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

578
002020/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183600,1438166610,15500,15500,15500,15500,1231
20250214,183500,1438166610,15500,15500,15500,15500,0
20250214,183400,1438166610,15500,15500,15500,15500,0
20250214,183300,1438166610,15500,15500,15500,15500,0
20250214,183200,1438166610,15500,15500,15500,15500,0
20250214,183100,1438166610,15500,15500,15500,15500,0
20250214,183000,1438166610,15500,15500,15500,15500,0
20250214,182900,1438166610,15500,15500,15500,15500,0
20250214,182800,1438166610,15500,15500,15500,15500,0
20250214,182700,1438166610,15500,15500,15500,15500,0
20250214,182600,1438166610,15500,15500,15500,15500,0
20250214,182500,1438166610,15500,15500,15500,15500,0
20250214,182400,1438166610,15500,15500,15500,15500,0
20250214,182300,1438166610,15500,15500,15500,15500,0
20250214,182200,1438166610,15500,15500,15500,15500,0
20250214,182100,1438166610,15500,15500,15500,15500,0
20250214,182000,1438166610,15500,15500,15500,15500,0
20250214,181900,1438166610,15500,15500,15500,15500,0
20250214,181800,1438166610,15500,15500,15500,15500,0
20250214,181700,1438166610,15500,15500,15500,15500,0
20250214,181600,1438166610,15500,15500,15500,15500,0
20250214,181500,1438166610,15500,15500,15500,15500,0
20250214,181400,1438166610,15500,15500,15500,15500,0
20250214,181300,1438166610,15500,15500,15500,15500,0
20250214,181200,1438166610,15500,15500,15500,15500,0
20250214,181100,1438166610,15500,15500,15500,15500,0
20250214,181000,1438166610,15500,15500,15500,15500,0
20250214,180900,1438166610,15500,15500,15500,15500,0
20250214,180800,1438166610,15500,15500,15500,15500,0
20250214,180700,1438166610,15500,15500,15500,15500,0
20250214,180600,1438166610,15500,15500,15500,15500,1231
20250214,180500,1438166610,15500,15500,15500,15500,0
20250214,180400,1438166610,15500,15500,15500,15500,0
20250214,180300,1438166610,15500,15500,15500,15500,0
20250214,180200,1438166610,15500,15500,15500,15500,0
20250214,180100,1438166610,15500,15500,15500,15500,0
20250214,180000,1438166610,15500,15500,15500,15500,0
20250214,175900,1438166610,15500,15500,15500,15500,0
20250214,175800,1438166610,15500,15500,15500,15500,0
20250214,175700,1438166610,15500,15500,15500,15500,0
20250214,175600,1438166610,15500,15500,15500,15500,0
20250214,175500,1438166610,15500,15500,15500,15500,0
20250214,175400,1438166610,15500,15500,15500,15500,0
20250214,175300,1438166610,15500,15500,15500,15500,0
20250214,175200,1438166610,15500,15500,15500,15500,0
20250214,175100,1438166610,15500,15500,15500,15500,0
20250214,175000,1438166610,15500,15500,15500,15500,0
20250214,174900,1438166610,15500,15500,15500,15500,0
20250214,174800,1438166610,15500,15500,15500,15500,0
20250214,174700,1438166610,15500,15500,15500,15500,0
20250214,174600,1438166610,15500,15500,15500,15500,0
20250214,174500,1438166610,15500,15500,15500,15500,0
20250214,174400,1438166610,15500,15500,15500,15500,0
20250214,174300,1438166610,15500,15500,15500,15500,0
20250214,174200,1438166610,15500,15500,15500,15500,0
20250214,174100,1438166610,15500,15500,15500,15500,0
20250214,174000,1438166610,15500,15500,15500,15500,0
20250214,173900,1438166610,15500,15500,15500,15500,0
20250214,173800,1438166610,15500,15500,15500,15500,0
20250214,173700,1438166610,15500,15500,15500,15500,0
20250214,173600,1438166610,15500,15500,15500,15500,1231
20250214,173500,1438166610,15500,15500,15500,15500,0
20250214,173400,1438166610,15500,15500,15500,15500,0
20250214,173300,1438166610,15500,15500,15500,15500,0
20250214,173200,1438166610,15500,15500,15500,15500,0
20250214,173100,1438166610,15500,15500,15500,15500,0
20250214,173000,1438166610,15500,15500,15500,15500,0
20250214,172900,1438166610,15500,15500,15500,15500,0
20250214,172800,1438166610,15500,15500,15500,15500,0
20250214,172700,1438166610,15500,15500,15500,15500,0
20250214,172600,1438166610,15500,15500,15500,15500,0
20250214,172500,1438166610,15500,15500,15500,15500,0
20250214,172400,1438166610,15500,15500,15500,15500,0
20250214,172300,1438166610,15500,15500,15500,15500,0
20250214,172200,1438166610,15500,15500,15500,15500,0
20250214,172100,1438166610,15500,15500,15500,15500,0
20250214,172000,1438166610,15500,15500,15500,15500,0
20250214,171900,1438166610,15500,15500,15500,15500,0
20250214,171800,1438166610,15500,15500,15500,15500,0
20250214,171700,1438166610,15500,15500,15500,15500,0
20250214,171600,1438166610,15500,15500,15500,15500,0
20250214,171500,1438166610,15500,15500,15500,15500,0
20250214,171400,1438166610,15500,15500,15500,15500,0
20250214,171300,1438166610,15500,15500,15500,15500,0
20250214,171200,1438166610,15500,15500,15500,15500,0
20250214,171100,1438166610,15500,15500,15500,15500,0
20250214,171000,1438166610,15500,15500,15500,15500,0
20250214,170900,1438166610,15500,15500,15500,15500,0
20250214,170800,1438166610,15500,15500,15500,15500,0
20250214,170700,1438166610,15500,15500,15500,15500,0
20250214,170600,1438166610,15500,15500,15500,15500,1231
20250214,170500,1438166610,15500,15500,15500,15500,0
20250214,170400,1438166610,15500,15500,15500,15500,0
20250214,170300,1438166610,15500,15500,15500,15500,0
20250214,170200,1438166610,15500,15500,15500,15500,0
20250214,170100,1438166610,15500,15500,15500,15500,0
20250214,170000,1438166610,15500,15500,15500,15500,0
20250214,165900,1438166610,15500,15500,15500,15500,0
20250214,165800,1438166610,15500,15500,15500,15500,0
20250214,165700,1438166610,15500,15500,15500,15500,0
20250214,165600,1438166610,15500,15500,15500,15500,0
20250214,165500,1438166610,15500,15500,15500,15500,0
20250214,165400,1438166610,15500,15500,15500,15500,0
20250214,165300,1438166610,15500,15500,15500,15500,0
20250214,165200,1438166610,15500,15500,15500,15500,0
20250214,165100,1438166610,15500,15500,15500,15500,0
20250214,165000,1438166610,15500,15500,15500,15500,0
20250214,164900,1438166610,15500,15500,15500,15500,0
20250214,164800,1438166610,15500,15500,15500,15500,0
20250214,164700,1438166610,15500,15500,15500,15500,0
20250214,164600,1438166610,15500,15500,15500,15500,0
20250214,164500,1438166610,15500,15500,15500,15500,0
20250214,164400,1438166610,15500,15500,15500,15500,0
20250214,164300,1438166610,15500,15500,15500,15500,0
20250214,164200,1438166610,15500,15500,15500,15500,0
20250214,164100,1438166610,15500,15500,15500,15500,0
20250214,164000,1438166610,15500,15500,15500,15500,0
20250214,163900,1438166610,15500,15500,15500,15500,0
20250214,163800,1438166610,15500,15500,15500,15500,0
20250214,163700,1438166610,15500,15500,15500,15500,0
20250214,163600,1438166610,15500,15500,15500,15500,1231
20250214,163500,1438166610,15500,15500,15500,15500,0
20250214,163400,1438166610,15500,15500,15500,15500,0
20250214,163300,1438166610,15500,15500,15500,15500,0
20250214,163200,1438166610,15500,15500,15500,15500,0
20250214,163100,1438166610,15500,15500,15500,15500,0
20250214,163000,1438166610,15500,15500,15500,15500,0
20250214,162900,1438166610,15500,15500,15500,15500,0
20250214,162800,1438166610,15500,15500,15500,15500,0
20250214,162700,1438166610,15500,15500,15500,15500,0
20250214,162600,1438166610,15500,15500,15500,15500,0
20250214,162500,1438166610,15500,15500,15500,15500,0
20250214,162400,1438166610,15500,15500,15500,15500,0
20250214,162300,1438166610,15500,15500,15500,15500,0
20250214,162200,1438166610,15500,15500,15500,15500,0
20250214,162100,1438166610,15500,15500,15500,15500,0
20250214,162000,1438166610,15500,15500,15500,15500,0
20250214,161900,1438166610,15500,15500,15500,15500,0
20250214,161800,1438166610,15500,15500,15500,15500,0
20250214,161700,1438166610,15500,15500,15500,15500,0
20250214,161600,1438166610,15500,15500,15500,15500,0
20250214,161500,1438166610,15500,15500,15500,15500,0
20250214,161400,1438166610,15500,15500,15500,15500,0
20250214,161300,1438166610,15500,15500,15500,15500,0
20250214,161200,1438166610,15500,15500,15500,15500,0
20250214,161100,1438166610,15500,15500,15500,15500,0
20250214,161000,1438166610,15500,15500,15500,15500,0
20250214,160900,1438166610,15500,15500,15500,15500,0
20250214,160800,1438166610,15500,15500,15500,15500,0
20250214,160700,1438166610,15500,15500,15500,15500,0
20250214,160600,1438166610,15500,15500,15500,15500,1231
20250214,160500,1438166610,15500,15500,15500,15500,0
20250214,160400,1438166610,15500,15500,15500,15500,0
20250214,160300,1438166610,15500,15500,15500,15500,0
20250214,160200,1438166610,15500,15500,15500,15500,0
20250214,160100,1438166610,15500,15500,15500,15500,0
20250214,160000,1438166610,15500,15500,15500,15500,0
20250214,155900,1438166610,15500,15500,15500,15500,0
20250214,155800,1438166610,15500,15500,15500,15500,0
20250214,155700,1438166610,15500,15500,15500,15500,0
20250214,155600,1438166610,15500,15500,15500,15500,0
20250214,155500,1438166610,15500,15500,15500,15500,0
20250214,155400,1438166610,15500,15500,15500,15500,0
20250214,155300,1438166610,15500,15500,15500,15500,0
20250214,155200,1438166610,15500,15500,15500,15500,0
20250214,155100,1438166610,15500,15500,15500,15500,0
20250214,155000,1438166610,15500,15500,15500,15500,0
20250214,154900,1438166610,15500,15500,15500,15500,0
20250214,154800,1438166610,15500,15500,15500,15500,0
20250214,154700,1438166610,15500,15500,15500,15500,0
20250214,154600,1438166610,15500,15500,15500,15500,0
20250214,154500,1438166610,15500,15500,15500,15500,0
20250214,154400,1438166610,15500,15500,15500,15500,0
20250214,154300,1438166610,15500,15500,15500,15500,0
20250214,154200,1438166610,15500,15500,15500,15500,0
20250214,154100,1438166610,15500,15500,15500,15500,0
20250214,154000,1438166610,15500,15500,15500,15500,0
20250214,153900,1438166610,15500,15500,15500,15500,0
20250214,153800,1438166610,15500,15500,15500,15500,0
20250214,153700,1438166610,15500,15500,15500,15500,0
20250214,153600,1438166610,15500,15500,15500,15500,1231
20250214,153500,1438166610,15500,15500,15500,15500,0
20250214,153400,1438166610,15500,15500,15500,15500,0
20250214,153300,1438166610,15500,15500,15500,15500,0
20250214,153200,1438166610,15500,15500,15500,15500,0
20250214,153100,1438166610,15500,15500,15500,15500,0
20250214,153000,1438166610,15500,15500,15500,15500,1231
20250214,152900,1419086110,15460,15460,15460,15460,0
20250214,152800,1419086110,15460,15460,15460,15460,0
20250214,152700,1419086110,15460,15460,15460,15460,0
20250214,152600,1419086110,15460,15460,15460,15460,0
20250214,152500,1419086110,15460,15460,15460,15460,0
20250214,152400,1419086110,15460,15460,15460,15460,0
20250214,152300,1419086110,15460,15460,15460,15460,0
20250214,152200,1419086110,15460,15460,15460,15460,0
20250214,152100,1419086110,15460,15460,15460,15460,0
20250214,152000,1419086110,15460,15460,15460,15460,0
20250214,151900,1419086110,15460,15440,15460,15440,184
20250214,151800,1416243040,15460,15460,15460,15460,0
20250214,151700,1416243040,15460,15450,15460,15440,320
20250214,151600,1411297990,15470,15480,15490,15470,205
20250214,151500,1408124080,15480,15480,15490,15440,617
20250214,151400,1398587690,15490,15480,15490,15480,193
20250214,151300,1395599040,15470,15460,15470,15460,253
20250214,151200,1391686010,15450,15450,15450,15450,3
20250214,151100,1391639660,15450,15450,15450,15450,21
20250214,151000,1391315210,15450,15450,15450,15450,1
20250214,150900,1391299760,15450,15450,15450,15450,10
20250214,150800,1391145260,15450,15460,15460,15450,19
20250214,150700,1390851610,15460,15460,15460,15460,24
20250214,150600,1390480570,15460,15460,15460,15460,1
20250214,150500,1390465110,15470,15480,15480,15440,86
20250214,150400,1389136140,15460,15450,15480,15450,4
20250214,150300,1389074270,15430,15430,15430,15430,83
20250214,150200,1387793580,15420,15430,15440,15420,606
20250214,150100,1378447100,15440,15440,15440,15440,646
20250214,150000,1368472860,15440,15480,15490,15440,2043
20250214,145900,1336882990,15480,15480,15480,15480,4
20250214,145800,1336821070,15480,15480,15480,15480,0
20250214,145700,1336821070,15480,15480,15480,15480,0
20250214,145600,1336821070,15480,15490,15490,15480,31
20250214,145500,1336341180,15480,15480,15480,15480,0
20250214,145400,1336341180,15480,15480,15480,15480,42
20250214,145300,1335691020,15480,15460,15480,15460,196
20250214,145200,1332658380,15470,15470,15470,15470,0
20250214,145100,1332658380,15470,15470,15470,15470,2
20250214,145000,1332627440,15480,15480,15480,15480,0
20250214,144900,1332627440,15480,15480,15480,15480,2
20250214,144800,1332596480,15480,15470,15480,15470,67
20250214,144700,1331559400,15470,15470,15470,15470,60
20250214,144600,1330631200,15470,15470,15470,15460,609
20250214,144500,1321215020,15470,15470,15470,15470,21
20250214,144400,1320890150,15460,15460,15460,15460,0
20250214,144300,1320890150,15460,15460,15460,15460,0
20250214,144200,1320890150,15460,15500,15500,15460,313
20250214,144100,1316045280,15500,15500,15500,15500,8
20250214,144000,1315921280,15500,15500,15500,15500,20
20250214,143900,1315611280,15490,15490,15500,15480,433
20250214,143800,1308901300,15490,15480,15490,15480,56
20250214,143700,1308034050,15490,15470,15490,15470,233
20250214,143600,1304425900,15470,15450,15470,15450,372
20250214,143500,1298677290,15450,15460,15460,15450,623
20250214,143400,1289051920,15460,15460,15460,15460,6
20250214,143300,1288959160,15450,15450,15450,15450,158
20250214,143200,1286518060,15450,15470,15470,15450,2573
20250214,143100,1246756680,15470,15510,15510,15470,874
20250214,143000,1233219070,15530,15530,15530,15530,0
20250214,142900,1233219070,15530,15530,15530,15530,13
20250214,142800,1233017180,15540,15540,15540,15540,0
20250214,142700,1233017180,15540,15540,15540,15540,0
20250214,142600,1233017180,15540,15540,15540,15540,3
20250214,142500,1232970560,15540,15520,15540,15520,170
20250214,142400,1230330500,15510,15510,15510,15510,0
20250214,142300,1230330500,15510,15510,15510,15510,53
20250214,142200,1229508470,15510,15510,15510,15510,25
20250214,142100,1229120720,15490,15490,15490,15490,0
20250214,142000,1229120720,15490,15490,15490,15490,0
20250214,141900,1229120720,15490,15490,15490,15490,0
20250214,141800,1229120720,15490,15510,15510,15490,710
20250214,141700,1218120740,15510,15500,15510,15500,19
20250214,141600,1217826060,15510,15510,15510,15500,45
20250214,141500,1217128260,15520,15510,15520,15510,209
20250214,141400,1213886020,15510,15520,15520,15510,43
20250214,141300,1213219060,15520,15520,15520,15520,0
20250214,141200,1213219060,15520,15520,15520,15520,0
20250214,141100,1213219060,15520,15520,15520,15520,1
20250214,141000,1213203540,15520,15520,15520,15520,0
20250214,140900,1213203540,15520,15520,15530,15520,3
20250214,140800,1213156970,15520,15510,15530,15510,116
20250214,140700,1211357780,15520,15520,15520,15520,48
20250214,140600,1210612820,15520,15520,15530,15520,27
20250214,140500,1210193700,15520,15530,15530,15520,57
20250214,140400,1209308510,15540,15540,15540,15540,20
20250214,140300,1208997710,15540,15550,15550,15540,71
20250214,140200,1207893810,15550,15550,15550,15550,38
20250214,140100,1207302910,15550,15550,15550,15550,8
20250214,140000,1207178510,15560,15560,15560,15560,2
20250214,135900,1207147390,15560,15560,15560,15560,65
20250214,135800,1206135990,15560,15560,15560,15560,100
20250214,135700,1204579990,15550,15550,15550,15550,0
20250214,135600,1204579990,15550,15550,15550,15550,7
20250214,135500,1204471140,15550,15550,15550,15550,0
20250214,135400,1204471140,15550,15550,15550,15550,9
20250214,135300,1204331190,15550,15550,15550,15550,2
20250214,135200,1204300090,15550,15550,15550,15550,0
20250214,135100,1204300090,15550,15550,15550,15550,383
20250214,135000,1198344440,15550,15550,15550,15550,0
20250214,134900,1198344440,15550,15550,15550,15550,38
20250214,134800,1197753540,15550,15560,15560,15550,6
20250214,134700,1197660220,15570,15560,15570,15560,7
20250214,134600,1197551290,15560,15560,15560,15560,38
20250214,134500,1196960010,15560,15550,15560,15550,19
20250214,134400,1196664540,15550,15550,15550,15550,1
20250214,134300,1196648990,15540,15540,15550,15530,1309
20250214,134200,1176307150,15540,15540,15540,15540,0
20250214,134100,1176307150,15540,15540,15540,15540,0
20250214,134000,1176307150,15540,15540,15540,15540,7
20250214,133900,1176198370,15570,15570,15570,15570,0
20250214,133800,1176198370,15570,15570,15570,15570,7
20250214,133700,1176089380,15550,15550,15550,15550,49
20250214,133600,1175327430,15550,15570,15570,15550,217
20250214,133500,1171948780,15570,15570,15570,15570,0
20250214,133400,1171948780,15570,15570,15570,15570,10
20250214,133300,1171793080,15570,15570,15570,15570,23
20250214,133200,1171434970,15570,15570,15570,15570,3
20250214,133100,1171388260,15570,15570,15570,15570,3
20250214,133000,1171341550,15570,15570,15570,15570,6
20250214,132900,1171248130,15570,15570,15570,15570,0
20250214,132800,1171248130,15570,15570,15570,15570,3
20250214,132700,1171201420,15570,15550,15570,15550,23
20250214,132600,1170843700,15550,15550,15550,15550,90
20250214,132500,1169444200,15550,15550,15550,15550,2
20250214,132400,1169413100,15550,15560,15560,15550,145
20250214,132300,1167157350,15560,15560,15560,15560,1
20250214,132200,1167141790,15580,15580,15580,15580,1
20250214,132100,1167126210,15590,15590,15590,15590,4
20250214,132000,1167063850,15600,15600,15600,15600,0
20250214,131900,1167063850,15600,15600,15600,15600,0
20250214,131800,1167063850,15600,15590,15600,15590,13
20250214,131700,1166861110,15600,15570,15600,15570,29
20250214,131600,1166409350,15560,15560,15560,15560,1
20250214,131500,1166393790,15570,15570,15570,15570,0
20250214,131400,1166393790,15570,15570,15570,15570,0
20250214,131300,1166393790,15570,15560,15570,15560,13
20250214,131200,1166191480,15560,15570,15570,15560,11
20250214,131100,1166020220,15570,15590,15590,15570,75
20250214,131000,1164852210,15600,15600,15600,15600,0
20250214,130900,1164852210,15600,15590,15600,15590,11
20250214,130800,1164680710,15600,15600,15600,15600,0
20250214,130700,1164680710,15600,15600,15600,15600,0
20250214,130600,1164680710,15600,15600,15600,15600,0
20250214,130500,1164680710,15600,15600,15600,15600,1
20250214,130400,1164665110,15630,15630,15630,15630,0
20250214,130300,1164665110,15630,15610,15630,15610,33
20250214,130200,1164149770,15620,15620,15620,15620,0
20250214,130100,1164149770,15620,15620,15620,15620,0
20250214,130000,1164149770,15620,15620,15620,15620,0
20250214,125900,1164149770,15620,15620,15620,15620,1
20250214,125800,1164134150,15590,15600,15600,15590,291
20250214,125700,1159595600,15600,15600,15600,15600,1
20250214,125600,1159580000,15600,15600,15600,15600,0
20250214,125500,1159580000,15600,15600,15600,15600,0
20250214,125400,1159580000,15600,15600,15600,15600,0
20250214,125300,1159580000,15600,15600,15600,15600,57
20250214,125200,1158690800,15600,15600,15600,15600,7
20250214,125100,1158581600,15590,15590,15590,15590,0
20250214,125000,1158581600,15590,15580,15590,15580,191
20250214,124900,1155603970,15590,15590,15590,15590,2
20250214,124800,1155572790,15590,15610,15610,15590,916
20250214,124700,1141286580,15610,15610,15610,15610,92
20250214,124600,1139850460,15610,15610,15610,15610,30
20250214,124500,1139382160,15600,15600,15600,15600,2
20250214,124400,1139350960,15600,15600,15600,15600,171
20250214,124300,1136683360,15610,15610,15610,15610,1
20250214,124200,1136667750,15590,15620,15620,15570,231
20250214,124100,1133067940,15620,15630,15630,15620,153
20250214,124000,1130677280,15650,15580,15700,15580,776
20250214,123900,1118558600,15580,15580,15580,15580,4
20250214,123800,1118496280,15600,15570,15610,15570,637
20250214,123700,1108558040,15570,15570,15570,15570,2
20250214,123600,1108526900,15570,15570,15570,15570,3
20250214,123500,1108480190,15570,15570,15570,15570,0
20250214,123400,1108480190,15570,15570,15570,15570,40
20250214,123300,1107857390,15560,15560,15560,15560,0
20250214,123200,1107857390,15560,15560,15560,15560,0
20250214,123100,1107857390,15560,15560,15560,15560,167
20250214,123000,1105258870,15550,15550,15550,15550,50
20250214,122900,1104481370,15540,15540,15540,15540,618
20250214,122800,1094877650,15540,15560,15560,15540,853
20250214,122700,1081616520,15560,15560,15560,15560,3
20250214,122600,1081569840,15560,15560,15560,15560,128
20250214,122500,1079578160,15560,15560,15560,15560,7
20250214,122400,1079469240,15570,15570,15570,15570,41
20250214,122300,1078830870,15570,15570,15570,15570,0
20250214,122200,1078830870,15570,15570,15570,15570,0
20250214,122100,1078830870,15570,15580,15580,15570,51
20250214,122000,1078036790,15570,15580,15580,15570,7
20250214,121900,1077927790,15570,15570,15570,15570,0
20250214,121800,1077927790,15570,15570,15570,15570,241
20250214,121700,1074175420,15590,15590,15590,15590,5
20250214,121600,1074097470,15600,15600,15600,15600,0
20250214,121500,1074097470,15600,15600,15600,15600,2
20250214,121400,1074066270,15600,15600,15600,15600,0
20250214,121300,1074066270,15600,15600,15600,15600,1
20250214,121200,1074050670,15570,15570,15570,15570,5
20250214,121100,1073972820,15580,15580,15580,15580,363
20250214,121000,1068317280,15580,15620,15630,15580,1066
20250214,120900,1051671400,15620,15620,15620,15620,4
20250214,120800,1051608920,15620,15620,15620,15620,35
20250214,120700,1051062220,15620,15620,15620,15620,40
20250214,120600,1050437420,15620,15610,15620,15610,25
20250214,120500,1050047120,15610,15610,15610,15610,187
20250214,120400,1047128050,15610,15610,15610,15610,25
20250214,120300,1046737800,15610,15610,15610,15610,0
20250214,120200,1046737800,15610,15610,15610,15610,0
20250214,120100,1046737800,15610,15610,15610,15610,13
20250214,120000,1046534870,15610,15600,15610,15600,13
20250214,115900,1046331970,15600,15600,15600,15600,0
20250214,115800,1046331970,15600,15610,15610,15600,11
20250214,115700,1046160270,15610,15610,15610,15610,2
20250214,115600,1046129050,15610,15610,15610,15610,1
20250214,115500,1046113440,15610,15600,15620,15600,63
20250214,115400,1045130360,15620,15620,15620,15620,5
20250214,115300,1045052260,15630,15630,15630,15630,1
20250214,115200,1045036630,15610,15560,15610,15560,1854
20250214,115100,1016162810,15560,15560,15560,15560,0
20250214,115000,1016162810,15560,15560,15560,15560,0
20250214,114900,1016162810,15560,15560,15560,15560,20
20250214,114800,1015851610,15560,15560,15560,15560,46
20250214,114700,1015135850,15550,15550,15550,15550,0
20250214,114600,1015135850,15550,15550,15550,15550,0
20250214,114500,1015135850,15550,15550,15550,15550,4
20250214,114400,1015073650,15550,15560,15560,15550,350
20250214,114300,1009628890,15560,15560,15560,15560,110
20250214,114200,1007917290,15570,15570,15570,15570,1
20250214,114100,1007901720,15560,15560,15560,15560,2
20250214,114000,1007870600,15560,15560,15560,15560,2
20250214,113900,1007839480,15560,15560,15560,15560,0
20250214,113800,1007839480,15560,15570,15570,15560,8
20250214,113700,1007714990,15590,15590,15590,15580,74
20250214,113600,1006561930,15590,15590,15590,15590,0
20250214,113500,1006561930,15590,15590,15590,15590,14
20250214,113400,1006343670,15600,15600,15600,15600,4
20250214,113300,1006281270,15590,15600,15600,15590,135
20250214,113200,1004176600,15590,15590,15590,15590,126
20250214,113100,1002212260,15590,15590,15590,15590,13
20250214,113000,1002009590,15590,15590,15590,15590,1
20250214,112900,1001994000,15590,15590,15590,15590,1
20250214,112800,1001978410,15580,15580,15580,15580,100
20250214,112700,1000420410,15570,15570,15570,15570,0
20250214,112600,1000420410,15570,15570,15570,15570,2
20250214,112500,1000389270,15570,15570,15570,15570,2
20250214,112400,1000358130,15570,15560,15570,15560,133
20250214,112300,998287340,15570,15570,15570,15570,11
20250214,112200,998116070,15570,15560,15570,15560,5
20250214,112100,998038260,15580,15550,15580,15550,233
20250214,112000,994415040,15540,15540,15540,15540,16
20250214,111900,994166400,15540,15540,15540,15540,13
20250214,111800,993964380,15540,15540,15540,15540,0
20250214,111700,993964380,15540,15540,15540,15540,1
20250214,111600,993948840,15540,15540,15540,15540,0
20250214,111500,993948840,15540,15540,15550,15510,47
20250214,111400,993219010,15540,15540,15540,15540,7
20250214,111300,993110230,15540,15540,15540,15540,0
20250214,111200,993110230,15540,15540,15540,15540,0
20250214,111100,993110230,15540,15540,15540,15540,30
20250214,111000,992644030,15540,15540,15540,15510,71
20250214,110900,991541020,15540,15500,15560,15500,123
20250214,110800,989633040,15510,15500,15510,15500,138
20250214,110700,987492800,15500,15480,15500,15480,253
20250214,110600,983575300,15510,15510,15510,15510,10
20250214,110500,983420200,15510,15480,15510,15480,270
20250214,110400,979238410,15480,15490,15490,15470,232
20250214,110300,975647130,15490,15500,15510,15490,368
20250214,110200,969945120,15500,15500,15500,15500,11
20250214,110100,969774620,15500,15500,15500,15500,53
20250214,110000,968953120,15510,15510,15510,15500,54
20250214,105900,968115880,15500,15500,15500,15500,51
20250214,105800,967325380,15510,15510,15510,15510,13
20250214,105700,967123750,15510,15520,15520,15510,63
20250214,105600,966146570,15520,15520,15520,15520,7
20250214,105500,966037930,15520,15530,15530,15520,36
20250214,105400,965479060,15530,15540,15540,15530,27
20250214,105300,965059540,15540,15560,15560,15540,17
20250214,105200,964795280,15560,15530,15570,15530,121
20250214,105100,962914780,15530,15530,15530,15530,7
20250214,105000,962806070,15530,15530,15530,15530,5
20250214,104900,962728420,15540,15500,15540,15500,747
20250214,104800,951143250,15510,15510,15510,15510,2
20250214,104700,951112230,15510,15510,15510,15510,1
20250214,104600,951096720,15510,15500,15510,15500,6
20250214,104500,951003710,15500,15500,15500,15500,5
20250214,104400,950926210,15500,15500,15500,15500,0
20250214,104300,950926210,15500,15500,15500,15500,12
20250214,104200,950740210,15500,15510,15510,15500,34
20250214,104100,950213000,15510,15500,15510,15500,56
20250214,104000,949344900,15500,15510,15510,15500,44
20250214,103900,948662560,15520,15520,15520,15520,112
20250214,103800,946924320,15520,15520,15520,15520,3
20250214,103700,946877760,15520,15550,15550,15520,265
20250214,103600,942762150,15540,15540,15540,15540,43
20250214,103500,942093930,15540,15530,15540,15530,187
20250214,103400,939189560,15530,15530,15530,15530,35
20250214,103300,938646010,15530,15510,15550,15510,202
20250214,103200,935512870,15500,15510,15510,15500,33
20250214,103100,935001340,15510,15500,15510,15490,292
20250214,103000,930475450,15520,15490,15520,15490,448
20250214,102900,923533710,15470,15470,15470,15470,0
20250214,102800,923533710,15470,15460,15470,15460,229
20250214,102700,919991560,15460,15500,15500,15460,361
20250214,102600,914410370,15470,15450,15480,15450,400
20250214,102500,908226780,15450,15460,15460,15450,19
20250214,102400,907933160,15460,15460,15460,15450,14
20250214,102300,907716730,15450,15450,15450,15450,69
20250214,102200,906650680,15450,15470,15470,15450,64
20250214,102100,905661780,15470,15470,15470,15470,105
20250214,102000,904037430,15470,15470,15470,15470,226
20250214,101900,900541210,15470,15480,15480,15460,335
20250214,101800,895359210,15480,15480,15480,15480,1
20250214,101700,895343730,15500,15500,15500,15500,0
20250214,101600,895343730,15500,15500,15500,15500,0
20250214,101500,895343730,15500,15500,15500,15500,1
20250214,101400,895328230,15500,15480,15500,15480,599
20250214,101300,886054130,15460,15510,15510,15460,1330
20250214,101200,865468530,15540,15470,15540,15470,1062
20250214,101100,849012480,15470,15480,15480,15470,800
20250214,101000,836636450,15480,15490,15490,15480,500
20250214,100900,828895950,15490,15530,15530,15490,1349
20250214,100800,807988770,15530,15500,15530,15500,424
20250214,100700,801411490,15500,15520,15520,15500,107
20250214,100600,799751440,15530,15550,15550,15520,1033
20250214,100500,783688790,15520,15540,15550,15520,303
20250214,100400,778980200,15540,15550,15550,15540,139
20250214,100300,776819690,15550,15560,15560,15550,100
20250214,100200,775264670,15560,15560,15560,15560,0
20250214,100100,775264670,15560,15560,15560,15560,343
20250214,100000,769927590,15560,15570,15590,15560,64
20250214,095900,768931460,15560,15570,15570,15560,230
20250214,095800,765350460,15570,15600,15600,15570,543
20250214,095700,756884920,15600,15600,15600,15600,39
20250214,095600,756276520,15600,15610,15610,15570,1249
20250214,095500,736805160,15610,15630,15630,15610,28
20250214,095400,736367930,15610,15630,15630,15610,320
20250214,095300,731369030,15630,15630,15630,15620,115
20250214,095200,729571590,15620,15620,15620,15620,67
20250214,095100,728525050,15630,15630,15630,15630,98
20250214,095000,726993310,15640,15670,15670,15640,1774
20250214,094900,699233350,15670,15690,15690,15670,625
20250214,094800,689433480,15690,15700,15700,15690,8
20250214,094700,689307940,15700,15730,15730,15700,793
20250214,094600,676847010,15730,15720,15730,15710,197
20250214,094500,673750170,15740,15740,15740,15730,142
20250214,094400,671516040,15740,15740,15740,15740,32
20250214,094300,671012360,15740,15750,15770,15740,205
20250214,094200,667782230,15770,15750,15770,15750,210
20250214,094100,664471780,15760,15740,15790,15730,2217
20250214,094000,629508120,15730,15750,15750,15700,439
20250214,093900,622608280,15750,15750,15750,15750,19
20250214,093800,622309030,15750,15770,15770,15750,95
20250214,093700,620811270,15790,15800,15800,15790,182
20250214,093600,617936750,15800,15830,15850,15800,150
20250214,093500,615562160,15830,15810,15830,15810,158
20250214,093400,613064140,15810,15810,15830,15810,124
20250214,093300,611103490,15810,15800,15820,15790,499
20250214,093200,603218900,15800,15810,15810,15800,380
20250214,093100,597212760,15810,15840,15840,15810,311
20250214,093000,592294850,15840,15850,15850,15840,32
20250214,092900,591787690,15850,15880,15880,15850,552
20250214,092800,583036750,15860,15850,15880,15840,801
20250214,092700,570338890,15810,15930,15940,15800,2078
20250214,092600,537273000,15940,15990,15990,15930,1624
20250214,092500,511370890,15990,15940,15990,15940,1632
20250214,092400,485305920,15940,15890,15990,15890,3212
20250214,092300,434049510,15890,15910,15910,15870,547
20250214,092200,425360330,15910,15930,15970,15910,3071
20250214,092100,376389520,15920,15770,15940,15770,7613
20250214,092000,255735940,15770,15710,15770,15710,1350
20250214,091900,234476240,15700,15690,15700,15680,333
20250214,091800,229251290,15690,15720,15720,15690,897
20250214,091700,215162110,15730,15670,15740,15640,3515
20250214,091600,159994200,15630,15570,15650,15550,1597
20250214,091500,135029740,15570,15570,15570,15570,3
20250214,091400,134983030,15550,15560,15560,15550,22
20250214,091300,134640790,15550,15550,15550,15550,121
20250214,091200,132759240,15550,15550,15550,15550,7
20250214,091100,132650390,15560,15560,15560,15560,6
20250214,091000,132557030,15570,15540,15570,15540,70
20250214,090900,131469170,15540,15570,15570,15540,30
20250214,090800,131002790,15570,15580,15600,15510,384
20250214,090700,125016590,15590,15540,15590,15540,801
20250214,090600,112534630,15550,15510,15550,15500,1066
20250214,090500,95991100,15520,15530,15530,15520,3
20250214,090400,95944520,15530,15480,15530,15470,877
20250214,090300,82363390,15530,15510,15530,15480,1510
20250214,090200,58978730,15550,15510,15550,15500,1256
20250214,090100,39509700,15510,15610,15610,15510,2320
20250214,090000,3472950,15660,15660,15660,15660,171
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183600 1438166610 15500 15500 15500 15500 1231
3 20250214 183500 1438166610 15500 15500 15500 15500 0
4 20250214 183400 1438166610 15500 15500 15500 15500 0
5 20250214 183300 1438166610 15500 15500 15500 15500 0
6 20250214 183200 1438166610 15500 15500 15500 15500 0
7 20250214 183100 1438166610 15500 15500 15500 15500 0
8 20250214 183000 1438166610 15500 15500 15500 15500 0
9 20250214 182900 1438166610 15500 15500 15500 15500 0
10 20250214 182800 1438166610 15500 15500 15500 15500 0
11 20250214 182700 1438166610 15500 15500 15500 15500 0
12 20250214 182600 1438166610 15500 15500 15500 15500 0
13 20250214 182500 1438166610 15500 15500 15500 15500 0
14 20250214 182400 1438166610 15500 15500 15500 15500 0
15 20250214 182300 1438166610 15500 15500 15500 15500 0
16 20250214 182200 1438166610 15500 15500 15500 15500 0
17 20250214 182100 1438166610 15500 15500 15500 15500 0
18 20250214 182000 1438166610 15500 15500 15500 15500 0
19 20250214 181900 1438166610 15500 15500 15500 15500 0
20 20250214 181800 1438166610 15500 15500 15500 15500 0
21 20250214 181700 1438166610 15500 15500 15500 15500 0
22 20250214 181600 1438166610 15500 15500 15500 15500 0
23 20250214 181500 1438166610 15500 15500 15500 15500 0
24 20250214 181400 1438166610 15500 15500 15500 15500 0
25 20250214 181300 1438166610 15500 15500 15500 15500 0
26 20250214 181200 1438166610 15500 15500 15500 15500 0
27 20250214 181100 1438166610 15500 15500 15500 15500 0
28 20250214 181000 1438166610 15500 15500 15500 15500 0
29 20250214 180900 1438166610 15500 15500 15500 15500 0
30 20250214 180800 1438166610 15500 15500 15500 15500 0
31 20250214 180700 1438166610 15500 15500 15500 15500 0
32 20250214 180600 1438166610 15500 15500 15500 15500 1231
33 20250214 180500 1438166610 15500 15500 15500 15500 0
34 20250214 180400 1438166610 15500 15500 15500 15500 0
35 20250214 180300 1438166610 15500 15500 15500 15500 0
36 20250214 180200 1438166610 15500 15500 15500 15500 0
37 20250214 180100 1438166610 15500 15500 15500 15500 0
38 20250214 180000 1438166610 15500 15500 15500 15500 0
39 20250214 175900 1438166610 15500 15500 15500 15500 0
40 20250214 175800 1438166610 15500 15500 15500 15500 0
41 20250214 175700 1438166610 15500 15500 15500 15500 0
42 20250214 175600 1438166610 15500 15500 15500 15500 0
43 20250214 175500 1438166610 15500 15500 15500 15500 0
44 20250214 175400 1438166610 15500 15500 15500 15500 0
45 20250214 175300 1438166610 15500 15500 15500 15500 0
46 20250214 175200 1438166610 15500 15500 15500 15500 0
47 20250214 175100 1438166610 15500 15500 15500 15500 0
48 20250214 175000 1438166610 15500 15500 15500 15500 0
49 20250214 174900 1438166610 15500 15500 15500 15500 0
50 20250214 174800 1438166610 15500 15500 15500 15500 0
51 20250214 174700 1438166610 15500 15500 15500 15500 0
52 20250214 174600 1438166610 15500 15500 15500 15500 0
53 20250214 174500 1438166610 15500 15500 15500 15500 0
54 20250214 174400 1438166610 15500 15500 15500 15500 0
55 20250214 174300 1438166610 15500 15500 15500 15500 0
56 20250214 174200 1438166610 15500 15500 15500 15500 0
57 20250214 174100 1438166610 15500 15500 15500 15500 0
58 20250214 174000 1438166610 15500 15500 15500 15500 0
59 20250214 173900 1438166610 15500 15500 15500 15500 0
60 20250214 173800 1438166610 15500 15500 15500 15500 0
61 20250214 173700 1438166610 15500 15500 15500 15500 0
62 20250214 173600 1438166610 15500 15500 15500 15500 1231
63 20250214 173500 1438166610 15500 15500 15500 15500 0
64 20250214 173400 1438166610 15500 15500 15500 15500 0
65 20250214 173300 1438166610 15500 15500 15500 15500 0
66 20250214 173200 1438166610 15500 15500 15500 15500 0
67 20250214 173100 1438166610 15500 15500 15500 15500 0
68 20250214 173000 1438166610 15500 15500 15500 15500 0
69 20250214 172900 1438166610 15500 15500 15500 15500 0
70 20250214 172800 1438166610 15500 15500 15500 15500 0
71 20250214 172700 1438166610 15500 15500 15500 15500 0
72 20250214 172600 1438166610 15500 15500 15500 15500 0
73 20250214 172500 1438166610 15500 15500 15500 15500 0
74 20250214 172400 1438166610 15500 15500 15500 15500 0
75 20250214 172300 1438166610 15500 15500 15500 15500 0
76 20250214 172200 1438166610 15500 15500 15500 15500 0
77 20250214 172100 1438166610 15500 15500 15500 15500 0
78 20250214 172000 1438166610 15500 15500 15500 15500 0
79 20250214 171900 1438166610 15500 15500 15500 15500 0
80 20250214 171800 1438166610 15500 15500 15500 15500 0
81 20250214 171700 1438166610 15500 15500 15500 15500 0
82 20250214 171600 1438166610 15500 15500 15500 15500 0
83 20250214 171500 1438166610 15500 15500 15500 15500 0
84 20250214 171400 1438166610 15500 15500 15500 15500 0
85 20250214 171300 1438166610 15500 15500 15500 15500 0
86 20250214 171200 1438166610 15500 15500 15500 15500 0
87 20250214 171100 1438166610 15500 15500 15500 15500 0
88 20250214 171000 1438166610 15500 15500 15500 15500 0
89 20250214 170900 1438166610 15500 15500 15500 15500 0
90 20250214 170800 1438166610 15500 15500 15500 15500 0
91 20250214 170700 1438166610 15500 15500 15500 15500 0
92 20250214 170600 1438166610 15500 15500 15500 15500 1231
93 20250214 170500 1438166610 15500 15500 15500 15500 0
94 20250214 170400 1438166610 15500 15500 15500 15500 0
95 20250214 170300 1438166610 15500 15500 15500 15500 0
96 20250214 170200 1438166610 15500 15500 15500 15500 0
97 20250214 170100 1438166610 15500 15500 15500 15500 0
98 20250214 170000 1438166610 15500 15500 15500 15500 0
99 20250214 165900 1438166610 15500 15500 15500 15500 0
100 20250214 165800 1438166610 15500 15500 15500 15500 0
101 20250214 165700 1438166610 15500 15500 15500 15500 0
102 20250214 165600 1438166610 15500 15500 15500 15500 0
103 20250214 165500 1438166610 15500 15500 15500 15500 0
104 20250214 165400 1438166610 15500 15500 15500 15500 0
105 20250214 165300 1438166610 15500 15500 15500 15500 0
106 20250214 165200 1438166610 15500 15500 15500 15500 0
107 20250214 165100 1438166610 15500 15500 15500 15500 0
108 20250214 165000 1438166610 15500 15500 15500 15500 0
109 20250214 164900 1438166610 15500 15500 15500 15500 0
110 20250214 164800 1438166610 15500 15500 15500 15500 0
111 20250214 164700 1438166610 15500 15500 15500 15500 0
112 20250214 164600 1438166610 15500 15500 15500 15500 0
113 20250214 164500 1438166610 15500 15500 15500 15500 0
114 20250214 164400 1438166610 15500 15500 15500 15500 0
115 20250214 164300 1438166610 15500 15500 15500 15500 0
116 20250214 164200 1438166610 15500 15500 15500 15500 0
117 20250214 164100 1438166610 15500 15500 15500 15500 0
118 20250214 164000 1438166610 15500 15500 15500 15500 0
119 20250214 163900 1438166610 15500 15500 15500 15500 0
120 20250214 163800 1438166610 15500 15500 15500 15500 0
121 20250214 163700 1438166610 15500 15500 15500 15500 0
122 20250214 163600 1438166610 15500 15500 15500 15500 1231
123 20250214 163500 1438166610 15500 15500 15500 15500 0
124 20250214 163400 1438166610 15500 15500 15500 15500 0
125 20250214 163300 1438166610 15500 15500 15500 15500 0
126 20250214 163200 1438166610 15500 15500 15500 15500 0
127 20250214 163100 1438166610 15500 15500 15500 15500 0
128 20250214 163000 1438166610 15500 15500 15500 15500 0
129 20250214 162900 1438166610 15500 15500 15500 15500 0
130 20250214 162800 1438166610 15500 15500 15500 15500 0
131 20250214 162700 1438166610 15500 15500 15500 15500 0
132 20250214 162600 1438166610 15500 15500 15500 15500 0
133 20250214 162500 1438166610 15500 15500 15500 15500 0
134 20250214 162400 1438166610 15500 15500 15500 15500 0
135 20250214 162300 1438166610 15500 15500 15500 15500 0
136 20250214 162200 1438166610 15500 15500 15500 15500 0
137 20250214 162100 1438166610 15500 15500 15500 15500 0
138 20250214 162000 1438166610 15500 15500 15500 15500 0
139 20250214 161900 1438166610 15500 15500 15500 15500 0
140 20250214 161800 1438166610 15500 15500 15500 15500 0
141 20250214 161700 1438166610 15500 15500 15500 15500 0
142 20250214 161600 1438166610 15500 15500 15500 15500 0
143 20250214 161500 1438166610 15500 15500 15500 15500 0
144 20250214 161400 1438166610 15500 15500 15500 15500 0
145 20250214 161300 1438166610 15500 15500 15500 15500 0
146 20250214 161200 1438166610 15500 15500 15500 15500 0
147 20250214 161100 1438166610 15500 15500 15500 15500 0
148 20250214 161000 1438166610 15500 15500 15500 15500 0
149 20250214 160900 1438166610 15500 15500 15500 15500 0
150 20250214 160800 1438166610 15500 15500 15500 15500 0
151 20250214 160700 1438166610 15500 15500 15500 15500 0
152 20250214 160600 1438166610 15500 15500 15500 15500 1231
153 20250214 160500 1438166610 15500 15500 15500 15500 0
154 20250214 160400 1438166610 15500 15500 15500 15500 0
155 20250214 160300 1438166610 15500 15500 15500 15500 0
156 20250214 160200 1438166610 15500 15500 15500 15500 0
157 20250214 160100 1438166610 15500 15500 15500 15500 0
158 20250214 160000 1438166610 15500 15500 15500 15500 0
159 20250214 155900 1438166610 15500 15500 15500 15500 0
160 20250214 155800 1438166610 15500 15500 15500 15500 0
161 20250214 155700 1438166610 15500 15500 15500 15500 0
162 20250214 155600 1438166610 15500 15500 15500 15500 0
163 20250214 155500 1438166610 15500 15500 15500 15500 0
164 20250214 155400 1438166610 15500 15500 15500 15500 0
165 20250214 155300 1438166610 15500 15500 15500 15500 0
166 20250214 155200 1438166610 15500 15500 15500 15500 0
167 20250214 155100 1438166610 15500 15500 15500 15500 0
168 20250214 155000 1438166610 15500 15500 15500 15500 0
169 20250214 154900 1438166610 15500 15500 15500 15500 0
170 20250214 154800 1438166610 15500 15500 15500 15500 0
171 20250214 154700 1438166610 15500 15500 15500 15500 0
172 20250214 154600 1438166610 15500 15500 15500 15500 0
173 20250214 154500 1438166610 15500 15500 15500 15500 0
174 20250214 154400 1438166610 15500 15500 15500 15500 0
175 20250214 154300 1438166610 15500 15500 15500 15500 0
176 20250214 154200 1438166610 15500 15500 15500 15500 0
177 20250214 154100 1438166610 15500 15500 15500 15500 0
178 20250214 154000 1438166610 15500 15500 15500 15500 0
179 20250214 153900 1438166610 15500 15500 15500 15500 0
180 20250214 153800 1438166610 15500 15500 15500 15500 0
181 20250214 153700 1438166610 15500 15500 15500 15500 0
182 20250214 153600 1438166610 15500 15500 15500 15500 1231
183 20250214 153500 1438166610 15500 15500 15500 15500 0
184 20250214 153400 1438166610 15500 15500 15500 15500 0
185 20250214 153300 1438166610 15500 15500 15500 15500 0
186 20250214 153200 1438166610 15500 15500 15500 15500 0
187 20250214 153100 1438166610 15500 15500 15500 15500 0
188 20250214 153000 1438166610 15500 15500 15500 15500 1231
189 20250214 152900 1419086110 15460 15460 15460 15460 0
190 20250214 152800 1419086110 15460 15460 15460 15460 0
191 20250214 152700 1419086110 15460 15460 15460 15460 0
192 20250214 152600 1419086110 15460 15460 15460 15460 0
193 20250214 152500 1419086110 15460 15460 15460 15460 0
194 20250214 152400 1419086110 15460 15460 15460 15460 0
195 20250214 152300 1419086110 15460 15460 15460 15460 0
196 20250214 152200 1419086110 15460 15460 15460 15460 0
197 20250214 152100 1419086110 15460 15460 15460 15460 0
198 20250214 152000 1419086110 15460 15460 15460 15460 0
199 20250214 151900 1419086110 15460 15440 15460 15440 184
200 20250214 151800 1416243040 15460 15460 15460 15460 0
201 20250214 151700 1416243040 15460 15450 15460 15440 320
202 20250214 151600 1411297990 15470 15480 15490 15470 205
203 20250214 151500 1408124080 15480 15480 15490 15440 617
204 20250214 151400 1398587690 15490 15480 15490 15480 193
205 20250214 151300 1395599040 15470 15460 15470 15460 253
206 20250214 151200 1391686010 15450 15450 15450 15450 3
207 20250214 151100 1391639660 15450 15450 15450 15450 21
208 20250214 151000 1391315210 15450 15450 15450 15450 1
209 20250214 150900 1391299760 15450 15450 15450 15450 10
210 20250214 150800 1391145260 15450 15460 15460 15450 19
211 20250214 150700 1390851610 15460 15460 15460 15460 24
212 20250214 150600 1390480570 15460 15460 15460 15460 1
213 20250214 150500 1390465110 15470 15480 15480 15440 86
214 20250214 150400 1389136140 15460 15450 15480 15450 4
215 20250214 150300 1389074270 15430 15430 15430 15430 83
216 20250214 150200 1387793580 15420 15430 15440 15420 606
217 20250214 150100 1378447100 15440 15440 15440 15440 646
218 20250214 150000 1368472860 15440 15480 15490 15440 2043
219 20250214 145900 1336882990 15480 15480 15480 15480 4
220 20250214 145800 1336821070 15480 15480 15480 15480 0
221 20250214 145700 1336821070 15480 15480 15480 15480 0
222 20250214 145600 1336821070 15480 15490 15490 15480 31
223 20250214 145500 1336341180 15480 15480 15480 15480 0
224 20250214 145400 1336341180 15480 15480 15480 15480 42
225 20250214 145300 1335691020 15480 15460 15480 15460 196
226 20250214 145200 1332658380 15470 15470 15470 15470 0
227 20250214 145100 1332658380 15470 15470 15470 15470 2
228 20250214 145000 1332627440 15480 15480 15480 15480 0
229 20250214 144900 1332627440 15480 15480 15480 15480 2
230 20250214 144800 1332596480 15480 15470 15480 15470 67
231 20250214 144700 1331559400 15470 15470 15470 15470 60
232 20250214 144600 1330631200 15470 15470 15470 15460 609
233 20250214 144500 1321215020 15470 15470 15470 15470 21
234 20250214 144400 1320890150 15460 15460 15460 15460 0
235 20250214 144300 1320890150 15460 15460 15460 15460 0
236 20250214 144200 1320890150 15460 15500 15500 15460 313
237 20250214 144100 1316045280 15500 15500 15500 15500 8
238 20250214 144000 1315921280 15500 15500 15500 15500 20
239 20250214 143900 1315611280 15490 15490 15500 15480 433
240 20250214 143800 1308901300 15490 15480 15490 15480 56
241 20250214 143700 1308034050 15490 15470 15490 15470 233
242 20250214 143600 1304425900 15470 15450 15470 15450 372
243 20250214 143500 1298677290 15450 15460 15460 15450 623
244 20250214 143400 1289051920 15460 15460 15460 15460 6
245 20250214 143300 1288959160 15450 15450 15450 15450 158
246 20250214 143200 1286518060 15450 15470 15470 15450 2573
247 20250214 143100 1246756680 15470 15510 15510 15470 874
248 20250214 143000 1233219070 15530 15530 15530 15530 0
249 20250214 142900 1233219070 15530 15530 15530 15530 13
250 20250214 142800 1233017180 15540 15540 15540 15540 0
251 20250214 142700 1233017180 15540 15540 15540 15540 0
252 20250214 142600 1233017180 15540 15540 15540 15540 3
253 20250214 142500 1232970560 15540 15520 15540 15520 170
254 20250214 142400 1230330500 15510 15510 15510 15510 0
255 20250214 142300 1230330500 15510 15510 15510 15510 53
256 20250214 142200 1229508470 15510 15510 15510 15510 25
257 20250214 142100 1229120720 15490 15490 15490 15490 0
258 20250214 142000 1229120720 15490 15490 15490 15490 0
259 20250214 141900 1229120720 15490 15490 15490 15490 0
260 20250214 141800 1229120720 15490 15510 15510 15490 710
261 20250214 141700 1218120740 15510 15500 15510 15500 19
262 20250214 141600 1217826060 15510 15510 15510 15500 45
263 20250214 141500 1217128260 15520 15510 15520 15510 209
264 20250214 141400 1213886020 15510 15520 15520 15510 43
265 20250214 141300 1213219060 15520 15520 15520 15520 0
266 20250214 141200 1213219060 15520 15520 15520 15520 0
267 20250214 141100 1213219060 15520 15520 15520 15520 1
268 20250214 141000 1213203540 15520 15520 15520 15520 0
269 20250214 140900 1213203540 15520 15520 15530 15520 3
270 20250214 140800 1213156970 15520 15510 15530 15510 116
271 20250214 140700 1211357780 15520 15520 15520 15520 48
272 20250214 140600 1210612820 15520 15520 15530 15520 27
273 20250214 140500 1210193700 15520 15530 15530 15520 57
274 20250214 140400 1209308510 15540 15540 15540 15540 20
275 20250214 140300 1208997710 15540 15550 15550 15540 71
276 20250214 140200 1207893810 15550 15550 15550 15550 38
277 20250214 140100 1207302910 15550 15550 15550 15550 8
278 20250214 140000 1207178510 15560 15560 15560 15560 2
279 20250214 135900 1207147390 15560 15560 15560 15560 65
280 20250214 135800 1206135990 15560 15560 15560 15560 100
281 20250214 135700 1204579990 15550 15550 15550 15550 0
282 20250214 135600 1204579990 15550 15550 15550 15550 7
283 20250214 135500 1204471140 15550 15550 15550 15550 0
284 20250214 135400 1204471140 15550 15550 15550 15550 9
285 20250214 135300 1204331190 15550 15550 15550 15550 2
286 20250214 135200 1204300090 15550 15550 15550 15550 0
287 20250214 135100 1204300090 15550 15550 15550 15550 383
288 20250214 135000 1198344440 15550 15550 15550 15550 0
289 20250214 134900 1198344440 15550 15550 15550 15550 38
290 20250214 134800 1197753540 15550 15560 15560 15550 6
291 20250214 134700 1197660220 15570 15560 15570 15560 7
292 20250214 134600 1197551290 15560 15560 15560 15560 38
293 20250214 134500 1196960010 15560 15550 15560 15550 19
294 20250214 134400 1196664540 15550 15550 15550 15550 1
295 20250214 134300 1196648990 15540 15540 15550 15530 1309
296 20250214 134200 1176307150 15540 15540 15540 15540 0
297 20250214 134100 1176307150 15540 15540 15540 15540 0
298 20250214 134000 1176307150 15540 15540 15540 15540 7
299 20250214 133900 1176198370 15570 15570 15570 15570 0
300 20250214 133800 1176198370 15570 15570 15570 15570 7
301 20250214 133700 1176089380 15550 15550 15550 15550 49
302 20250214 133600 1175327430 15550 15570 15570 15550 217
303 20250214 133500 1171948780 15570 15570 15570 15570 0
304 20250214 133400 1171948780 15570 15570 15570 15570 10
305 20250214 133300 1171793080 15570 15570 15570 15570 23
306 20250214 133200 1171434970 15570 15570 15570 15570 3
307 20250214 133100 1171388260 15570 15570 15570 15570 3
308 20250214 133000 1171341550 15570 15570 15570 15570 6
309 20250214 132900 1171248130 15570 15570 15570 15570 0
310 20250214 132800 1171248130 15570 15570 15570 15570 3
311 20250214 132700 1171201420 15570 15550 15570 15550 23
312 20250214 132600 1170843700 15550 15550 15550 15550 90
313 20250214 132500 1169444200 15550 15550 15550 15550 2
314 20250214 132400 1169413100 15550 15560 15560 15550 145
315 20250214 132300 1167157350 15560 15560 15560 15560 1
316 20250214 132200 1167141790 15580 15580 15580 15580 1
317 20250214 132100 1167126210 15590 15590 15590 15590 4
318 20250214 132000 1167063850 15600 15600 15600 15600 0
319 20250214 131900 1167063850 15600 15600 15600 15600 0
320 20250214 131800 1167063850 15600 15590 15600 15590 13
321 20250214 131700 1166861110 15600 15570 15600 15570 29
322 20250214 131600 1166409350 15560 15560 15560 15560 1
323 20250214 131500 1166393790 15570 15570 15570 15570 0
324 20250214 131400 1166393790 15570 15570 15570 15570 0
325 20250214 131300 1166393790 15570 15560 15570 15560 13
326 20250214 131200 1166191480 15560 15570 15570 15560 11
327 20250214 131100 1166020220 15570 15590 15590 15570 75
328 20250214 131000 1164852210 15600 15600 15600 15600 0
329 20250214 130900 1164852210 15600 15590 15600 15590 11
330 20250214 130800 1164680710 15600 15600 15600 15600 0
331 20250214 130700 1164680710 15600 15600 15600 15600 0
332 20250214 130600 1164680710 15600 15600 15600 15600 0
333 20250214 130500 1164680710 15600 15600 15600 15600 1
334 20250214 130400 1164665110 15630 15630 15630 15630 0
335 20250214 130300 1164665110 15630 15610 15630 15610 33
336 20250214 130200 1164149770 15620 15620 15620 15620 0
337 20250214 130100 1164149770 15620 15620 15620 15620 0
338 20250214 130000 1164149770 15620 15620 15620 15620 0
339 20250214 125900 1164149770 15620 15620 15620 15620 1
340 20250214 125800 1164134150 15590 15600 15600 15590 291
341 20250214 125700 1159595600 15600 15600 15600 15600 1
342 20250214 125600 1159580000 15600 15600 15600 15600 0
343 20250214 125500 1159580000 15600 15600 15600 15600 0
344 20250214 125400 1159580000 15600 15600 15600 15600 0
345 20250214 125300 1159580000 15600 15600 15600 15600 57
346 20250214 125200 1158690800 15600 15600 15600 15600 7
347 20250214 125100 1158581600 15590 15590 15590 15590 0
348 20250214 125000 1158581600 15590 15580 15590 15580 191
349 20250214 124900 1155603970 15590 15590 15590 15590 2
350 20250214 124800 1155572790 15590 15610 15610 15590 916
351 20250214 124700 1141286580 15610 15610 15610 15610 92
352 20250214 124600 1139850460 15610 15610 15610 15610 30
353 20250214 124500 1139382160 15600 15600 15600 15600 2
354 20250214 124400 1139350960 15600 15600 15600 15600 171
355 20250214 124300 1136683360 15610 15610 15610 15610 1
356 20250214 124200 1136667750 15590 15620 15620 15570 231
357 20250214 124100 1133067940 15620 15630 15630 15620 153
358 20250214 124000 1130677280 15650 15580 15700 15580 776
359 20250214 123900 1118558600 15580 15580 15580 15580 4
360 20250214 123800 1118496280 15600 15570 15610 15570 637
361 20250214 123700 1108558040 15570 15570 15570 15570 2
362 20250214 123600 1108526900 15570 15570 15570 15570 3
363 20250214 123500 1108480190 15570 15570 15570 15570 0
364 20250214 123400 1108480190 15570 15570 15570 15570 40
365 20250214 123300 1107857390 15560 15560 15560 15560 0
366 20250214 123200 1107857390 15560 15560 15560 15560 0
367 20250214 123100 1107857390 15560 15560 15560 15560 167
368 20250214 123000 1105258870 15550 15550 15550 15550 50
369 20250214 122900 1104481370 15540 15540 15540 15540 618
370 20250214 122800 1094877650 15540 15560 15560 15540 853
371 20250214 122700 1081616520 15560 15560 15560 15560 3
372 20250214 122600 1081569840 15560 15560 15560 15560 128
373 20250214 122500 1079578160 15560 15560 15560 15560 7
374 20250214 122400 1079469240 15570 15570 15570 15570 41
375 20250214 122300 1078830870 15570 15570 15570 15570 0
376 20250214 122200 1078830870 15570 15570 15570 15570 0
377 20250214 122100 1078830870 15570 15580 15580 15570 51
378 20250214 122000 1078036790 15570 15580 15580 15570 7
379 20250214 121900 1077927790 15570 15570 15570 15570 0
380 20250214 121800 1077927790 15570 15570 15570 15570 241
381 20250214 121700 1074175420 15590 15590 15590 15590 5
382 20250214 121600 1074097470 15600 15600 15600 15600 0
383 20250214 121500 1074097470 15600 15600 15600 15600 2
384 20250214 121400 1074066270 15600 15600 15600 15600 0
385 20250214 121300 1074066270 15600 15600 15600 15600 1
386 20250214 121200 1074050670 15570 15570 15570 15570 5
387 20250214 121100 1073972820 15580 15580 15580 15580 363
388 20250214 121000 1068317280 15580 15620 15630 15580 1066
389 20250214 120900 1051671400 15620 15620 15620 15620 4
390 20250214 120800 1051608920 15620 15620 15620 15620 35
391 20250214 120700 1051062220 15620 15620 15620 15620 40
392 20250214 120600 1050437420 15620 15610 15620 15610 25
393 20250214 120500 1050047120 15610 15610 15610 15610 187
394 20250214 120400 1047128050 15610 15610 15610 15610 25
395 20250214 120300 1046737800 15610 15610 15610 15610 0
396 20250214 120200 1046737800 15610 15610 15610 15610 0
397 20250214 120100 1046737800 15610 15610 15610 15610 13
398 20250214 120000 1046534870 15610 15600 15610 15600 13
399 20250214 115900 1046331970 15600 15600 15600 15600 0
400 20250214 115800 1046331970 15600 15610 15610 15600 11
401 20250214 115700 1046160270 15610 15610 15610 15610 2
402 20250214 115600 1046129050 15610 15610 15610 15610 1
403 20250214 115500 1046113440 15610 15600 15620 15600 63
404 20250214 115400 1045130360 15620 15620 15620 15620 5
405 20250214 115300 1045052260 15630 15630 15630 15630 1
406 20250214 115200 1045036630 15610 15560 15610 15560 1854
407 20250214 115100 1016162810 15560 15560 15560 15560 0
408 20250214 115000 1016162810 15560 15560 15560 15560 0
409 20250214 114900 1016162810 15560 15560 15560 15560 20
410 20250214 114800 1015851610 15560 15560 15560 15560 46
411 20250214 114700 1015135850 15550 15550 15550 15550 0
412 20250214 114600 1015135850 15550 15550 15550 15550 0
413 20250214 114500 1015135850 15550 15550 15550 15550 4
414 20250214 114400 1015073650 15550 15560 15560 15550 350
415 20250214 114300 1009628890 15560 15560 15560 15560 110
416 20250214 114200 1007917290 15570 15570 15570 15570 1
417 20250214 114100 1007901720 15560 15560 15560 15560 2
418 20250214 114000 1007870600 15560 15560 15560 15560 2
419 20250214 113900 1007839480 15560 15560 15560 15560 0
420 20250214 113800 1007839480 15560 15570 15570 15560 8
421 20250214 113700 1007714990 15590 15590 15590 15580 74
422 20250214 113600 1006561930 15590 15590 15590 15590 0
423 20250214 113500 1006561930 15590 15590 15590 15590 14
424 20250214 113400 1006343670 15600 15600 15600 15600 4
425 20250214 113300 1006281270 15590 15600 15600 15590 135
426 20250214 113200 1004176600 15590 15590 15590 15590 126
427 20250214 113100 1002212260 15590 15590 15590 15590 13
428 20250214 113000 1002009590 15590 15590 15590 15590 1
429 20250214 112900 1001994000 15590 15590 15590 15590 1
430 20250214 112800 1001978410 15580 15580 15580 15580 100
431 20250214 112700 1000420410 15570 15570 15570 15570 0
432 20250214 112600 1000420410 15570 15570 15570 15570 2
433 20250214 112500 1000389270 15570 15570 15570 15570 2
434 20250214 112400 1000358130 15570 15560 15570 15560 133
435 20250214 112300 998287340 15570 15570 15570 15570 11
436 20250214 112200 998116070 15570 15560 15570 15560 5
437 20250214 112100 998038260 15580 15550 15580 15550 233
438 20250214 112000 994415040 15540 15540 15540 15540 16
439 20250214 111900 994166400 15540 15540 15540 15540 13
440 20250214 111800 993964380 15540 15540 15540 15540 0
441 20250214 111700 993964380 15540 15540 15540 15540 1
442 20250214 111600 993948840 15540 15540 15540 15540 0
443 20250214 111500 993948840 15540 15540 15550 15510 47
444 20250214 111400 993219010 15540 15540 15540 15540 7
445 20250214 111300 993110230 15540 15540 15540 15540 0
446 20250214 111200 993110230 15540 15540 15540 15540 0
447 20250214 111100 993110230 15540 15540 15540 15540 30
448 20250214 111000 992644030 15540 15540 15540 15510 71
449 20250214 110900 991541020 15540 15500 15560 15500 123
450 20250214 110800 989633040 15510 15500 15510 15500 138
451 20250214 110700 987492800 15500 15480 15500 15480 253
452 20250214 110600 983575300 15510 15510 15510 15510 10
453 20250214 110500 983420200 15510 15480 15510 15480 270
454 20250214 110400 979238410 15480 15490 15490 15470 232
455 20250214 110300 975647130 15490 15500 15510 15490 368
456 20250214 110200 969945120 15500 15500 15500 15500 11
457 20250214 110100 969774620 15500 15500 15500 15500 53
458 20250214 110000 968953120 15510 15510 15510 15500 54
459 20250214 105900 968115880 15500 15500 15500 15500 51
460 20250214 105800 967325380 15510 15510 15510 15510 13
461 20250214 105700 967123750 15510 15520 15520 15510 63
462 20250214 105600 966146570 15520 15520 15520 15520 7
463 20250214 105500 966037930 15520 15530 15530 15520 36
464 20250214 105400 965479060 15530 15540 15540 15530 27
465 20250214 105300 965059540 15540 15560 15560 15540 17
466 20250214 105200 964795280 15560 15530 15570 15530 121
467 20250214 105100 962914780 15530 15530 15530 15530 7
468 20250214 105000 962806070 15530 15530 15530 15530 5
469 20250214 104900 962728420 15540 15500 15540 15500 747
470 20250214 104800 951143250 15510 15510 15510 15510 2
471 20250214 104700 951112230 15510 15510 15510 15510 1
472 20250214 104600 951096720 15510 15500 15510 15500 6
473 20250214 104500 951003710 15500 15500 15500 15500 5
474 20250214 104400 950926210 15500 15500 15500 15500 0
475 20250214 104300 950926210 15500 15500 15500 15500 12
476 20250214 104200 950740210 15500 15510 15510 15500 34
477 20250214 104100 950213000 15510 15500 15510 15500 56
478 20250214 104000 949344900 15500 15510 15510 15500 44
479 20250214 103900 948662560 15520 15520 15520 15520 112
480 20250214 103800 946924320 15520 15520 15520 15520 3
481 20250214 103700 946877760 15520 15550 15550 15520 265
482 20250214 103600 942762150 15540 15540 15540 15540 43
483 20250214 103500 942093930 15540 15530 15540 15530 187
484 20250214 103400 939189560 15530 15530 15530 15530 35
485 20250214 103300 938646010 15530 15510 15550 15510 202
486 20250214 103200 935512870 15500 15510 15510 15500 33
487 20250214 103100 935001340 15510 15500 15510 15490 292
488 20250214 103000 930475450 15520 15490 15520 15490 448
489 20250214 102900 923533710 15470 15470 15470 15470 0
490 20250214 102800 923533710 15470 15460 15470 15460 229
491 20250214 102700 919991560 15460 15500 15500 15460 361
492 20250214 102600 914410370 15470 15450 15480 15450 400
493 20250214 102500 908226780 15450 15460 15460 15450 19
494 20250214 102400 907933160 15460 15460 15460 15450 14
495 20250214 102300 907716730 15450 15450 15450 15450 69
496 20250214 102200 906650680 15450 15470 15470 15450 64
497 20250214 102100 905661780 15470 15470 15470 15470 105
498 20250214 102000 904037430 15470 15470 15470 15470 226
499 20250214 101900 900541210 15470 15480 15480 15460 335
500 20250214 101800 895359210 15480 15480 15480 15480 1
501 20250214 101700 895343730 15500 15500 15500 15500 0
502 20250214 101600 895343730 15500 15500 15500 15500 0
503 20250214 101500 895343730 15500 15500 15500 15500 1
504 20250214 101400 895328230 15500 15480 15500 15480 599
505 20250214 101300 886054130 15460 15510 15510 15460 1330
506 20250214 101200 865468530 15540 15470 15540 15470 1062
507 20250214 101100 849012480 15470 15480 15480 15470 800
508 20250214 101000 836636450 15480 15490 15490 15480 500
509 20250214 100900 828895950 15490 15530 15530 15490 1349
510 20250214 100800 807988770 15530 15500 15530 15500 424
511 20250214 100700 801411490 15500 15520 15520 15500 107
512 20250214 100600 799751440 15530 15550 15550 15520 1033
513 20250214 100500 783688790 15520 15540 15550 15520 303
514 20250214 100400 778980200 15540 15550 15550 15540 139
515 20250214 100300 776819690 15550 15560 15560 15550 100
516 20250214 100200 775264670 15560 15560 15560 15560 0
517 20250214 100100 775264670 15560 15560 15560 15560 343
518 20250214 100000 769927590 15560 15570 15590 15560 64
519 20250214 095900 768931460 15560 15570 15570 15560 230
520 20250214 095800 765350460 15570 15600 15600 15570 543
521 20250214 095700 756884920 15600 15600 15600 15600 39
522 20250214 095600 756276520 15600 15610 15610 15570 1249
523 20250214 095500 736805160 15610 15630 15630 15610 28
524 20250214 095400 736367930 15610 15630 15630 15610 320
525 20250214 095300 731369030 15630 15630 15630 15620 115
526 20250214 095200 729571590 15620 15620 15620 15620 67
527 20250214 095100 728525050 15630 15630 15630 15630 98
528 20250214 095000 726993310 15640 15670 15670 15640 1774
529 20250214 094900 699233350 15670 15690 15690 15670 625
530 20250214 094800 689433480 15690 15700 15700 15690 8
531 20250214 094700 689307940 15700 15730 15730 15700 793
532 20250214 094600 676847010 15730 15720 15730 15710 197
533 20250214 094500 673750170 15740 15740 15740 15730 142
534 20250214 094400 671516040 15740 15740 15740 15740 32
535 20250214 094300 671012360 15740 15750 15770 15740 205
536 20250214 094200 667782230 15770 15750 15770 15750 210
537 20250214 094100 664471780 15760 15740 15790 15730 2217
538 20250214 094000 629508120 15730 15750 15750 15700 439
539 20250214 093900 622608280 15750 15750 15750 15750 19
540 20250214 093800 622309030 15750 15770 15770 15750 95
541 20250214 093700 620811270 15790 15800 15800 15790 182
542 20250214 093600 617936750 15800 15830 15850 15800 150
543 20250214 093500 615562160 15830 15810 15830 15810 158
544 20250214 093400 613064140 15810 15810 15830 15810 124
545 20250214 093300 611103490 15810 15800 15820 15790 499
546 20250214 093200 603218900 15800 15810 15810 15800 380
547 20250214 093100 597212760 15810 15840 15840 15810 311
548 20250214 093000 592294850 15840 15850 15850 15840 32
549 20250214 092900 591787690 15850 15880 15880 15850 552
550 20250214 092800 583036750 15860 15850 15880 15840 801
551 20250214 092700 570338890 15810 15930 15940 15800 2078
552 20250214 092600 537273000 15940 15990 15990 15930 1624
553 20250214 092500 511370890 15990 15940 15990 15940 1632
554 20250214 092400 485305920 15940 15890 15990 15890 3212
555 20250214 092300 434049510 15890 15910 15910 15870 547
556 20250214 092200 425360330 15910 15930 15970 15910 3071
557 20250214 092100 376389520 15920 15770 15940 15770 7613
558 20250214 092000 255735940 15770 15710 15770 15710 1350
559 20250214 091900 234476240 15700 15690 15700 15680 333
560 20250214 091800 229251290 15690 15720 15720 15690 897
561 20250214 091700 215162110 15730 15670 15740 15640 3515
562 20250214 091600 159994200 15630 15570 15650 15550 1597
563 20250214 091500 135029740 15570 15570 15570 15570 3
564 20250214 091400 134983030 15550 15560 15560 15550 22
565 20250214 091300 134640790 15550 15550 15550 15550 121
566 20250214 091200 132759240 15550 15550 15550 15550 7
567 20250214 091100 132650390 15560 15560 15560 15560 6
568 20250214 091000 132557030 15570 15540 15570 15540 70
569 20250214 090900 131469170 15540 15570 15570 15540 30
570 20250214 090800 131002790 15570 15580 15600 15510 384
571 20250214 090700 125016590 15590 15540 15590 15540 801
572 20250214 090600 112534630 15550 15510 15550 15500 1066
573 20250214 090500 95991100 15520 15530 15530 15520 3
574 20250214 090400 95944520 15530 15480 15530 15470 877
575 20250214 090300 82363390 15530 15510 15530 15480 1510
576 20250214 090200 58978730 15550 15510 15550 15500 1256
577 20250214 090100 39509700 15510 15610 15610 15510 2320
578 20250214 090000 3472950 15660 15660 15660 15660 171

1
002020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,0,12626426,0,188260011660,0.00
20250211,0,12626426,0,186366047760,0.00
20250210,8815,12626426,126759700,181568005880,0.07
20250207,8731,12626426,125289850,181189213100,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 0 12626426 0 188260011660 0.00
3 20250211 0 12626426 0 186366047760 0.00
4 20250210 8815 12626426 126759700 181568005880 0.07
5 20250207 8731 12626426 125289850 181189213100 0.07