,12920,12920,12920,0
20250214,160700,20352233920,12920,12920,12920,12920,0
20250214,160600,20352233920,12920,12920,12920,12920,0
20250214,160500,20352233920,12920,12920,12920,12920,0
20250214,160400,20352233920,12920,12920,12920,12920,24109
20250214,160300,20352233920,12920,12920,12920,12920,0
20250214,160200,20352233920,12920,12920,12920,12920,0
20250214,160100,20352233920,12920,12920,12920,12920,0
20250214,160000,20352233920,12920,12920,12920,12920,0
20250214,155900,20352233920,12920,12920,12920,12920,0
20250214,155800,20352233920,12920,12920,12920,12920,0
20250214,155700,20352233920,12920,12920,12920,12920,0
20250214,155600,20352233920,12920,12920,12920,12920,0
20250214,155500,20352233920,12920,12920,12920,12920,0
20250214,155400,20352233920,12920,12920,12920,12920,0
20250214,155300,20352233920,12920,12920,12920,12920,0
20250214,155200,20352233920,12920,12920,12920,12920,0
20250214,155100,20352233920,12920,12920,12920,12920,0
20250214,155000,20352233920,12920,12920,12920,12920,0
20250214,154900,20352233920,12920,12920,12920,12920,0
20250214,154800,20352233920,12920,12920,12920,12920,0
20250214,154700,20352233920,12920,12920,12920,12920,0
20250214,154600,20352233920,12920,12920,12920,12920,0
20250214,154500,20352233920,12920,12920,12920,12920,0
20250214,154400,20352233920,12920,12920,12920,12920,0
20250214,154300,20352233920,12920,12920,12920,12920,0
20250214,154200,20352233920,12920,12920,12920,12920,0
20250214,154100,20352233920,12920,12920,12920,12920,0
20250214,154000,20352233920,12920,12920,12920,12920,0
20250214,153900,20352233920,12920,12920,12920,12920,0
20250214,153800,20352233920,12920,12920,12920,12920,0
20250214,153700,20352233920,12920,12920,12920,12920,0
20250214,153600,20352233920,12920,12920,12920,12920,0
20250214,153500,20352233920,12920,12920,12920,12920,0
20250214,153400,20352233920,12920,12920,12920,12920,24109
20250214,153300,20352233920,12920,12920,12920,12920,0
20250214,153200,20352233920,12920,12920,12920,12920,0
20250214,153100,20352233920,12920,12920,12920,12920,0
20250214,153000,20352233920,12920,12920,12920,12920,24109
20250214,152900,20040745640,12920,12920,12920,12920,0
20250214,152800,20040745640,12920,12920,12920,12920,0
20250214,152700,20040745640,12920,12920,12920,12920,0
20250214,152600,20040745640,12920,12920,12920,12920,0
20250214,152500,20040745640,12920,12920,12920,12920,0
20250214,152400,20040745640,12920,12920,12920,12920,0
20250214,152300,20040745640,12920,12920,12920,12920,0
20250214,152200,20040745640,12920,12920,12920,12920,0
20250214,152100,20040745640,12920,12920,12920,12920,0
20250214,152000,20040745640,12920,12920,12920,12920,0
20250214,151900,20040745640,12920,12920,12930,12920,3252
20250214,151800,19998722770,12920,12930,12930,12920,3613
20250214,151700,19952019060,12920,12920,12930,12920,1549
20250214,151600,19932004440,12920,12920,12930,12920,981
20250214,151500,19919328980,12920,12910,12920,12910,6343
20250214,151400,19837423790,12910,12910,12920,12910,2505
20250214,151300,19805079800,12910,12910,12920,12910,2785
20250214,151200,19769124610,12910,12910,12920,12910,5087
20250214,151100,19703421610,12920,12920,12930,12910,2762
20250214,151000,19667737330,12920,12920,12930,12920,1021
20250214,150900,19654545990,12920,12920,12920,12910,1955
20250214,150800,19629287450,12920,12920,12930,12920,13821
20250214,150700,19450719610,12920,12930,12930,12920,7525
20250214,150600,19353493300,12920,12930,12930,12920,2459
20250214,150500,19321704940,12940,12930,12940,12930,10555
20250214,150400,19185224820,12930,12940,12940,12930,1806
20250214,150300,19161870090,12930,12930,12940,12930,3893
20250214,150200,19111529910,12930,12940,12940,12930,3582
20250214,150100,19065188000,12940,12930,12940,12930,1503
20250214,150000,19045746490,12930,12940,12940,12930,713
20250214,145900,19036524790,12930,12930,12940,12930,2467
20250214,145800,19004610460,12940,12940,12940,12930,610
20250214,145700,18996721730,12930,12930,12940,12930,248
20250214,145600,18993513620,12930,12930,12940,12930,143
20250214,145500,18991663950,12930,12930,12940,12930,518
20250214,145400,18984961400,12930,12940,12940,12930,218
20250214,145300,18982142550,12930,12940,12940,12930,11361
20250214,145200,18835241530,12940,12950,12950,12940,6518
20250214,145100,18750898330,12950,12950,12950,12950,621
20250214,145000,18742856380,12940,12950,12950,12940,865
20250214,144900,18731658140,12940,12950,12950,12940,3414
20250214,144800,18687446890,12950,12940,12950,12940,769
20250214,144700,18677495140,12940,12950,12950,12940,111
20250214,144600,18676058460,12950,12950,12950,12940,565
20250214,144500,18668746600,12940,12950,12950,12940,159
20250214,144400,18666689040,12940,12940,12950,12940,1946
20250214,144300,18641507640,12940,12940,12950,12940,708
20250214,144200,18632346030,12940,12950,12960,12940,1650
20250214,144100,18610977410,12950,12960,12960,12950,1031
20250214,144000,18597624360,12960,12960,12960,12950,1135
20250214,143900,18582914790,12960,12960,12970,12950,3000
20250214,143800,18544022570,12960,12940,12960,12940,2639
20250214,143700,18509852880,12940,12930,12940,12930,263
20250214,143600,18506449860,12930,12930,12940,12930,434
20250214,143500,18500836020,12940,12940,12940,12930,6210
20250214,143400,18420538630,12930,12940,12940,12930,1213
20250214,143300,18404844930,12940,12940,12940,12930,4935
20250214,143200,18341033330,12930,12930,12940,12930,1413
20250214,143100,18322761340,12930,12940,12940,12930,3441
20250214,143000,18278268990,12940,12930,12940,12930,2562
20250214,142900,18245137020,12930,12940,12940,12930,3117
20250214,142800,18204829700,12940,12940,12940,12930,7819
20250214,142700,18103654150,12940,12950,12950,12940,4191
20250214,142600,18049422410,12940,12940,12950,12940,1011
20250214,142500,18036339970,12940,12940,12960,12940,1458
20250214,142400,18017461610,12950,12950,12950,12940,3243
20250214,142300,17975464860,12950,12950,12950,12950,2248
20250214,142200,17946353260,12950,12940,12950,12940,218
20250214,142100,17943532220,12940,12960,12960,12940,3374
20250214,142000,17899830860,12960,12950,12960,12950,361
20250214,141900,17895155690,12950,12950,12960,12950,844
20250214,141800,17884224180,12960,12960,12960,12950,246
20250214,141700,17881037820,12950,12960,12960,12940,3088
20250214,141600,17841042010,12960,12950,12960,12950,1786
20250214,141500,17817908140,12950,12950,12960,12950,2375
20250214,141400,17787151800,12950,12950,12960,12950,1048
20250214,141300,17773579050,12950,12970,12970,12950,2053
20250214,141200,17746971130,12960,12960,12970,12950,1574
20250214,141100,17726571920,12960,12950,12960,12950,3865
20250214,141000,17676513980,12950,12960,12960,12950,2805
20250214,140900,17640183470,12960,12950,12960,12950,690
20250214,140800,17631247930,12960,12960,12960,12950,231
20250214,140700,17628254780,12960,12950,12960,12950,3609
20250214,140600,17581502230,12950,12950,12960,12940,2152
20250214,140500,17553634830,12940,12950,12950,12940,363
20250214,140400,17548936070,12950,12940,12950,12940,3162
20250214,140300,17508014790,12950,12940,12950,12940,3395
20250214,140200,17464078360,12950,12950,12960,12940,1232
20250214,140100,17448125670,12950,12960,12960,12950,855
20250214,140000,17437052370,12950,12950,12960,12950,1175
20250214,135900,17421835950,12960,12960,12960,12950,916
20250214,135800,17409973520,12960,12950,12960,12950,1809
20250214,135700,17386544270,12950,12950,12960,12950,516
20250214,135600,17379859420,12950,12960,12960,12950,1084
20250214,135500,17365821220,12950,12960,12960,12950,544
20250214,135400,17358776400,12950,12950,12960,12950,2939
20250214,135300,17320715670,12940,12950,12950,12940,678
20250214,135200,17311941130,12950,12930,12950,12930,7504
20250214,135100,17214848070,12940,12950,12950,12940,2576
20250214,135000,17181514060,12950,12950,12950,12940,1037
20250214,134900,17168091740,12950,12950,12960,12940,1895
20250214,134800,17143538790,12950,12940,12960,12940,2544
20250214,134700,17110598570,12950,12950,12950,12940,1475
20250214,134600,17091511600,12940,12950,12950,12940,1233
20250214,134500,17075551690,12950,12940,12950,12940,7230
20250214,134400,16981985020,12950,12950,12950,12940,5463
20250214,134300,16911293030,12950,12950,12950,12940,457
20250214,134200,16905377180,12950,12950,12950,12940,1587
20250214,134100,16884828930,12940,12950,12960,12940,2093
20250214,134000,16857722500,12940,12950,12960,12940,1830
20250214,133900,16834027390,12960,12950,12970,12950,804
20250214,133800,16823609130,12950,12950,12950,12940,2647
20250214,133700,16789333540,12940,12950,12950,12940,1912
20250214,133600,16764579240,12960,12960,12960,12950,1757
20250214,133500,16741819150,12960,12970,12970,12960,1063
20250214,133400,16728040240,12970,12970,12980,12970,1773
20250214,133300,16705044010,12970,12970,12980,12970,3913
20250214,133200,16654287080,12970,12980,12980,12960,1480
20250214,133100,16635091050,12980,12970,12980,12940,984
20250214,133000,16622336060,12960,12950,12980,12940,3531
20250214,132900,16576560860,12950,12950,12950,12940,2259
20250214,132800,16547312330,12950,12950,12950,12940,2646
20250214,132700,16513058330,12950,12960,12960,12950,882
20250214,132600,16501635760,12960,12950,12960,12950,11770
20250214,132500,16349213800,12950,12960,12970,12950,3632
20250214,132400,16302149860,12970,12970,12970,12960,1336
20250214,132300,16284824780,12970,12970,12980,12970,3875
20250214,132200,16234565940,12970,12980,12990,12970,3245
20250214,132100,16192448630,12980,12990,12990,12980,3950
20250214,132000,16141153790,12980,12980,12990,12980,232
20250214,131900,16138142380,12980,12980,12990,12980,779
20250214,131800,16128030870,12980,12990,13000,12980,1959
20250214,131700,16102585440,12980,12990,12990,12980,1504
20250214,131600,16083055280,12990,13000,13000,12990,1893
20250214,131500,16058465120,13000,12990,13000,12990,1898
20250214,131400,16033810040,13000,13000,13000,12990,1629
20250214,131300,16012647110,13000,12990,13000,12990,1610
20250214,131200,15991725430,12990,12990,13000,12990,1466
20250214,131100,15972682000,12990,12990,13000,12990,1373
20250214,131000,15954845600,13000,12990,13000,12990,1637
20250214,130900,15933574450,12990,13000,13000,12990,576
20250214,130800,15926089730,13000,13000,13000,12990,932
20250214,130700,15913979460,13000,13010,13010,13000,2314
20250214,130600,15883896760,13000,13000,13010,13000,591
20250214,130500,15876212080,13010,13010,13010,13000,1788
20250214,130400,15852967800,13000,13010,13010,13000,2177
20250214,130300,15824659640,13010,13010,13010,13000,290
20250214,130200,15820887240,13000,12990,13000,12990,5501
20250214,130100,15749382900,13000,12990,13000,12990,492
20250214,130000,15742988610,12990,13000,13000,12990,3848
20250214,125900,15692968320,13000,12990,13000,12990,2476
20250214,125800,15660781370,12990,13000,13000,12990,1467
20250214,125700,15641724520,12990,12990,12990,12990,2697
20250214,125600,15606690490,12990,12980,12990,12980,1331
20250214,125500,15589411810,12980,12990,12990,12980,415
20250214,125400,15584025010,12980,12990,12990,12980,2401
20250214,125300,15552858990,12990,12980,12990,12980,1190
20250214,125200,15537412780,12980,12980,12990,12980,1878
20250214,125100,15513036250,12990,12980,12990,12980,396
20250214,125000,15507894860,12980,12990,12990,12980,1150
20250214,124900,15492966680,12990,12990,12990,12980,200
20250214,124800,15490370650,12990,12980,12990,12980,611
20250214,124700,15482439780,12970,12980,12980,12970,3285
20250214,124600,15439806320,12980,12990,12990,12980,568
20250214,124500,15432433540,12980,12990,12990,12980,756
20250214,124400,15422620350,12980,12980,12980,12980,361
20250214,124300,15417934570,12980,12980,12990,12980,1189
20250214,124200,15402501260,12980,12980,12990,12980,1202
20250214,124100,15386899180,12980,12980,12990,12980,407
20250214,124000,15381615740,12980,12980,12990,12980,4576
20250214,123900,15322188590,12980,12990,12990,12980,986
20250214,123800,15309386900,12980,12960,12990,12960,6646
20250214,123700,15223176480,12960,12970,12970,12960,927
20250214,123600,15211161540,12960,12970,12970,12960,2936
20250214,123500,15173110870,12970,12960,12970,12960,1678
20250214,123400,15151356370,12970,12980,12980,12960,3198
20250214,123300,15109879150,12970,12980,12980,12970,1466
20250214,123200,15090854380,12980,12970,12980,12970,2801
20250214,123100,15054510470,12980,12970,12980,12970,832
20250214,123000,15043719310,12970,12980,12980,12970,1585
20250214,122900,15023156740,12980,12980,12980,12970,1465
20250214,122800,15004143900,12980,12980,12980,12970,1303
20250214,122700,14987240790,12980,12970,12980,12970,1503
20250214,122600,14967746480,12970,12970,12970,12960,3169
20250214,122500,14926664580,12970,12970,12970,12960,403
20250214,122400,14921441180,12970,12960,12970,12960,834
20250214,122300,14910627200,12960,12970,12970,12960,1143
20250214,122200,14895806330,12960,12960,12970,12950,2576
20250214,122100,14862425260,12960,12970,12970,12960,1787
20250214,122000,14839256180,12970,12970,12970,12960,654
20250214,121900,14830778470,12970,12970,12970,12960,1971
20250214,121800,14805234190,12960,12970,12970,12960,243
20250214,121700,14802083390,12960,12960,12970,12960,375
20250214,121600,14797223380,12960,12960,12970,12960,1417
20250214,121500,14778858930,12960,12970,12970,12960,844
20250214,121400,14767912650,12970,12980,12980,12970,1540
20250214,121300,14747937640,12980,12980,12980,12970,1069
20250214,121200,14734070030,12980,12970,12980,12970,3891
20250214,121100,14683601580,12980,12980,12980,12980,130
20250214,121000,14681914180,12970,12980,12980,12970,1203
20250214,120900,14666308460,12980,12980,12980,12970,337
20250214,120800,14661935060,12980,12980,12980,12970,541
20250214,120700,14654917560,12970,12970,12970,12970,2910
20250214,120600,14617174860,12970,12960,12970,12960,496
20250214,120500,14610745550,12960,12960,12970,12960,237
20250214,120400,14607672790,12960,12960,12970,12960,1100
20250214,120300,14593413630,12960,12960,12970,12960,2686
20250214,120200,14558602870,12950,12960,12960,12950,1158
20250214,120100,14543606630,12960,12960,12960,12950,489
20250214,120000,14537269580,12960,12950,12960,12950,279
20250214,115900,14533656510,12960,12940,12960,12940,781
20250214,115800,14523542770,12940,12940,12950,12930,3927
20250214,115700,14472720310,12940,12930,12940,12930,141
20250214,115600,14470897020,12930,12940,12940,12930,949
20250214,115500,14458624420,12940,12940,12940,12930,1752
20250214,115400,14435962540,12940,12940,12950,12940,1191
20250214,115300,14420550090,12940,12930,12950,12930,533
20250214,115200,14413653930,12930,12940,12950,12930,1296
20250214,115100,14396888570,12940,12940,12940,12930,4482
20250214,115000,14338896560,12950,12950,12950,12940,1983
20250214,114900,14313236140,12940,12950,12950,12940,1565
20250214,114800,14292982820,12940,12940,12950,12940,983
20250214,114700,14280262640,12950,12950,12950,12940,1147
20250214,114600,14265419910,12940,12940,12940,12940,880
20250214,114500,14254032710,12950,12940,12950,12940,844
20250214,114400,14243105360,12950,12940,12950,12940,454
20250214,114300,14237226730,12940,12950,12950,12940,1155
20250214,114200,14222275420,12950,12960,12960,12950,4361
20250214,114100,14165799670,12960,12960,12960,12950,947
20250214,114000,14153529890,12960,12960,12960,12950,1863
20250214,113900,14129386280,12960,12960,12960,12950,910
20250214,113800,14117596580,12950,12960,12960,12950,1306
20250214,113700,14100679830,12950,12950,12960,12950,480
20250214,113600,14094463640,12960,12950,12960,12950,464
20250214,113500,14088450600,12960,12960,12960,12950,634
20250214,113400,14080239850,12950,12950,12960,12950,744
20250214,113300,14070604390,12950,12960,12960,12950,1183
20250214,113200,14055283700,12950,12960,12960,12950,1724
20250214,113100,14032957760,12960,12940,12960,12940,1406
20250214,113000,14014753610,12950,12940,12950,12940,1315
20250214,112900,13997725560,12940,12950,12950,12940,1315
20250214,112800,13980700780,12950,12940,12950,12940,774
20250214,112700,13970684640,12940,12950,12950,12940,601
20250214,112600,13962905020,12950,12940,12950,12940,292
20250214,112500,13959126450,12940,12950,12950,12940,1101
20250214,112400,13944878010,12940,12950,12950,12940,415
20250214,112300,13939507710,12940,12940,12950,12930,918
20250214,112200,13927631850,12940,12940,12950,12940,3279
20250214,112100,13885201400,12950,12940,12950,12940,665
20250214,112000,13876594060,12940,12950,12950,12940,1218
20250214,111900,13860830970,12950,12950,12950,12940,537
20250214,111800,13853878080,12940,12950,12950,12940,2340
20250214,111700,13823596970,12940,12940,12950,12940,802
20250214,111600,13813217630,12950,12950,12950,12940,3508
20250214,111500,13767823850,12940,12940,12950,12940,3286
20250214,111400,13725302670,12950,12940,12950,12940,1423
20250214,111300,13706884750,12940,12940,12950,12940,1010
20250214,111200,13693813960,12950,12960,12960,12950,5306
20250214,111100,13625101060,12960,12960,12960,12950,1118
20250214,111000,13610611790,12960,12960,12960,12950,793
20250214,110900,13600341510,12950,12950,12960,12950,1908
20250214,110800,13575632820,12950,12960,12960,12950,1098
20250214,110700,13561412640,12960,12960,12960,12950,1410
20250214,110600,13543140150,12950,12950,12960,12950,1267
20250214,110500,13526731750,12950,12950,12960,12950,538
20250214,110400,13519764490,12950,12950,12960,12950,476
20250214,110300,13513600090,12950,12960,12960,12950,4806
20250214,110200,13451359060,12950,12950,12960,12940,3638
20250214,110100,13404246260,12950,12940,12950,12940,1633
20250214,110000,13383103760,12950,12950,12950,12940,1443
20250214,105900,13364416960,12950,12940,12950,12940,2281
20250214,105800,13334897450,12950,12950,12950,12940,100
20250214,105700,13333602600,12940,12940,12940,12930,788
20250214,105600,13323411520,12940,12930,12940,12930,948
20250214,105500,13311145970,12930,12940,12940,12920,3119
20250214,105400,13270815570,12930,12930,12940,12930,1780
20250214,105300,13247783170,12940,12940,12940,12930,2879
20250214,105200,13210551340,12940,12930,12940,12920,954
20250214,105100,13198214650,12930,12920,12930,12920,1864
20250214,105000,13174116170,12920,12930,12930,12920,880
20250214,104900,13162744330,12930,12930,12930,12920,2192
20250214,104800,13134406370,12930,12930,12930,12930,3247
20250214,104700,13092422660,12930,12930,12930,12920,1077
20250214,104600,13078504790,12920,12930,12930,12920,457
20250214,104500,13072599790,12930,12920,12930,12920,2234
20250214,104400,13043735080,12920,12920,12930,12920,640
20250214,104300,13035464010,12930,12930,12930,12920,2687
20250214,104200,13000725240,12920,12920,12930,12920,2142
20250214,104100,12973050420,12920,12930,12930,12920,576
20250214,104000,12965607760,12930,12920,12930,12920,328
20250214,103900,12961369810,12920,12930,12930,12920,598
20250214,103800,12953643410,12930,12920,12930,12920,800
20250214,103700,12943305700,12920,12920,12920,12920,752
20250214,103600,12933589860,12910,12920,12920,12910,2996
20250214,103500,12894889340,12910,12910,12920,12910,2912
20250214,103400,12857273320,12910,12910,12920,12910,2871
20250214,103300,12820208470,12910,12920,12920,12910,2235
20250214,103200,12791345520,12920,12920,12930,12910,3355
20250214,103100,12748017760,12920,12930,12930,12920,1038
20250214,103000,12734605760,12920,12910,12930,12910,1961
20250214,102900,12709273880,12920,12920,12930,12910,2532
20250214,102800,12676571510,12920,12920,12920,12910,1491
20250214,102700,12657313290,12920,12920,12930,12910,4523
20250214,102600,12598890670,12910,12920,12930,12910,1594
20250214,102500,12578301290,12920,12920,12920,12910,851
20250214,102400,12567306380,12920,12920,12930,12910,2278
20250214,102300,12537866010,12920,12930,12930,12910,5976
20250214,102200,12460651830,12930,12930,12930,12920,2154
20250214,102100,12432806820,12930,12930,12940,12920,3029
20250214,102000,12393644860,12940,12940,12940,12930,456
20250214,101900,12387747850,12940,12950,12950,12930,783
20250214,101800,12377619210,12950,12950,12950,12930,2922
20250214,101700,12339814220,12940,12950,12950,12940,1070
20250214,101600,12325966340,12940,12930,12950,12930,4482
20250214,101500,12267966150,12930,12930,12940,12930,536
20250214,101400,12261032320,12940,12930,12940,12930,1089
20250214,101300,12246946540,12940,12940,12950,12930,4132
20250214,101200,12193479530,12940,12940,12940,12930,1194
20250214,101100,12178034080,12940,12930,12940,12920,1682
20250214,101000,12156287020,12930,12920,12930,12910,2531
20250214,100900,12123581920,12920,12920,12930,12920,966
20250214,100800,12111098900,12920,12920,12940,12910,2421
20250214,100700,12079813680,12910,12920,12920,12900,3781
20250214,100600,12031004320,12910,12920,12920,12900,2286
20250214,100500,12001496780,12920,12910,12920,12910,4405
20250214,100400,11944625190,12910,12910,12910,12900,3938
20250214,100300,11893806080,12910,12900,12910,12900,10258
20250214,100200,11761468730,12900,12910,12920,12900,5691
20250214,100100,11688018520,12910,12910,12910,12900,6066
20250214,100000,11609757630,12910,12910,12920,12900,5328
20250214,095900,11540992960,12920,12900,12920,12900,23130
20250214,095800,11242546470,12900,12910,12920,12900,24579
20250214,095700,10925227240,12910,12920,12920,12910,4957
20250214,095600,10861208850,12920,12920,12920,12910,2906
20250214,095500,10823687540,12920,12910,12920,12910,24356
20250214,095400,10509237280,12910,12910,12930,12910,4228
20250214,095300,10454614860,12910,12920,12930,12910,1993
20250214,095200,10428869610,12920,12920,12930,12910,8809
20250214,095100,10315066860,12930,12960,12960,12920,20726
20250214,095000,10047040420,12960,12950,12960,12950,2477
20250214,094900,10014950890,12960,12950,12960,12950,156
20250214,094800,10012929810,12960,12950,12960,12940,3793
20250214,094700,9963818820,12950,12940,12950,12940,3424
20250214,094600,9919485040,12940,12940,12940,12930,1536
20250214,094500,9899617160,12940,12940,12950,12940,1330
20250214,094400,9882403120,12940,12950,12950,12940,924
20250214,094300,9870446010,12940,12940,12960,12940,1763
20250214,094200,9847631380,12940,12950,12960,12920,3160
20250214,094100,9806754480,12950,12930,12960,12930,5023
20250214,094000,9741738670,12930,12940,12950,12930,2087
20250214,093900,9714736980,12930,12930,12940,12920,4306
20250214,093800,9659068780,12930,12930,12940,12920,1866
20250214,093700,9634950700,12930,12920,12930,12920,5266
20250214,093600,9566911670,12920,12920,12920,12910,4847
20250214,093500,9504309760,12910,12910,12930,12910,9040
20250214,093400,9387560450,12910,12920,12920,12900,13336
20250214,093300,9215381360,12910,12910,12920,12900,26287
20250214,093200,8876040220,12920,12940,12950,12910,34040
20250214,093100,8436093980,12950,12940,12950,12930,3627
20250214,093000,8389178850,12940,12930,12940,12920,5574
20250214,092900,8317114660,12930,12950,12950,12920,7305
20250214,092800,8222665280,12940,12930,12940,12920,7217
20250214,092700,8129323040,12920,12930,12930,12910,26764
20250214,092600,7783565180,12930,12940,12940,12920,16656
20250214,092500,7568241960,12930,12960,12960,12930,27861
20250214,092400,7207608550,12960,12950,12970,12950,7435
20250214,092300,7111269650,12960,12960,12970,12950,9063
20250214,092200,6993862770,12960,12960,12970,12960,10637
20250214,092100,6855989780,12960,12960,12970,12950,10521
20250214,092000,6719644220,12960,12960,12960,12950,5571
20250214,091900,6647451610,12960,12970,12980,12950,7798
20250214,091800,6546314700,12980,12960,12980,12960,5970
20250214,091700,6468895300,12960,12970,12970,12930,15676
20250214,091600,6266025380,12970,12960,12970,12940,8802
20250214,091500,6152043070,12950,12940,12970,12920,8952
20250214,091400,6036130400,12940,12970,12980,12930,42577
20250214,091300,5484646900,12970,12980,12980,12960,9159
20250214,091200,5365892080,12970,12970,12980,12970,11950
20250214,091100,5210884060,12980,12980,12980,12970,5905
20250214,091000,5134273060,12970,12970,12990,12960,25937
20250214,090900,4797749610,12970,12990,13000,12960,19142
20250214,090800,4549431830,13000,12980,13000,12960,18075
20250214,090700,4314862890,12980,13000,13000,12950,41339
20250214,090600,3778534180,13000,13020,13020,12990,27160
20250214,090500,3425497560,13020,13040,13070,13010,29729
20250214,090400,3038267210,13040,13060,13080,13040,31521
20250214,090300,2626619840,13050,13130,13130,13050,40621
20250214,090200,2094425370,13130,13140,13150,13120,19929
20250214,090100,1832604860,13120,13210,13240,13120,76497
20250214,090000,825632640,13210,13320,13320,13200,62104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183400 20352233920 12920 12920 12920 12920 24109
3 20250214 183300 20352233920 12920 12920 12920 12920 0
4 20250214 183200 20352233920 12920 12920 12920 12920 0
5 20250214 183100 20352233920 12920 12920 12920 12920 0
6 20250214 183000 20352233920 12920 12920 12920 12920 0
7 20250214 182900 20352233920 12920 12920 12920 12920 0
8 20250214 182800 20352233920 12920 12920 12920 12920 0
9 20250214 182700 20352233920 12920 12920 12920 12920 0
10 20250214 182600 20352233920 12920 12920 12920 12920 0
11 20250214 182500 20352233920 12920 12920 12920 12920 0
12 20250214 182400 20352233920 12920 12920 12920 12920 0
13 20250214 182300 20352233920 12920 12920 12920 12920 0
14 20250214 182200 20352233920 12920 12920 12920 12920 0
15 20250214 182100 20352233920 12920 12920 12920 12920 0
16 20250214 182000 20352233920 12920 12920 12920 12920 0
17 20250214 181900 20352233920 12920 12920 12920 12920 0
18 20250214 181800 20352233920 12920 12920 12920 12920 0
19 20250214 181700 20352233920 12920 12920 12920 12920 0
20 20250214 181600 20352233920 12920 12920 12920 12920 0
21 20250214 181500 20352233920 12920 12920 12920 12920 0
22 20250214 181400 20352233920 12920 12920 12920 12920 0
23 20250214 181300 20352233920 12920 12920 12920 12920 0
24 20250214 181200 20352233920 12920 12920 12920 12920 0
25 20250214 181100 20352233920 12920 12920 12920 12920 0
26 20250214 181000 20352233920 12920 12920 12920 12920 0
27 20250214 180900 20352233920 12920 12920 12920 12920 0
28 20250214 180800 20352233920 12920 12920 12920 12920 0
29 20250214 180700 20352233920 12920 12920 12920 12920 0
30 20250214 180600 20352233920 12920 12920 12920 12920 0
31 20250214 180500 20352233920 12920 12920 12920 12920 0
32 20250214 180400 20352233920 12920 12920 12920 12920 24109
33 20250214 180300 20352233920 12920 12920 12920 12920 0
34 20250214 180200 20352233920 12920 12920 12920 12920 0
35 20250214 180100 20352233920 12920 12920 12920 12920 0
36 20250214 180000 20352233920 12920 12920 12920 12920 0
37 20250214 175900 20352233920 12920 12920 12920 12920 0
38 20250214 175800 20352233920 12920 12920 12920 12920 0
39 20250214 175700 20352233920 12920 12920 12920 12920 0
40 20250214 175600 20352233920 12920 12920 12920 12920 0
41 20250214 175500 20352233920 12920 12920 12920 12920 0
42 20250214 175400 20352233920 12920 12920 12920 12920 0
43 20250214 175300 20352233920 12920 12920 12920 12920 0
44 20250214 175200 20352233920 12920 12920 12920 12920 0
45 20250214 175100 20352233920 12920 12920 12920 12920 0
46 20250214 175000 20352233920 12920 12920 12920 12920 0
47 20250214 174900 20352233920 12920 12920 12920 12920 0
48 20250214 174800 20352233920 12920 12920 12920 12920 0
49 20250214 174700 20352233920 12920 12920 12920 12920 0
50 20250214 174600 20352233920 12920 12920 12920 12920 0
51 20250214 174500 20352233920 12920 12920 12920 12920 0
52 20250214 174400 20352233920 12920 12920 12920 12920 0
53 20250214 174300 20352233920 12920 12920 12920 12920 0
54 20250214 174200 20352233920 12920 12920 12920 12920 0
55 20250214 174100 20352233920 12920 12920 12920 12920 0
56 20250214 174000 20352233920 12920 12920 12920 12920 0
57 20250214 173900 20352233920 12920 12920 12920 12920 0
58 20250214 173800 20352233920 12920 12920 12920 12920 0
59 20250214 173700 20352233920 12920 12920 12920 12920 0
60 20250214 173600 20352233920 12920 12920 12920 12920 0
61 20250214 173500 20352233920 12920 12920 12920 12920 0
62 20250214 173400 20352233920 12920 12920 12920 12920 24109
63 20250214 173300 20352233920 12920 12920 12920 12920 0
64 20250214 173200 20352233920 12920 12920 12920 12920 0
65 20250214 173100 20352233920 12920 12920 12920 12920 0
66 20250214 173000 20352233920 12920 12920 12920 12920 0
67 20250214 172900 20352233920 12920 12920 12920 12920 0
68 20250214 172800 20352233920 12920 12920 12920 12920 0
69 20250214 172700 20352233920 12920 12920 12920 12920 0
70 20250214 172600 20352233920 12920 12920 12920 12920 0
71 20250214 172500 20352233920 12920 12920 12920 12920 0
72 20250214 172400 20352233920 12920 12920 12920 12920 0
73 20250214 172300 20352233920 12920 12920 12920 12920 0
74 20250214 172200 20352233920 12920 12920 12920 12920 0
75 20250214 172100 20352233920 12920 12920 12920 12920 0
76 20250214 172000 20352233920 12920 12920 12920 12920 0
77 20250214 171900 20352233920 12920 12920 12920 12920 0
78 20250214 171800 20352233920 12920 12920 12920 12920 0
79 20250214 171700 20352233920 12920 12920 12920 12920 0
80 20250214 171600 20352233920 12920 12920 12920 12920 0
81 20250214 171500 20352233920 12920 12920 12920 12920 0
82 20250214 171400 20352233920 12920 12920 12920 12920 0
83 20250214 171300 20352233920 12920 12920 12920 12920 0
84 20250214 171200 20352233920 12920 12920 12920 12920 0
85 20250214 171100 20352233920 12920 12920 12920 12920 0
86 20250214 171000 20352233920 12920 12920 12920 12920 0
87 20250214 170900 20352233920 12920 12920 12920 12920 0
88 20250214 170800 20352233920 12920 12920 12920 12920 0
89 20250214 170700 20352233920 12920 12920 12920 12920 0
90 20250214 170600 20352233920 12920 12920 12920 12920 0
91 20250214 170500 20352233920 12920 12920 12920 12920 0
92 20250214 170400 20352233920 12920 12920 12920 12920 24109
93 20250214 170300 20352233920 12920 12920 12920 12920 0
94 20250214 170200 20352233920 12920 12920 12920 12920 0
95 20250214 170100 20352233920 12920 12920 12920 12920 0
96 20250214 170000 20352233920 12920 12920 12920 12920 0
97 20250214 165900 20352233920 12920 12920 12920 12920 0
98 20250214 165800 20352233920 12920 12920 12920 12920 0
99 20250214 165700 20352233920 12920 12920 12920 12920 0
100 20250214 165600 20352233920 12920 12920 12920 12920 0
101 20250214 165500 20352233920 12920 12920 12920 12920 0
102 20250214 165400 20352233920 12920 12920 12920 12920 0
103 20250214 165300 20352233920 12920 12920 12920 12920 0
104 20250214 165200 20352233920 12920 12920 12920 12920 0
105 20250214 165100 20352233920 12920 12920 12920 12920 0
106 20250214 165000 20352233920 12920 12920 12920 12920 0
107 20250214 164900 20352233920 12920 12920 12920 12920 0
108 20250214 164800 20352233920 12920 12920 12920 12920 0
109 20250214 164700 20352233920 12920 12920 12920 12920 0
110 20250214 164600 20352233920 12920 12920 12920 12920 0
111 20250214 164500 20352233920 12920 12920 12920 12920 0
112 20250214 164400 20352233920 12920 12920 12920 12920 0
113 20250214 164300 20352233920 12920 12920 12920 12920 0
114 20250214 164200 20352233920 12920 12920 12920 12920 0
115 20250214 164100 20352233920 12920 12920 12920 12920 0
116 20250214 164000 20352233920 12920 12920 12920 12920 0
117 20250214 163900 20352233920 12920 12920 12920 12920 0
118 20250214 163800 20352233920 12920 12920 12920 12920 0
119 20250214 163700 20352233920 12920 12920 12920 12920 0
120 20250214 163600 20352233920 12920 12920 12920 12920 0
121 20250214 163500 20352233920 12920 12920 12920 12920 0
122 20250214 163400 20352233920 12920 12920 12920 12920 24109
123 20250214 163300 20352233920 12920 12920 12920 12920 0
124 20250214 163200 20352233920 12920 12920 12920 12920 0
125 20250214 163100 20352233920 12920 12920 12920 12920 0
126 20250214 163000 20352233920 12920 12920 12920 12920 0
127 20250214 162900 20352233920 12920 12920 12920 12920 0
128 20250214 162800 20352233920 12920 12920 12920 12920 0
129 20250214 162700 20352233920 12920 12920 12920 12920 0
130 20250214 162600 20352233920 12920 12920 12920 12920 0
131 20250214 162500 20352233920 12920 12920 12920 12920 0
132 20250214 162400 20352233920 12920 12920 12920 12920 0
133 20250214 162300 20352233920 12920 12920 12920 12920 0
134 20250214 162200 20352233920 12920 12920 12920 12920 0
135 20250214 162100 20352233920 12920 12920 12920 12920 0
136 20250214 162000 20352233920 12920 12920 12920 12920 0
137 20250214 161900 20352233920 12920 12920 12920 12920 0
138 20250214 161800 20352233920 12920 12920 12920 12920 0
139 20250214 161700 20352233920 12920 12920 12920 12920 0
140 20250214 161600 20352233920 12920 12920 12920 12920 0
141 20250214 161500 20352233920 12920 12920 12920 12920 0
142 20250214 161400 20352233920 12920 12920 12920 12920 0
143 20250214 161300 20352233920 12920 12920 12920 12920 0
144 20250214 161200 20352233920 12920 12920 12920 12920 0
145 20250214 161100 20352233920 12920 12920 12920 12920 0
146 20250214 161000 20352233920 12920 12920 12920 12920 0
147 20250214 160900 20352233920 12920 12920 12920 12920 0
148 20250214 160800 20352233920 12920 12920 12920 12920 0
149 20250214 160700 20352233920 12920 12920 12920 12920 0
150 20250214 160600 20352233920 12920 12920 12920 12920 0
151 20250214 160500 20352233920 12920 12920 12920 12920 0
152 20250214 160400 20352233920 12920 12920 12920 12920 24109
153 20250214 160300 20352233920 12920 12920 12920 12920 0
154 20250214 160200 20352233920 12920 12920 12920 12920 0
155 20250214 160100 20352233920 12920 12920 12920 12920 0
156 20250214 160000 20352233920 12920 12920 12920 12920 0
157 20250214 155900 20352233920 12920 12920 12920 12920 0
158 20250214 155800 20352233920 12920 12920 12920 12920 0
159 20250214 155700 20352233920 12920 12920 12920 12920 0
160 20250214 155600 20352233920 12920 12920 12920 12920 0
161 20250214 155500 20352233920 12920 12920 12920 12920 0
162 20250214 155400 20352233920 12920 12920 12920 12920 0
163 20250214 155300 20352233920 12920 12920 12920 12920 0
164 20250214 155200 20352233920 12920 12920 12920 12920 0
165 20250214 155100 20352233920 12920 12920 12920 12920 0
166 20250214 155000 20352233920 12920 12920 12920 12920 0
167 20250214 154900 20352233920 12920 12920 12920 12920 0
168 20250214 154800 20352233920 12920 12920 12920 12920 0
169 20250214 154700 20352233920 12920 12920 12920 12920 0
170 20250214 154600 20352233920 12920 12920 12920 12920 0
171 20250214 154500 20352233920 12920 12920 12920 12920 0
172 20250214 154400 20352233920 12920 12920 12920 12920 0
173 20250214 154300 20352233920 12920 12920 12920 12920 0
174 20250214 154200 20352233920 12920 12920 12920 12920 0
175 20250214 154100 20352233920 12920 12920 12920 12920 0
176 20250214 154000 20352233920 12920 12920 12920 12920 0
177 20250214 153900 20352233920 12920 12920 12920 12920 0
178 20250214 153800 20352233920 12920 12920 12920 12920 0
179 20250214 153700 20352233920 12920 12920 12920 12920 0
180 20250214 153600 20352233920 12920 12920 12920 12920 0
181 20250214 153500 20352233920 12920 12920 12920 12920 0
182 20250214 153400 20352233920 12920 12920 12920 12920 24109
183 20250214 153300 20352233920 12920 12920 12920 12920 0
184 20250214 153200 20352233920 12920 12920 12920 12920 0
185 20250214 153100 20352233920 12920 12920 12920 12920 0
186 20250214 153000 20352233920 12920 12920 12920 12920 24109
187 20250214 152900 20040745640 12920 12920 12920 12920 0
188 20250214 152800 20040745640 12920 12920 12920 12920 0
189 20250214 152700 20040745640 12920 12920 12920 12920 0
190 20250214 152600 20040745640 12920 12920 12920 12920 0
191 20250214 152500 20040745640 12920 12920 12920 12920 0
192 20250214 152400 20040745640 12920 12920 12920 12920 0
193 20250214 152300 20040745640 12920 12920 12920 12920 0
194 20250214 152200 20040745640 12920 12920 12920 12920 0
195 20250214 152100 20040745640 12920 12920 12920 12920 0
196 20250214 152000 20040745640 12920 12920 12920 12920 0
197 20250214 151900 20040745640 12920 12920 12930 12920 3252
198 20250214 151800 19998722770 12920 12930 12930 12920 3613
199 20250214 151700 19952019060 12920 12920 12930 12920 1549
200 20250214 151600 19932004440 12920 12920 12930 12920 981
201 20250214 151500 19919328980 12920 12910 12920 12910 6343
202 20250214 151400 19837423790 12910 12910 12920 12910 2505
203 20250214 151300 19805079800 12910 12910 12920 12910 2785
204 20250214 151200 19769124610 12910 12910 12920 12910 5087
205 20250214 151100 19703421610 12920 12920 12930 12910 2762
206 20250214 151000 19667737330 12920 12920 12930 12920 1021
207 20250214 150900 19654545990 12920 12920 12920 12910 1955
208 20250214 150800 19629287450 12920 12920 12930 12920 13821
209 20250214 150700 19450719610 12920 12930 12930 12920 7525
210 20250214 150600 19353493300 12920 12930 12930 12920 2459
211 20250214 150500 19321704940 12940 12930 12940 12930 10555
212 20250214 150400 19185224820 12930 12940 12940 12930 1806
213 20250214 150300 19161870090 12930 12930 12940 12930 3893
214 20250214 150200 19111529910 12930 12940 12940 12930 3582
215 20250214 150100 19065188000 12940 12930 12940 12930 1503
216 20250214 150000 19045746490 12930 12940 12940 12930 713
217 20250214 145900 19036524790 12930 12930 12940 12930 2467
218 20250214 145800 19004610460 12940 12940 12940 12930 610
219 20250214 145700 18996721730 12930 12930 12940 12930 248
220 20250214 145600 18993513620 12930 12930 12940 12930 143
221 20250214 145500 18991663950 12930 12930 12940 12930 518
222 20250214 145400 18984961400 12930 12940 12940 12930 218
223 20250214 145300 18982142550 12930 12940 12940 12930 11361
224 20250214 145200 18835241530 12940 12950 12950 12940 6518
225 20250214 145100 18750898330 12950 12950 12950 12950 621
226 20250214 145000 18742856380 12940 12950 12950 12940 865
227 20250214 144900 18731658140 12940 12950 12950 12940 3414
228 20250214 144800 18687446890 12950 12940 12950 12940 769
229 20250214 144700 18677495140 12940 12950 12950 12940 111
230 20250214 144600 18676058460 12950 12950 12950 12940 565
231 20250214 144500 18668746600 12940 12950 12950 12940 159
232 20250214 144400 18666689040 12940 12940 12950 12940 1946
233 20250214 144300 18641507640 12940 12940 12950 12940 708
234 20250214 144200 18632346030 12940 12950 12960 12940 1650
235 20250214 144100 18610977410 12950 12960 12960 12950 1031
236 20250214 144000 18597624360 12960 12960 12960 12950 1135
237 20250214 143900 18582914790 12960 12960 12970 12950 3000
238 20250214 143800 18544022570 12960 12940 12960 12940 2639
239 20250214 143700 18509852880 12940 12930 12940 12930 263
240 20250214 143600 18506449860 12930 12930 12940 12930 434
241 20250214 143500 18500836020 12940 12940 12940 12930 6210
242 20250214 143400 18420538630 12930 12940 12940 12930 1213
243 20250214 143300 18404844930 12940 12940 12940 12930 4935
244 20250214 143200 18341033330 12930 12930 12940 12930 1413
245 20250214 143100 18322761340 12930 12940 12940 12930 3441
246 20250214 143000 18278268990 12940 12930 12940 12930 2562
247 20250214 142900 18245137020 12930 12940 12940 12930 3117
248 20250214 142800 18204829700 12940 12940 12940 12930 7819
249 20250214 142700 18103654150 12940 12950 12950 12940 4191
250 20250214 142600 18049422410 12940 12940 12950 12940 1011
251 20250214 142500 18036339970 12940 12940 12960 12940 1458
252 20250214 142400 18017461610 12950 12950 12950 12940 3243
253 20250214 142300 17975464860 12950 12950 12950 12950 2248
254 20250214 142200 17946353260 12950 12940 12950 12940 218
255 20250214 142100 17943532220 12940 12960 12960 12940 3374
256 20250214 142000 17899830860 12960 12950 12960 12950 361
257 20250214 141900 17895155690 12950 12950 12960 12950 844
258 20250214 141800 17884224180 12960 12960 12960 12950 246
259 20250214 141700 17881037820 12950 12960 12960 12940 3088
260 20250214 141600 17841042010 12960 12950 12960 12950 1786
261 20250214 141500 17817908140 12950 12950 12960 12950 2375
262 20250214 141400 17787151800 12950 12950 12960 12950 1048
263 20250214 141300 17773579050 12950 12970 12970 12950 2053
264 20250214 141200 17746971130 12960 12960 12970 12950 1574
265 20250214 141100 17726571920 12960 12950 12960 12950 3865
266 20250214 141000 17676513980 12950 12960 12960 12950 2805
267 20250214 140900 17640183470 12960 12950 12960 12950 690
268 20250214 140800 17631247930 12960 12960 12960 12950 231
269 20250214 140700 17628254780 12960 12950 12960 12950 3609
270 20250214 140600 17581502230 12950 12950 12960 12940 2152
271 20250214 140500 17553634830 12940 12950 12950 12940 363
272 20250214 140400 17548936070 12950 12940 12950 12940 3162
273 20250214 140300 17508014790 12950 12940 12950 12940 3395
274 20250214 140200 17464078360 12950 12950 12960 12940 1232
275 20250214 140100 17448125670 12950 12960 12960 12950 855
276 20250214 140000 17437052370 12950 12950 12960 12950 1175
277 20250214 135900 17421835950 12960 12960 12960 12950 916
278 20250214 135800 17409973520 12960 12950 12960 12950 1809
279 20250214 135700 17386544270 12950 12950 12960 12950 516
280 20250214 135600 17379859420 12950 12960 12960 12950 1084
281 20250214 135500 17365821220 12950 12960 12960 12950 544
282 20250214 135400 17358776400 12950 12950 12960 12950 2939
283 20250214 135300 17320715670 12940 12950 12950 12940 678
284 20250214 135200 17311941130 12950 12930 12950 12930 7504
285 20250214 135100 17214848070 12940 12950 12950 12940 2576
286 20250214 135000 17181514060 12950 12950 12950 12940 1037
287 20250214 134900 17168091740 12950 12950 12960 12940 1895
288 20250214 134800 17143538790 12950 12940 12960 12940 2544
289 20250214 134700 17110598570 12950 12950 12950 12940 1475
290 20250214 134600 17091511600 12940 12950 12950 12940 1233
291 20250214 134500 17075551690 12950 12940 12950 12940 7230
292 20250214 134400 16981985020 12950 12950 12950 12940 5463
293 20250214 134300 16911293030 12950 12950 12950 12940 457
294 20250214 134200 16905377180 12950 12950 12950 12940 1587
295 20250214 134100 16884828930 12940 12950 12960 12940 2093
296 20250214 134000 16857722500 12940 12950 12960 12940 1830
297 20250214 133900 16834027390 12960 12950 12970 12950 804
298 20250214 133800 16823609130 12950 12950 12950 12940 2647
299 20250214 133700 16789333540 12940 12950 12950 12940 1912
300 20250214 133600 16764579240 12960 12960 12960 12950 1757
301 20250214 133500 16741819150 12960 12970 12970 12960 1063
302 20250214 133400 16728040240 12970 12970 12980 12970 1773
303 20250214 133300 16705044010 12970 12970 12980 12970 3913
304 20250214 133200 16654287080 12970 12980 12980 12960 1480
305 20250214 133100 16635091050 12980 12970 12980 12940 984
306 20250214 133000 16622336060 12960 12950 12980 12940 3531
307 20250214 132900 16576560860 12950 12950 12950 12940 2259
308 20250214 132800 16547312330 12950 12950 12950 12940 2646
309 20250214 132700 16513058330 12950 12960 12960 12950 882
310 20250214 132600 16501635760 12960 12950 12960 12950 11770
311 20250214 132500 16349213800 12950 12960 12970 12950 3632
312 20250214 132400 16302149860 12970 12970 12970 12960 1336
313 20250214 132300 16284824780 12970 12970 12980 12970 3875
314 20250214 132200 16234565940 12970 12980 12990 12970 3245
315 20250214 132100 16192448630 12980 12990 12990 12980 3950
316 20250214 132000 16141153790 12980 12980 12990 12980 232
317 20250214 131900 16138142380 12980 12980 12990 12980 779
318 20250214 131800 16128030870 12980 12990 13000 12980 1959
319 20250214 131700 16102585440 12980 12990 12990 12980 1504
320 20250214 131600 16083055280 12990 13000 13000 12990 1893
321 20250214 131500 16058465120 13000 12990 13000 12990 1898
322 20250214 131400 16033810040 13000 13000 13000 12990 1629
323 20250214 131300 16012647110 13000 12990 13000 12990 1610
324 20250214 131200 15991725430 12990 12990 13000 12990 1466
325 20250214 131100 15972682000 12990 12990 13000 12990 1373
326 20250214 131000 15954845600 13000 12990 13000 12990 1637
327 20250214 130900 15933574450 12990 13000 13000 12990 576
328 20250214 130800 15926089730 13000 13000 13000 12990 932
329 20250214 130700 15913979460 13000 13010 13010 13000 2314
330 20250214 130600 15883896760 13000 13000 13010 13000 591
331 20250214 130500 15876212080 13010 13010 13010 13000 1788
332 20250214 130400 15852967800 13000 13010 13010 13000 2177
333 20250214 130300 15824659640 13010 13010 13010 13000 290
334 20250214 130200 15820887240 13000 12990 13000 12990 5501
335 20250214 130100 15749382900 13000 12990 13000 12990 492
336 20250214 130000 15742988610 12990 13000 13000 12990 3848
337 20250214 125900 15692968320 13000 12990 13000 12990 2476
338 20250214 125800 15660781370 12990 13000 13000 12990 1467
339 20250214 125700 15641724520 12990 12990 12990 12990 2697
340 20250214 125600 15606690490 12990 12980 12990 12980 1331
341 20250214 125500 15589411810 12980 12990 12990 12980 415
342 20250214 125400 15584025010 12980 12990 12990 12980 2401
343 20250214 125300 15552858990 12990 12980 12990 12980 1190
344 20250214 125200 15537412780 12980 12980 12990 12980 1878
345 20250214 125100 15513036250 12990 12980 12990 12980 396
346 20250214 125000 15507894860 12980 12990 12990 12980 1150
347 20250214 124900 15492966680 12990 12990 12990 12980 200
348 20250214 124800 15490370650 12990 12980 12990 12980 611
349 20250214 124700 15482439780 12970 12980 12980 12970 3285
350 20250214 124600 15439806320 12980 12990 12990 12980 568
351 20250214 124500 15432433540 12980 12990 12990 12980 756
352 20250214 124400 15422620350 12980 12980 12980 12980 361
353 20250214 124300 15417934570 12980 12980 12990 12980 1189
354 20250214 124200 15402501260 12980 12980 12990 12980 1202
355 20250214 124100 15386899180 12980 12980 12990 12980 407
356 20250214 124000 15381615740 12980 12980 12990 12980 4576
357 20250214 123900 15322188590 12980 12990 12990 12980 986
358 20250214 123800 15309386900 12980 12960 12990 12960 6646
359 20250214 123700 15223176480 12960 12970 12970 12960 927
360 20250214 123600 15211161540 12960 12970 12970 12960 2936
361 20250214 123500 15173110870 12970 12960 12970 12960 1678
362 20250214 123400 15151356370 12970 12980 12980 12960 3198
363 20250214 123300 15109879150 12970 12980 12980 12970 1466
364 20250214 123200 15090854380 12980 12970 12980 12970 2801
365 20250214 123100 15054510470 12980 12970 12980 12970 832
366 20250214 123000 15043719310 12970 12980 12980 12970 1585
367 20250214 122900 15023156740 12980 12980 12980 12970 1465
368 20250214 122800 15004143900 12980 12980 12980 12970 1303
369 20250214 122700 14987240790 12980 12970 12980 12970 1503
370 20250214 122600 14967746480 12970 12970 12970 12960 3169
371 20250214 122500 14926664580 12970 12970 12970 12960 403
372 20250214 122400 14921441180 12970 12960 12970 12960 834
373 20250214 122300 14910627200 12960 12970 12970 12960 1143
374 20250214 122200 14895806330 12960 12960 12970 12950 2576
375 20250214 122100 14862425260 12960 12970 12970 12960 1787
376 20250214 122000 14839256180 12970 12970 12970 12960 654
377 20250214 121900 14830778470 12970 12970 12970 12960 1971
378 20250214 121800 14805234190 12960 12970 12970 12960 243
379 20250214 121700 14802083390 12960 12960 12970 12960 375
380 20250214 121600 14797223380 12960 12960 12970 12960 1417
381 20250214 121500 14778858930 12960 12970 12970 12960 844
382 20250214 121400 14767912650 12970 12980 12980 12970 1540
383 20250214 121300 14747937640 12980 12980 12980 12970 1069
384 20250214 121200 14734070030 12980 12970 12980 12970 3891
385 20250214 121100 14683601580 12980 12980 12980 12980 130
386 20250214 121000 14681914180 12970 12980 12980 12970 1203
387 20250214 120900 14666308460 12980 12980 12980 12970 337
388 20250214 120800 14661935060 12980 12980 12980 12970 541
389 20250214 120700 14654917560 12970 12970 12970 12970 2910
390 20250214 120600 14617174860 12970 12960 12970 12960 496
391 20250214 120500 14610745550 12960 12960 12970 12960 237
392 20250214 120400 14607672790 12960 12960 12970 12960 1100
393 20250214 120300 14593413630 12960 12960 12970 12960 2686
394 20250214 120200 14558602870 12950 12960 12960 12950 1158
395 20250214 120100 14543606630 12960 12960 12960 12950 489
396 20250214 120000 14537269580 12960 12950 12960 12950 279
397 20250214 115900 14533656510 12960 12940 12960 12940 781
398 20250214 115800 14523542770 12940 12940 12950 12930 3927
399 20250214 115700 14472720310 12940 12930 12940 12930 141
400 20250214 115600 14470897020 12930 12940 12940 12930 949
401 20250214 115500 14458624420 12940 12940 12940 12930 1752
402 20250214 115400 14435962540 12940 12940 12950 12940 1191
403 20250214 115300 14420550090 12940 12930 12950 12930 533
404 20250214 115200 14413653930 12930 12940 12950 12930 1296
405 20250214 115100 14396888570 12940 12940 12940 12930 4482
406 20250214 115000 14338896560 12950 12950 12950 12940 1983
407 20250214 114900 14313236140 12940 12950 12950 12940 1565
408 20250214 114800 14292982820 12940 12940 12950 12940 983
409 20250214 114700 14280262640 12950 12950 12950 12940 1147
410 20250214 114600 14265419910 12940 12940 12940 12940 880
411 20250214 114500 14254032710 12950 12940 12950 12940 844
412 20250214 114400 14243105360 12950 12940 12950 12940 454
413 20250214 114300 14237226730 12940 12950 12950 12940 1155
414 20250214 114200 14222275420 12950 12960 12960 12950 4361
415 20250214 114100 14165799670 12960 12960 12960 12950 947
416 20250214 114000 14153529890 12960 12960 12960 12950 1863
417 20250214 113900 14129386280 12960 12960 12960 12950 910
418 20250214 113800 14117596580 12950 12960 12960 12950 1306
419 20250214 113700 14100679830 12950 12950 12960 12950 480
420 20250214 113600 14094463640 12960 12950 12960 12950 464
421 20250214 113500 14088450600 12960 12960 12960 12950 634
422 20250214 113400 14080239850 12950 12950 12960 12950 744
423 20250214 113300 14070604390 12950 12960 12960 12950 1183
424 20250214 113200 14055283700 12950 12960 12960 12950 1724
425 20250214 113100 14032957760 12960 12940 12960 12940 1406
426 20250214 113000 14014753610 12950 12940 12950 12940 1315
427 20250214 112900 13997725560 12940 12950 12950 12940 1315
428 20250214 112800 13980700780 12950 12940 12950 12940 774
429 20250214 112700 13970684640 12940 12950 12950 12940 601
430 20250214 112600 13962905020 12950 12940 12950 12940 292
431 20250214 112500 13959126450 12940 12950 12950 12940 1101
432 20250214 112400 13944878010 12940 12950 12950 12940 415
433 20250214 112300 13939507710 12940 12940 12950 12930 918
434 20250214 112200 13927631850 12940 12940 12950 12940 3279
435 20250214 112100 13885201400 12950 12940 12950 12940 665
436 20250214 112000 13876594060 12940 12950 12950 12940 1218
437 20250214 111900 13860830970 12950 12950 12950 12940 537
438 20250214 111800 13853878080 12940 12950 12950 12940 2340
439 20250214 111700 13823596970 12940 12940 12950 12940 802
440 20250214 111600 13813217630 12950 12950 12950 12940 3508
441 20250214 111500 13767823850 12940 12940 12950 12940 3286
442 20250214 111400 13725302670 12950 12940 12950 12940 1423
443 20250214 111300 13706884750 12940 12940 12950 12940 1010
444 20250214 111200 13693813960 12950 12960 12960 12950 5306
445 20250214 111100 13625101060 12960 12960 12960 12950 1118
446 20250214 111000 13610611790 12960 12960 12960 12950 793
447 20250214 110900 13600341510 12950 12950 12960 12950 1908
448 20250214 110800 13575632820 12950 12960 12960 12950 1098
449 20250214 110700 13561412640 12960 12960 12960 12950 1410
450 20250214 110600 13543140150 12950 12950 12960 12950 1267
451 20250214 110500 13526731750 12950 12950 12960 12950 538
452 20250214 110400 13519764490 12950 12950 12960 12950 476
453 20250214 110300 13513600090 12950 12960 12960 12950 4806
454 20250214 110200 13451359060 12950 12950 12960 12940 3638
455 20250214 110100 13404246260 12950 12940 12950 12940 1633
456 20250214 110000 13383103760 12950 12950 12950 12940 1443
457 20250214 105900 13364416960 12950 12940 12950 12940 2281
458 20250214 105800 13334897450 12950 12950 12950 12940 100
459 20250214 105700 13333602600 12940 12940 12940 12930 788
460 20250214 105600 13323411520 12940 12930 12940 12930 948
461 20250214 105500 13311145970 12930 12940 12940 12920 3119
462 20250214 105400 13270815570 12930 12930 12940 12930 1780
463 20250214 105300 13247783170 12940 12940 12940 12930 2879
464 20250214 105200 13210551340 12940 12930 12940 12920 954
465 20250214 105100 13198214650 12930 12920 12930 12920 1864
466 20250214 105000 13174116170 12920 12930 12930 12920 880
467 20250214 104900 13162744330 12930 12930 12930 12920 2192
468 20250214 104800 13134406370 12930 12930 12930 12930 3247
469 20250214 104700 13092422660 12930 12930 12930 12920 1077
470 20250214 104600 13078504790 12920 12930 12930 12920 457
471 20250214 104500 13072599790 12930 12920 12930 12920 2234
472 20250214 104400 13043735080 12920 12920 12930 12920 640
473 20250214 104300 13035464010 12930 12930 12930 12920 2687
474 20250214 104200 13000725240 12920 12920 12930 12920 2142
475 20250214 104100 12973050420 12920 12930 12930 12920 576
476 20250214 104000 12965607760 12930 12920 12930 12920 328
477 20250214 103900 12961369810 12920 12930 12930 12920 598
478 20250214 103800 12953643410 12930 12920 12930 12920 800
479 20250214 103700 12943305700 12920 12920 12920 12920 752
480 20250214 103600 12933589860 12910 12920 12920 12910 2996
481 20250214 103500 12894889340 12910 12910 12920 12910 2912
482 20250214 103400 12857273320 12910 12910 12920 12910 2871
483 20250214 103300 12820208470 12910 12920 12920 12910 2235
484 20250214 103200 12791345520 12920 12920 12930 12910 3355
485 20250214 103100 12748017760 12920 12930 12930 12920 1038
486 20250214 103000 12734605760 12920 12910 12930 12910 1961
487 20250214 102900 12709273880 12920 12920 12930 12910 2532
488 20250214 102800 12676571510 12920 12920 12920 12910 1491
489 20250214 102700 12657313290 12920 12920 12930 12910 4523
490 20250214 102600 12598890670 12910 12920 12930 12910 1594
491 20250214 102500 12578301290 12920 12920 12920 12910 851
492 20250214 102400 12567306380 12920 12920 12930 12910 2278
493 20250214 102300 12537866010 12920 12930 12930 12910 5976
494 20250214 102200 12460651830 12930 12930 12930 12920 2154
495 20250214 102100 12432806820 12930 12930 12940 12920 3029
496 20250214 102000 12393644860 12940 12940 12940 12930 456
497 20250214 101900 12387747850 12940 12950 12950 12930 783
498 20250214 101800 12377619210 12950 12950 12950 12930 2922
499 20250214 101700 12339814220 12940 12950 12950 12940 1070
500 20250214 101600 12325966340 12940 12930 12950 12930 4482
501 20250214 101500 12267966150 12930 12930 12940 12930 536
502 20250214 101400 12261032320 12940 12930 12940 12930 1089
503 20250214 101300 12246946540 12940 12940 12950 12930 4132
504 20250214 101200 12193479530 12940 12940 12940 12930 1194
505 20250214 101100 12178034080 12940 12930 12940 12920 1682
506 20250214 101000 12156287020 12930 12920 12930 12910 2531
507 20250214 100900 12123581920 12920 12920 12930 12920 966
508 20250214 100800 12111098900 12920 12920 12940 12910 2421
509 20250214 100700 12079813680 12910 12920 12920 12900 3781
510 20250214 100600 12031004320 12910 12920 12920 12900 2286
511 20250214 100500 12001496780 12920 12910 12920 12910 4405
512 20250214 100400 11944625190 12910 12910 12910 12900 3938
513 20250214 100300 11893806080 12910 12900 12910 12900 10258
514 20250214 100200 11761468730 12900 12910 12920 12900 5691
515 20250214 100100 11688018520 12910 12910 12910 12900 6066
516 20250214 100000 11609757630 12910 12910 12920 12900 5328
517 20250214 095900 11540992960 12920 12900 12920 12900 23130
518 20250214 095800 11242546470 12900 12910 12920 12900 24579
519 20250214 095700 10925227240 12910 12920 12920 12910 4957
520 20250214 095600 10861208850 12920 12920 12920 12910 2906
521 20250214 095500 10823687540 12920 12910 12920 12910 24356
522 20250214 095400 10509237280 12910 12910 12930 12910 4228
523 20250214 095300 10454614860 12910 12920 12930 12910 1993
524 20250214 095200 10428869610 12920 12920 12930 12910 8809
525 20250214 095100 10315066860 12930 12960 12960 12920 20726
526 20250214 095000 10047040420 12960 12950 12960 12950 2477
527 20250214 094900 10014950890 12960 12950 12960 12950 156
528 20250214 094800 10012929810 12960 12950 12960 12940 3793
529 20250214 094700 9963818820 12950 12940 12950 12940 3424
530 20250214 094600 9919485040 12940 12940 12940 12930 1536
531 20250214 094500 9899617160 12940 12940 12950 12940 1330
532 20250214 094400 9882403120 12940 12950 12950 12940 924
533 20250214 094300 9870446010 12940 12940 12960 12940 1763
534 20250214 094200 9847631380 12940 12950 12960 12920 3160
535 20250214 094100 9806754480 12950 12930 12960 12930 5023
536 20250214 094000 9741738670 12930 12940 12950 12930 2087
537 20250214 093900 9714736980 12930 12930 12940 12920 4306
538 20250214 093800 9659068780 12930 12930 12940 12920 1866
539 20250214 093700 9634950700 12930 12920 12930 12920 5266
540 20250214 093600 9566911670 12920 12920 12920 12910 4847
541 20250214 093500 9504309760 12910 12910 12930 12910 9040
542 20250214 093400 9387560450 12910 12920 12920 12900 13336
543 20250214 093300 9215381360 12910 12910 12920 12900 26287
544 20250214 093200 8876040220 12920 12940 12950 12910 34040
545 20250214 093100 8436093980 12950 12940 12950 12930 3627
546 20250214 093000 8389178850 12940 12930 12940 12920 5574
547 20250214 092900 8317114660 12930 12950 12950 12920 7305
548 20250214 092800 8222665280 12940 12930 12940 12920 7217
549 20250214 092700 8129323040 12920 12930 12930 12910 26764
550 20250214 092600 7783565180 12930 12940 12940 12920 16656
551 20250214 092500 7568241960 12930 12960 12960 12930 27861
552 20250214 092400 7207608550 12960 12950 12970 12950 7435
553 20250214 092300 7111269650 12960 12960 12970 12950 9063
554 20250214 092200 6993862770 12960 12960 12970 12960 10637
555 20250214 092100 6855989780 12960 12960 12970 12950 10521
556 20250214 092000 6719644220 12960 12960 12960 12950 5571
557 20250214 091900 6647451610 12960 12970 12980 12950 7798
558 20250214 091800 6546314700 12980 12960 12980 12960 5970
559 20250214 091700 6468895300 12960 12970 12970 12930 15676
560 20250214 091600 6266025380 12970 12960 12970 12940 8802
561 20250214 091500 6152043070 12950 12940 12970 12920 8952
562 20250214 091400 6036130400 12940 12970 12980 12930 42577
563 20250214 091300 5484646900 12970 12980 12980 12960 9159
564 20250214 091200 5365892080 12970 12970 12980 12970 11950
565 20250214 091100 5210884060 12980 12980 12980 12970 5905
566 20250214 091000 5134273060 12970 12970 12990 12960 25937
567 20250214 090900 4797749610 12970 12990 13000 12960 19142
568 20250214 090800 4549431830 13000 12980 13000 12960 18075
569 20250214 090700 4314862890 12980 13000 13000 12950 41339
570 20250214 090600 3778534180 13000 13020 13020 12990 27160
571 20250214 090500 3425497560 13020 13040 13070 13010 29729
572 20250214 090400 3038267210 13040 13060 13080 13040 31521
573 20250214 090300 2626619840 13050 13130 13130 13050 40621
574 20250214 090200 2094425370 13130 13140 13150 13120 19929
575 20250214 090100 1832604860 13120 13210 13240 13120 76497
576 20250214 090000 825632640 13210 13320 13320 13200 62104

1
001440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,1295698,186447300,16753375140,2410763589000,0.69
20250211,1300189,186447300,16538404080,2371609656000,0.70
20250210,1238250,186447300,15812452500,2380932021000,0.66
20250207,1188427,186447300,15330708300,2405170170000,0.64
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 1295698 186447300 16753375140 2410763589000 0.69
3 20250211 1300189 186447300 16538404080 2371609656000 0.70
4 20250210 1238250 186447300 15812452500 2380932021000 0.66
5 20250207 1188427 186447300 15330708300 2405170170000 0.64