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

579
002380/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183700,7088436000,277000,277000,277000,277000,891
20250214,183600,7088436000,277000,277000,277000,277000,0
20250214,183500,7088436000,277000,277000,277000,277000,0
20250214,183400,7088436000,277000,277000,277000,277000,0
20250214,183300,7088436000,277000,277000,277000,277000,0
20250214,183200,7088436000,277000,277000,277000,277000,0
20250214,183100,7088436000,277000,277000,277000,277000,0
20250214,183000,7088436000,277000,277000,277000,277000,0
20250214,182900,7088436000,277000,277000,277000,277000,0
20250214,182800,7088436000,277000,277000,277000,277000,0
20250214,182700,7088436000,277000,277000,277000,277000,0
20250214,182600,7088436000,277000,277000,277000,277000,0
20250214,182500,7088436000,277000,277000,277000,277000,0
20250214,182400,7088436000,277000,277000,277000,277000,0
20250214,182300,7088436000,277000,277000,277000,277000,0
20250214,182200,7088436000,277000,277000,277000,277000,0
20250214,182100,7088436000,277000,277000,277000,277000,0
20250214,182000,7088436000,277000,277000,277000,277000,0
20250214,181900,7088436000,277000,277000,277000,277000,0
20250214,181800,7088436000,277000,277000,277000,277000,0
20250214,181700,7088436000,277000,277000,277000,277000,0
20250214,181600,7088436000,277000,277000,277000,277000,0
20250214,181500,7088436000,277000,277000,277000,277000,0
20250214,181400,7088436000,277000,277000,277000,277000,0
20250214,181300,7088436000,277000,277000,277000,277000,0
20250214,181200,7088436000,277000,277000,277000,277000,0
20250214,181100,7088436000,277000,277000,277000,277000,0
20250214,181000,7088436000,277000,277000,277000,277000,0
20250214,180900,7088436000,277000,277000,277000,277000,0
20250214,180800,7088436000,277000,277000,277000,277000,0
20250214,180700,7088436000,277000,277000,277000,277000,891
20250214,180600,7088436000,277000,277000,277000,277000,0
20250214,180500,7088436000,277000,277000,277000,277000,0
20250214,180400,7088436000,277000,277000,277000,277000,0
20250214,180300,7088436000,277000,277000,277000,277000,0
20250214,180200,7088436000,277000,277000,277000,277000,0
20250214,180100,7088436000,277000,277000,277000,277000,0
20250214,180000,7088436000,277000,277000,277000,277000,0
20250214,175900,7088436000,277000,277000,277000,277000,0
20250214,175800,7088436000,277000,277000,277000,277000,0
20250214,175700,7088436000,277000,277000,277000,277000,0
20250214,175600,7088436000,277000,277000,277000,277000,0
20250214,175500,7088436000,277000,277000,277000,277000,0
20250214,175400,7088436000,277000,277000,277000,277000,0
20250214,175300,7088436000,277000,277000,277000,277000,0
20250214,175200,7088436000,277000,277000,277000,277000,0
20250214,175100,7088436000,277000,277000,277000,277000,0
20250214,175000,7088436000,277000,277000,277000,277000,0
20250214,174900,7088436000,277000,277000,277000,277000,0
20250214,174800,7088436000,277000,277000,277000,277000,0
20250214,174700,7088436000,277000,277000,277000,277000,0
20250214,174600,7088436000,277000,277000,277000,277000,0
20250214,174500,7088436000,277000,277000,277000,277000,0
20250214,174400,7088436000,277000,277000,277000,277000,0
20250214,174300,7088436000,277000,277000,277000,277000,0
20250214,174200,7088436000,277000,277000,277000,277000,0
20250214,174100,7088436000,277000,277000,277000,277000,0
20250214,174000,7088436000,277000,277000,277000,277000,0
20250214,173900,7088436000,277000,277000,277000,277000,0
20250214,173800,7088436000,277000,277000,277000,277000,0
20250214,173700,7088436000,277000,277000,277000,277000,891
20250214,173600,7088436000,277000,277000,277000,277000,0
20250214,173500,7088436000,277000,277000,277000,277000,0
20250214,173400,7088436000,277000,277000,277000,277000,0
20250214,173300,7088436000,277000,277000,277000,277000,0
20250214,173200,7088436000,277000,277000,277000,277000,0
20250214,173100,7088436000,277000,277000,277000,277000,0
20250214,173000,7088436000,277000,277000,277000,277000,0
20250214,172900,7088436000,277000,277000,277000,277000,0
20250214,172800,7088436000,277000,277000,277000,277000,0
20250214,172700,7088436000,277000,277000,277000,277000,0
20250214,172600,7088436000,277000,277000,277000,277000,0
20250214,172500,7088436000,277000,277000,277000,277000,0
20250214,172400,7088436000,277000,277000,277000,277000,0
20250214,172300,7088436000,277000,277000,277000,277000,0
20250214,172200,7088436000,277000,277000,277000,277000,0
20250214,172100,7088436000,277000,277000,277000,277000,0
20250214,172000,7088436000,277000,277000,277000,277000,0
20250214,171900,7088436000,277000,277000,277000,277000,0
20250214,171800,7088436000,277000,277000,277000,277000,0
20250214,171700,7088436000,277000,277000,277000,277000,0
20250214,171600,7088436000,277000,277000,277000,277000,0
20250214,171500,7088436000,277000,277000,277000,277000,0
20250214,171400,7088436000,277000,277000,277000,277000,0
20250214,171300,7088436000,277000,277000,277000,277000,0
20250214,171200,7088436000,277000,277000,277000,277000,0
20250214,171100,7088436000,277000,277000,277000,277000,0
20250214,171000,7088436000,277000,277000,277000,277000,0
20250214,170900,7088436000,277000,277000,277000,277000,0
20250214,170800,7088436000,277000,277000,277000,277000,0
20250214,170700,7088436000,277000,277000,277000,277000,891
20250214,170600,7088436000,277000,277000,277000,277000,0
20250214,170500,7088436000,277000,277000,277000,277000,0
20250214,170400,7088436000,277000,277000,277000,277000,0
20250214,170300,7088436000,277000,277000,277000,277000,0
20250214,170200,7088436000,277000,277000,277000,277000,0
20250214,170100,7088436000,277000,277000,277000,277000,0
20250214,170000,7088436000,277000,277000,277000,277000,0
20250214,165900,7088436000,277000,277000,277000,277000,0
20250214,165800,7088436000,277000,277000,277000,277000,0
20250214,165700,7088436000,277000,277000,277000,277000,0
20250214,165600,7088436000,277000,277000,277000,277000,0
20250214,165500,7088436000,277000,277000,277000,277000,0
20250214,165400,7088436000,277000,277000,277000,277000,0
20250214,165300,7088436000,277000,277000,277000,277000,0
20250214,165200,7088436000,277000,277000,277000,277000,0
20250214,165100,7088436000,277000,277000,277000,277000,0
20250214,165000,7088436000,277000,277000,277000,277000,0
20250214,164900,7088436000,277000,277000,277000,277000,0
20250214,164800,7088436000,277000,277000,277000,277000,0
20250214,164700,7088436000,277000,277000,277000,277000,0
20250214,164600,7088436000,277000,277000,277000,277000,0
20250214,164500,7088436000,277000,277000,277000,277000,0
20250214,164400,7088436000,277000,277000,277000,277000,0
20250214,164300,7088436000,277000,277000,277000,277000,0
20250214,164200,7088436000,277000,277000,277000,277000,0
20250214,164100,7088436000,277000,277000,277000,277000,0
20250214,164000,7088436000,277000,277000,277000,277000,0
20250214,163900,7088436000,277000,277000,277000,277000,0
20250214,163800,7088436000,277000,277000,277000,277000,0
20250214,163700,7088436000,277000,277000,277000,277000,891
20250214,163600,7088436000,277000,277000,277000,277000,0
20250214,163500,7088436000,277000,277000,277000,277000,0
20250214,163400,7088436000,277000,277000,277000,277000,0
20250214,163300,7088436000,277000,277000,277000,277000,0
20250214,163200,7088436000,277000,277000,277000,277000,0
20250214,163100,7088436000,277000,277000,277000,277000,0
20250214,163000,7088436000,277000,277000,277000,277000,0
20250214,162900,7088436000,277000,277000,277000,277000,0
20250214,162800,7088436000,277000,277000,277000,277000,0
20250214,162700,7088436000,277000,277000,277000,277000,0
20250214,162600,7088436000,277000,277000,277000,277000,0
20250214,162500,7088436000,277000,277000,277000,277000,0
20250214,162400,7088436000,277000,277000,277000,277000,0
20250214,162300,7088436000,277000,277000,277000,277000,0
20250214,162200,7088436000,277000,277000,277000,277000,0
20250214,162100,7088436000,277000,277000,277000,277000,0
20250214,162000,7088436000,277000,277000,277000,277000,0
20250214,161900,7088436000,277000,277000,277000,277000,0
20250214,161800,7088436000,277000,277000,277000,277000,0
20250214,161700,7088436000,277000,277000,277000,277000,0
20250214,161600,7088436000,277000,277000,277000,277000,0
20250214,161500,7088436000,277000,277000,277000,277000,0
20250214,161400,7088436000,277000,277000,277000,277000,0
20250214,161300,7088436000,277000,277000,277000,277000,0
20250214,161200,7088436000,277000,277000,277000,277000,0
20250214,161100,7088436000,277000,277000,277000,277000,0
20250214,161000,7088436000,277000,277000,277000,277000,0
20250214,160900,7088436000,277000,277000,277000,277000,0
20250214,160800,7088436000,277000,277000,277000,277000,0
20250214,160700,7088436000,277000,277000,277000,277000,891
20250214,160600,7088436000,277000,277000,277000,277000,0
20250214,160500,7088436000,277000,277000,277000,277000,0
20250214,160400,7088436000,277000,277000,277000,277000,0
20250214,160300,7088436000,277000,277000,277000,277000,0
20250214,160200,7088436000,277000,277000,277000,277000,0
20250214,160100,7088436000,277000,277000,277000,277000,0
20250214,160000,7088436000,277000,277000,277000,277000,0
20250214,155900,7088436000,277000,277000,277000,277000,0
20250214,155800,7088436000,277000,277000,277000,277000,0
20250214,155700,7088436000,277000,277000,277000,277000,0
20250214,155600,7088436000,277000,277000,277000,277000,0
20250214,155500,7088436000,277000,277000,277000,277000,0
20250214,155400,7088436000,277000,277000,277000,277000,0
20250214,155300,7088436000,277000,277000,277000,277000,0
20250214,155200,7088436000,277000,277000,277000,277000,0
20250214,155100,7088436000,277000,277000,277000,277000,0
20250214,155000,7088436000,277000,277000,277000,277000,0
20250214,154900,7088436000,277000,277000,277000,277000,0
20250214,154800,7088436000,277000,277000,277000,277000,0
20250214,154700,7088436000,277000,277000,277000,277000,0
20250214,154600,7088436000,277000,277000,277000,277000,0
20250214,154500,7088436000,277000,277000,277000,277000,0
20250214,154400,7088436000,277000,277000,277000,277000,0
20250214,154300,7088436000,277000,277000,277000,277000,0
20250214,154200,7088436000,277000,277000,277000,277000,0
20250214,154100,7088436000,277000,277000,277000,277000,0
20250214,154000,7088436000,277000,277000,277000,277000,0
20250214,153900,7088436000,277000,277000,277000,277000,0
20250214,153800,7088436000,277000,277000,277000,277000,0
20250214,153700,7088436000,277000,277000,277000,277000,891
20250214,153600,7088436000,277000,277000,277000,277000,0
20250214,153500,7088436000,277000,277000,277000,277000,0
20250214,153400,7088436000,277000,277000,277000,277000,0
20250214,153300,7088436000,277000,277000,277000,277000,0
20250214,153200,7088436000,277000,277000,277000,277000,0
20250214,153100,7088436000,277000,277000,277000,277000,0
20250214,153000,7088436000,277000,277000,277000,277000,891
20250214,152900,6841629000,278500,278500,278500,278500,0
20250214,152800,6841629000,278500,278500,278500,278500,0
20250214,152700,6841629000,278500,278500,278500,278500,0
20250214,152600,6841629000,278500,278500,278500,278500,0
20250214,152500,6841629000,278500,278500,278500,278500,0
20250214,152400,6841629000,278500,278500,278500,278500,0
20250214,152300,6841629000,278500,278500,278500,278500,0
20250214,152200,6841629000,278500,278500,278500,278500,0
20250214,152100,6841629000,278500,278500,278500,278500,0
20250214,152000,6841629000,278500,278500,278500,278500,0
20250214,151900,6841629000,278500,278500,278500,278000,111
20250214,151800,6810716000,278500,278500,278500,278000,135
20250214,151700,6773123000,278500,278500,278500,278000,103
20250214,151600,6744440500,278000,278500,278500,278000,190
20250214,151500,6691545500,278500,278000,278500,278000,210
20250214,151400,6633067000,278500,278000,278500,277500,147
20250214,151300,6592191000,278000,278500,278500,277500,270
20250214,151200,6517131500,278500,278500,278500,278000,425
20250214,151100,6398772000,278500,278000,278500,277500,158
20250214,151000,6354816000,277500,278000,278000,277500,23
20250214,150900,6348424500,278000,278000,278000,277500,92
20250214,150800,6322850500,278000,278000,278000,277500,12
20250214,150700,6319516000,278000,278000,278000,277500,21
20250214,150600,6313679000,278000,277500,278000,277500,33
20250214,150500,6304506000,278000,278000,278000,277500,34
20250214,150400,6295054500,278000,278000,278000,277500,19
20250214,150300,6289773000,278000,278000,278000,277500,34
20250214,150200,6280321500,278000,278000,278000,277500,36
20250214,150100,6270314000,278000,278500,278500,277500,16
20250214,150000,6265867000,278500,278500,278500,277500,157
20250214,145900,6222202500,278000,278000,278500,277500,28
20250214,145800,6214417000,278000,278500,278500,278000,150
20250214,145700,6172709000,278000,278500,278500,278000,29
20250214,145600,6164634500,278500,278500,278500,278000,42
20250214,145500,6152938000,278000,278500,278500,278000,186
20250214,145400,6101221500,278500,278500,278500,278000,39
20250214,145300,6090362000,278500,278000,278500,278000,89
20250214,145200,6065614000,278000,278000,278000,277500,41
20250214,145100,6054217000,278000,278000,278000,277500,41
20250214,145000,6042820000,277500,278000,278000,277500,61
20250214,144900,6025872500,278000,278000,278000,277500,31
20250214,144800,6017255000,278000,278000,278500,277500,24
20250214,144700,6010583000,278000,278000,278000,277500,49
20250214,144600,5996961500,278000,277500,278000,277500,27
20250214,144500,5989461000,277500,277500,277500,277000,54
20250214,144400,5974478500,277000,277500,277500,277000,51
20250214,144300,5960336500,277500,277500,277500,277000,21
20250214,144200,5954516000,277000,277000,277500,277000,37
20250214,144100,5944261000,277000,277000,277500,277000,164
20250214,144000,5898828500,277000,277000,277000,276500,31
20250214,143900,5890248000,276500,277000,277500,276500,147
20250214,143800,5849533000,277000,277500,277500,277000,55
20250214,143700,5834279500,277000,277000,277500,277000,21
20250214,143600,5828459500,277500,277000,278000,277000,153
20250214,143500,5786002500,277500,277500,277500,277000,39
20250214,143400,5775190500,277000,277500,277500,277000,53
20250214,143300,5760490000,277500,277500,277500,277000,33
20250214,143200,5751339000,277500,277500,277500,277000,30
20250214,143100,5743024500,277500,277500,277500,277000,57
20250214,143000,5727213000,277000,277000,277500,277000,52
20250214,142900,5712797500,277500,278000,278000,277000,220
20250214,142800,5651720000,278000,278000,278000,277500,84
20250214,142700,5628374500,277500,278000,278000,277500,27
20250214,142600,5620876000,278000,277500,278000,277500,26
20250214,142500,5613655000,277500,278000,278000,277500,56
20250214,142400,5598099000,277500,278000,278000,277500,34
20250214,142300,5588653500,277500,278000,278500,277500,89
20250214,142200,5563906000,278000,277500,278000,277000,83
20250214,142100,5540855500,277000,277000,277500,277000,25
20250214,142000,5533924500,277000,277500,277500,277000,63
20250214,141900,5516449500,277500,277500,277500,277000,48
20250214,141800,5503146500,277500,277500,277500,277000,35
20250214,141700,5493442000,277500,277500,277500,277000,18
20250214,141600,5488454000,277000,277000,277500,277000,60
20250214,141500,5471814500,277000,278000,278000,277000,65
20250214,141400,5453776500,278000,278500,278500,277500,76
20250214,141300,5432647500,278000,278000,278500,278000,59
20250214,141200,5416227500,278000,278000,278500,278000,150
20250214,141100,5374525500,278000,278000,278500,278000,50
20250214,141000,5360611000,278500,277500,278500,277500,79
20250214,140900,5338652000,277500,278000,278500,277500,58
20250214,140800,5322531000,278000,278000,278500,277500,62
20250214,140700,5305297000,278000,278500,278500,277500,39
20250214,140600,5294457500,278000,278000,278500,278000,96
20250214,140500,5267768000,278500,277500,278500,277500,43
20250214,140400,5255818500,278000,278000,278500,278000,108
20250214,140300,5225772500,278000,278000,278500,278000,17
20250214,140200,5221044000,278500,278500,278500,278000,22
20250214,140100,5214917500,278500,278500,278500,278000,45
20250214,140000,5202385500,278500,278500,278500,278000,11
20250214,135900,5199322500,278000,279000,279500,278000,139
20250214,135800,5160590500,278500,279000,279500,278500,102
20250214,135700,5132140500,279000,279000,279500,279000,44
20250214,135600,5119863000,279500,279000,279500,279000,34
20250214,135500,5110366000,279000,279500,279500,279000,58
20250214,135400,5094168500,279500,279500,279500,279000,16
20250214,135300,5089697000,279500,279500,279500,279500,20
20250214,135200,5084107000,279500,279500,279500,279000,25
20250214,135100,5077121000,279500,279500,279500,279000,96
20250214,135000,5050323500,279500,279000,279500,279000,38
20250214,134900,5039717500,279500,279500,279500,279000,33
20250214,134800,5030494500,279500,279500,279500,278500,10
20250214,134700,5027700500,279500,279500,279500,279000,73
20250214,134600,5007324500,279500,279500,279500,279500,4
20250214,134500,5006206500,279000,279000,279000,279000,49
20250214,134400,4992535500,279000,279000,279000,278500,71
20250214,134300,4972751500,279000,279000,279000,278500,32
20250214,134200,4963831000,279000,279000,279000,279000,48
20250214,134100,4950439000,279000,279000,279000,278500,13
20250214,134000,4946812500,279000,278500,279000,278500,138
20250214,133900,4908358000,278500,278500,279000,278500,88
20250214,133800,4883841000,277500,278500,278500,277500,164
20250214,133700,4838217000,279500,279000,279500,279000,45
20250214,133600,4825646000,279500,279000,279500,279000,48
20250214,133500,4812253500,279000,279000,279000,279000,30
20250214,133400,4803883500,279000,279000,279000,279000,2
20250214,133300,4803325500,279000,279000,279000,279000,31
20250214,133200,4794676500,279000,279000,279000,279000,17
20250214,133100,4789933500,279000,279000,279000,279000,2
20250214,133000,4789375500,279000,279000,279000,278500,40
20250214,132900,4778217500,278500,279000,279000,278500,52
20250214,132800,4763731500,278500,279500,279500,278500,210
20250214,132700,4705204500,279500,279500,279500,279500,36
20250214,132600,4695142500,279500,279500,279500,279500,10
20250214,132500,4692347500,279500,279000,279500,278500,41
20250214,132400,4680903000,279000,279500,279500,279000,166
20250214,132300,4634566500,279500,279500,279500,279500,16
20250214,132200,4630094500,279500,279500,279500,279500,7
20250214,132100,4628138000,279500,279500,279500,279500,24
20250214,132000,4621430000,279500,280000,280000,279500,90
20250214,131900,4596271500,280000,280000,280000,280000,52
20250214,131800,4581711500,280000,280000,280000,279500,33
20250214,131700,4572472000,280000,280000,280000,280000,38
20250214,131600,4561832000,280000,280000,280000,280000,13
20250214,131500,4558192000,280000,280000,280000,280000,27
20250214,131400,4550632000,280000,280000,280000,279500,130
20250214,131300,4514252500,280000,280000,280000,280000,19
20250214,131200,4508932500,280000,280000,280000,280000,32
20250214,131100,4499972500,280000,279500,280000,279500,19
20250214,131000,4494653000,279500,279500,280000,279000,206
20250214,130900,4437061000,279500,280000,280000,279500,35
20250214,130800,4427262000,280000,280000,280000,280000,69
20250214,130700,4407942000,279500,279500,280000,279500,16
20250214,130600,4403467000,280000,279500,280000,279500,38
20250214,130500,4392839500,279500,279500,279500,279500,30
20250214,130400,4384454500,279500,279500,279500,279000,18
20250214,130300,4379424500,279500,279500,279500,279000,34
20250214,130200,4369935000,279500,280000,280000,279500,26
20250214,130100,4362666000,279000,280000,280000,279000,52
20250214,130000,4348132500,279500,280000,280500,279500,1010
20250214,125900,4065301000,280000,279500,280000,279000,843
20250214,125800,3829521000,279500,279500,279500,279500,80
20250214,125700,3807161000,279500,279500,279500,279500,17
20250214,125600,3802409500,279500,279500,279500,279500,42
20250214,125500,3790670500,279500,279500,279500,279500,34
20250214,125400,3781167500,279500,279500,279500,279500,15
20250214,125300,3776975000,279000,279000,279500,278500,85
20250214,125200,3753259500,279000,279000,279000,278500,61
20250214,125100,3736241000,279000,279000,279000,278500,10
20250214,125000,3733452000,279000,278500,279000,278500,82
20250214,124900,3710611000,278500,277500,278500,277500,7
20250214,124800,3708666500,278500,277500,278500,277500,389
20250214,124700,3600331000,278500,278000,278500,278000,54
20250214,124600,3585303000,278000,278000,278500,278000,61
20250214,124500,3568341500,278000,278000,278000,278000,16
20250214,124400,3563893500,278000,277500,278000,277500,71
20250214,124300,3544183500,277500,277500,277500,277500,24
20250214,124200,3537523500,277500,277500,277500,277500,10
20250214,124100,3534748500,277500,277000,277500,277000,42
20250214,124000,3523101500,277000,277000,277500,277000,18
20250214,123900,3518115000,277000,278000,278000,277000,59
20250214,123800,3501761500,278000,278000,278000,277500,77
20250214,123700,3480372500,277500,278000,278000,277500,32
20250214,123600,3471479000,278000,278000,278000,278000,13
20250214,123500,3467865000,278000,278000,278000,278000,34
20250214,123400,3458413000,278000,278000,278000,277500,31
20250214,123300,3449805000,278000,278000,278000,278000,21
20250214,123200,3443967000,278000,278000,278000,278000,33
20250214,123100,3434793000,277500,277500,277500,277500,17
20250214,123000,3430075500,277500,278000,278000,277500,21
20250214,122900,3424247500,278000,277500,278000,277500,69
20250214,122800,3405097000,277500,277500,277500,277500,24
20250214,122700,3398437000,277500,277500,277500,277500,22
20250214,122600,3392332000,277500,277500,277500,277500,36
20250214,122500,3382342000,277500,277500,277500,277500,32
20250214,122400,3373462000,277500,277500,277500,277500,7
20250214,122300,3371519500,277500,277500,277500,277000,33
20250214,122200,3362363000,277500,277500,277500,277500,12
20250214,122100,3359033000,277500,277500,277500,277000,26
20250214,122000,3351823500,277500,277500,277500,277000,4
20250214,121900,3350714000,277500,277500,277500,277500,40
20250214,121800,3339614000,277500,277500,277500,277500,12
20250214,121700,3336284000,277500,277500,277500,277500,28
20250214,121600,3328514000,277000,277000,277500,277000,28
20250214,121500,3320750000,277500,277500,277500,277000,28
20250214,121400,3312990000,277500,277500,277500,277000,25
20250214,121300,3306063000,277500,277000,277500,277000,46
20250214,121200,3293304500,277000,277000,277500,277000,102
20250214,121100,3265046000,277500,277500,277500,277500,8
20250214,121000,3262826000,277500,277500,277500,277500,29
20250214,120900,3254778500,277500,277500,277500,277000,21
20250214,120800,3248951500,277500,277500,277500,277500,2
20250214,120700,3248396500,278000,278000,278000,277500,50
20250214,120600,3234514500,278000,278000,278000,277500,32
20250214,120500,3225630500,277500,278000,278000,277500,118
20250214,120400,3192881000,278000,278000,278000,278000,32
20250214,120300,3183985000,278000,278000,278000,277500,8
20250214,120200,3181764000,278000,278000,278000,277500,54
20250214,120100,3166757000,277500,278000,278000,277500,50
20250214,120000,3152859000,278000,278000,278000,278000,27
20250214,115900,3145353000,278000,278000,278000,278000,17
20250214,115800,3140627000,278000,278000,278000,278000,27
20250214,115700,3133121000,278000,278000,278000,278000,19
20250214,115600,3127839000,278000,278000,278000,277500,54
20250214,115500,3112827500,278000,278000,278000,278000,143
20250214,115400,3073073500,278000,277500,278000,277500,34
20250214,115300,3063631000,277500,277500,277500,277500,3
20250214,115200,3062798500,277500,277500,277500,277500,36
20250214,115100,3052808500,277500,278000,278000,277000,50
20250214,115000,3038933500,278000,278000,278000,278000,12
20250214,114900,3035597500,278000,278000,278000,277500,54
20250214,114800,3020588500,278000,278000,278000,278000,9
20250214,114700,3018086500,278000,278000,278000,277500,30
20250214,114600,3009760000,277500,278000,278000,277500,41
20250214,114500,2998381000,277500,278000,278000,277500,78
20250214,114400,2976735000,278000,277500,278000,277500,48
20250214,114300,2963413000,277500,277500,277500,277500,38
20250214,114200,2952868000,277500,277500,277500,277500,21
20250214,114100,2947040500,277500,277500,277500,277000,25
20250214,114000,2940104500,277500,277500,277500,277500,58
20250214,113900,2924009500,277500,277500,277500,277500,21
20250214,113800,2918182000,277500,277500,277500,277500,54
20250214,113700,2903197000,277500,277500,277500,277500,39
20250214,113600,2892374500,277500,277500,277500,277500,15
20250214,113500,2888212000,277500,277500,277500,277500,13
20250214,113400,2884604500,277500,277500,277500,277000,11
20250214,113300,2881553000,277000,277500,277500,277000,50
20250214,113200,2867678500,277500,277500,277500,277500,8
20250214,113100,2865458500,277500,277500,277500,277500,8
20250214,113000,2863238500,277000,277000,277000,277000,102
20250214,112900,2834984500,276500,277000,277000,276500,11
20250214,112800,2831938000,277000,277500,277500,277000,29
20250214,112700,2823904000,277500,277500,277500,277000,96
20250214,112600,2797282500,278000,278000,278000,278000,12
20250214,112500,2793946500,278000,278000,278000,277500,57
20250214,112400,2778114500,278000,278000,278000,277500,52
20250214,112300,2763659000,278000,278000,278000,278000,18
20250214,112200,2758655000,278000,277500,278000,277500,3
20250214,112100,2757821500,278000,277500,278000,277500,46
20250214,112000,2745055500,277500,277500,277500,277000,61
20250214,111900,2728130000,277500,277500,277500,277000,11
20250214,111800,2725078500,277500,277000,277500,277000,28
20250214,111700,2717310500,277500,277500,277500,277500,35
20250214,111600,2707598000,277500,277500,277500,277500,17
20250214,111500,2702880500,277500,277500,277500,277500,42
20250214,111400,2691225500,277500,277500,278000,277500,39
20250214,111300,2680402000,277500,277500,277500,277500,71
20250214,111200,2660699500,277500,277500,277500,277000,37
20250214,111100,2650432500,277500,277500,277500,277500,18
20250214,111000,2645437500,277500,277500,277500,277000,13
20250214,110900,2641830500,277500,277000,277500,277000,94
20250214,110800,2615779000,277000,277000,277000,277000,52
20250214,110700,2601375000,277000,277000,277000,277000,18
20250214,110600,2596389000,277000,277000,277000,277000,30
20250214,110500,2588079000,277000,277000,277000,277000,17
20250214,110400,2583370000,277000,276500,277000,276500,33
20250214,110300,2574243000,276500,276500,276500,275500,29
20250214,110200,2566235000,276500,277000,277000,276000,22
20250214,110100,2560152500,277000,277000,277000,276500,3
20250214,110000,2559322000,276000,276500,277000,276000,32
20250214,105900,2550474500,276500,277000,277000,276000,128
20250214,105800,2515080000,277000,277000,277000,277000,22
20250214,105700,2508986000,277000,277000,277000,276500,63
20250214,105600,2491540500,277000,277000,277000,277000,13
20250214,105500,2487939500,277000,276500,277000,276500,9
20250214,105400,2485449000,277000,277000,277000,276500,33
20250214,105300,2476323000,276000,277000,277000,276000,44
20250214,105200,2464138500,277500,277500,277500,277500,12
20250214,105100,2460808500,277500,277000,277500,276500,83
20250214,105000,2437817500,277000,277000,277000,277000,14
20250214,104900,2433939500,276500,276500,277000,276500,13
20250214,104800,2430342500,276500,277000,277000,276000,66
20250214,104700,2412103000,277000,277000,277000,277000,30
20250214,104600,2403793000,277000,277000,277000,276500,13
20250214,104500,2400192500,277000,276500,277000,276500,25
20250214,104400,2393277500,276500,276500,276500,276500,59
20250214,104300,2376964000,276500,276500,276500,276000,21
20250214,104200,2371159000,276500,276500,276500,276500,29
20250214,104100,2363140500,276500,276500,276500,276500,34
20250214,104000,2353739500,276500,276000,276500,276000,10
20250214,103900,2350975500,276500,276500,276500,276500,6
20250214,103800,2349316500,276500,276000,276500,276000,44
20250214,103700,2337153500,276000,276000,276000,276000,16
20250214,103600,2332737500,276500,276000,276500,276000,17
20250214,103500,2328039500,276500,276000,276500,276000,41
20250214,103400,2316723000,276000,276500,276500,275500,17
20250214,103300,2312029000,276500,276500,276500,275500,114
20250214,103200,2280615000,276500,276500,276500,276000,44
20250214,103100,2268449500,276000,276500,276500,276000,68
20250214,103000,2249674000,276500,276500,276500,276000,41
20250214,102900,2238338000,276000,276000,276500,276000,53
20250214,102800,2223695500,276000,275500,276000,275500,38
20250214,102700,2213208000,276000,276000,276000,276000,27
20250214,102600,2205756000,276000,275500,276000,275500,535
20250214,102500,2058356500,275500,275500,275500,275500,40
20250214,102400,2047336500,275500,275500,275500,275500,25
20250214,102300,2040449000,275500,275500,275500,275000,215
20250214,102200,1981217000,275500,275500,275500,275500,15
20250214,102100,1977084500,275500,275500,275500,275500,13
20250214,102000,1973503000,275500,275500,275500,275500,30
20250214,101900,1965238000,275000,275500,275500,275000,64
20250214,101800,1947634500,275500,275500,275500,275000,30
20250214,101700,1939379000,275500,275500,275500,275000,69
20250214,101600,1920372000,275500,275500,275500,275000,35
20250214,101500,1910738000,275500,275500,275500,275000,14
20250214,101400,1906884500,275500,275500,275500,275000,46
20250214,101300,1894212500,275500,275500,275500,275500,10
20250214,101200,1891457500,275500,275500,275500,275500,17
20250214,101100,1886774000,275500,275500,275500,275500,11
20250214,101000,1883743500,275500,275500,275500,275000,94
20250214,100900,1857847000,275500,275500,275500,275500,7
20250214,100800,1855918500,275500,275000,275500,275000,9
20250214,100700,1853443000,275000,275000,275000,275000,11
20250214,100600,1850418000,275000,275000,275000,275000,13
20250214,100500,1846843000,275000,275000,275000,275000,12
20250214,100400,1843543000,275000,275000,275000,275000,18
20250214,100300,1838593000,275000,275000,275000,275000,2
20250214,100200,1838043000,275000,275000,275000,274500,52
20250214,100100,1823748500,275000,274500,275000,274500,15
20250214,100000,1819627500,274500,274500,275000,274500,52
20250214,095900,1805352000,275000,275000,275000,275000,7
20250214,095800,1803427000,275000,275000,275000,274000,107
20250214,095700,1774048000,274500,275000,275000,274500,12
20250214,095600,1770749000,275000,276500,276500,275000,224
20250214,095500,1708984000,276500,276000,276500,276000,47
20250214,095400,1696007500,276000,275500,276000,275500,36
20250214,095300,1686079000,276000,275000,276000,275000,19
20250214,095200,1680845000,275000,275000,275000,274500,28
20250214,095100,1673147000,275000,275000,275000,275000,98
20250214,095000,1646197000,275000,275000,275000,275000,8
20250214,094900,1643997000,275000,274000,275000,274000,84
20250214,094800,1620956000,274000,273500,274000,273000,21
20250214,094700,1615214500,273500,274000,274000,273000,72
20250214,094600,1595554000,273500,273500,273500,273000,76
20250214,094500,1574788500,273500,273500,273500,273000,25
20250214,094400,1567960500,273000,273500,273500,273000,44
20250214,094300,1555943500,273500,273000,273500,273000,49
20250214,094200,1542556500,273500,273000,273500,273000,28
20250214,094100,1534906500,273000,273000,273500,273000,145
20250214,094000,1495319500,273000,273000,273000,272500,29
20250214,093900,1487414000,273000,273000,273000,271500,193
20250214,093800,1434742500,273000,273500,274000,273000,59
20250214,093700,1418614000,273500,273500,273500,273000,36
20250214,093600,1408782000,273000,274000,274000,273000,13
20250214,093500,1405232000,274000,273000,274000,272000,551
20250214,093400,1254717000,273000,272500,273000,272500,55
20250214,093300,1239727000,272000,272500,273000,271500,125
20250214,093200,1205752500,272500,272500,273000,272500,222
20250214,093100,1145247500,273000,273000,273000,273000,6
20250214,093000,1143609500,273000,272500,273000,272500,17
20250214,092900,1138975000,273000,273000,273000,273000,104
20250214,092800,1110583000,273000,272000,273000,272000,180
20250214,092700,1061583500,272000,272500,273000,271500,468
20250214,092600,934136000,273000,273000,273000,273000,11
20250214,092500,931133000,273000,273500,273500,272500,233
20250214,092400,867433500,274000,273500,274000,273000,207
20250214,092300,810784000,273500,274500,274500,273500,50
20250214,092200,797086500,274000,275000,275000,274000,139
20250214,092100,758895500,275000,275000,275500,275000,98
20250214,092000,731940000,276500,275500,276500,275000,50
20250214,091900,718155000,275500,275000,275500,275000,143
20250214,091800,678795000,275000,275500,275500,275000,102
20250214,091700,650724500,276000,275000,276000,275000,151
20250214,091600,609126000,275500,275000,275500,274000,48
20250214,091500,595926000,275000,274000,275000,274000,73
20250214,091400,575891000,274000,274000,274000,274000,24
20250214,091300,569315000,273500,274500,275000,273500,367
20250214,091200,468692500,274500,275000,275000,274500,17
20250214,091100,464020000,275000,274500,275000,274500,37
20250214,091000,453858000,274500,275000,275000,274500,18
20250214,090900,448915500,275000,275500,275500,275000,33
20250214,090800,439837500,275500,275500,275500,275000,5
20250214,090700,438460500,275500,276500,276500,275000,213
20250214,090600,379800000,276000,276500,276500,276000,153
20250214,090500,337515500,275500,277500,277500,275500,75
20250214,090400,316758500,277500,278500,278500,277500,283
20250214,090300,238134000,278000,275500,278500,275500,482
20250214,090200,104762000,275500,274000,275500,274000,71
20250214,090100,85281000,273500,274500,274500,273500,80
20250214,090000,63339500,274000,274000,275500,273500,200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183700 7088436000 277000 277000 277000 277000 891
3 20250214 183600 7088436000 277000 277000 277000 277000 0
4 20250214 183500 7088436000 277000 277000 277000 277000 0
5 20250214 183400 7088436000 277000 277000 277000 277000 0
6 20250214 183300 7088436000 277000 277000 277000 277000 0
7 20250214 183200 7088436000 277000 277000 277000 277000 0
8 20250214 183100 7088436000 277000 277000 277000 277000 0
9 20250214 183000 7088436000 277000 277000 277000 277000 0
10 20250214 182900 7088436000 277000 277000 277000 277000 0
11 20250214 182800 7088436000 277000 277000 277000 277000 0
12 20250214 182700 7088436000 277000 277000 277000 277000 0
13 20250214 182600 7088436000 277000 277000 277000 277000 0
14 20250214 182500 7088436000 277000 277000 277000 277000 0
15 20250214 182400 7088436000 277000 277000 277000 277000 0
16 20250214 182300 7088436000 277000 277000 277000 277000 0
17 20250214 182200 7088436000 277000 277000 277000 277000 0
18 20250214 182100 7088436000 277000 277000 277000 277000 0
19 20250214 182000 7088436000 277000 277000 277000 277000 0
20 20250214 181900 7088436000 277000 277000 277000 277000 0
21 20250214 181800 7088436000 277000 277000 277000 277000 0
22 20250214 181700 7088436000 277000 277000 277000 277000 0
23 20250214 181600 7088436000 277000 277000 277000 277000 0
24 20250214 181500 7088436000 277000 277000 277000 277000 0
25 20250214 181400 7088436000 277000 277000 277000 277000 0
26 20250214 181300 7088436000 277000 277000 277000 277000 0
27 20250214 181200 7088436000 277000 277000 277000 277000 0
28 20250214 181100 7088436000 277000 277000 277000 277000 0
29 20250214 181000 7088436000 277000 277000 277000 277000 0
30 20250214 180900 7088436000 277000 277000 277000 277000 0
31 20250214 180800 7088436000 277000 277000 277000 277000 0
32 20250214 180700 7088436000 277000 277000 277000 277000 891
33 20250214 180600 7088436000 277000 277000 277000 277000 0
34 20250214 180500 7088436000 277000 277000 277000 277000 0
35 20250214 180400 7088436000 277000 277000 277000 277000 0
36 20250214 180300 7088436000 277000 277000 277000 277000 0
37 20250214 180200 7088436000 277000 277000 277000 277000 0
38 20250214 180100 7088436000 277000 277000 277000 277000 0
39 20250214 180000 7088436000 277000 277000 277000 277000 0
40 20250214 175900 7088436000 277000 277000 277000 277000 0
41 20250214 175800 7088436000 277000 277000 277000 277000 0
42 20250214 175700 7088436000 277000 277000 277000 277000 0
43 20250214 175600 7088436000 277000 277000 277000 277000 0
44 20250214 175500 7088436000 277000 277000 277000 277000 0
45 20250214 175400 7088436000 277000 277000 277000 277000 0
46 20250214 175300 7088436000 277000 277000 277000 277000 0
47 20250214 175200 7088436000 277000 277000 277000 277000 0
48 20250214 175100 7088436000 277000 277000 277000 277000 0
49 20250214 175000 7088436000 277000 277000 277000 277000 0
50 20250214 174900 7088436000 277000 277000 277000 277000 0
51 20250214 174800 7088436000 277000 277000 277000 277000 0
52 20250214 174700 7088436000 277000 277000 277000 277000 0
53 20250214 174600 7088436000 277000 277000 277000 277000 0
54 20250214 174500 7088436000 277000 277000 277000 277000 0
55 20250214 174400 7088436000 277000 277000 277000 277000 0
56 20250214 174300 7088436000 277000 277000 277000 277000 0
57 20250214 174200 7088436000 277000 277000 277000 277000 0
58 20250214 174100 7088436000 277000 277000 277000 277000 0
59 20250214 174000 7088436000 277000 277000 277000 277000 0
60 20250214 173900 7088436000 277000 277000 277000 277000 0
61 20250214 173800 7088436000 277000 277000 277000 277000 0
62 20250214 173700 7088436000 277000 277000 277000 277000 891
63 20250214 173600 7088436000 277000 277000 277000 277000 0
64 20250214 173500 7088436000 277000 277000 277000 277000 0
65 20250214 173400 7088436000 277000 277000 277000 277000 0
66 20250214 173300 7088436000 277000 277000 277000 277000 0
67 20250214 173200 7088436000 277000 277000 277000 277000 0
68 20250214 173100 7088436000 277000 277000 277000 277000 0
69 20250214 173000 7088436000 277000 277000 277000 277000 0
70 20250214 172900 7088436000 277000 277000 277000 277000 0
71 20250214 172800 7088436000 277000 277000 277000 277000 0
72 20250214 172700 7088436000 277000 277000 277000 277000 0
73 20250214 172600 7088436000 277000 277000 277000 277000 0
74 20250214 172500 7088436000 277000 277000 277000 277000 0
75 20250214 172400 7088436000 277000 277000 277000 277000 0
76 20250214 172300 7088436000 277000 277000 277000 277000 0
77 20250214 172200 7088436000 277000 277000 277000 277000 0
78 20250214 172100 7088436000 277000 277000 277000 277000 0
79 20250214 172000 7088436000 277000 277000 277000 277000 0
80 20250214 171900 7088436000 277000 277000 277000 277000 0
81 20250214 171800 7088436000 277000 277000 277000 277000 0
82 20250214 171700 7088436000 277000 277000 277000 277000 0
83 20250214 171600 7088436000 277000 277000 277000 277000 0
84 20250214 171500 7088436000 277000 277000 277000 277000 0
85 20250214 171400 7088436000 277000 277000 277000 277000 0
86 20250214 171300 7088436000 277000 277000 277000 277000 0
87 20250214 171200 7088436000 277000 277000 277000 277000 0
88 20250214 171100 7088436000 277000 277000 277000 277000 0
89 20250214 171000 7088436000 277000 277000 277000 277000 0
90 20250214 170900 7088436000 277000 277000 277000 277000 0
91 20250214 170800 7088436000 277000 277000 277000 277000 0
92 20250214 170700 7088436000 277000 277000 277000 277000 891
93 20250214 170600 7088436000 277000 277000 277000 277000 0
94 20250214 170500 7088436000 277000 277000 277000 277000 0
95 20250214 170400 7088436000 277000 277000 277000 277000 0
96 20250214 170300 7088436000 277000 277000 277000 277000 0
97 20250214 170200 7088436000 277000 277000 277000 277000 0
98 20250214 170100 7088436000 277000 277000 277000 277000 0
99 20250214 170000 7088436000 277000 277000 277000 277000 0
100 20250214 165900 7088436000 277000 277000 277000 277000 0
101 20250214 165800 7088436000 277000 277000 277000 277000 0
102 20250214 165700 7088436000 277000 277000 277000 277000 0
103 20250214 165600 7088436000 277000 277000 277000 277000 0
104 20250214 165500 7088436000 277000 277000 277000 277000 0
105 20250214 165400 7088436000 277000 277000 277000 277000 0
106 20250214 165300 7088436000 277000 277000 277000 277000 0
107 20250214 165200 7088436000 277000 277000 277000 277000 0
108 20250214 165100 7088436000 277000 277000 277000 277000 0
109 20250214 165000 7088436000 277000 277000 277000 277000 0
110 20250214 164900 7088436000 277000 277000 277000 277000 0
111 20250214 164800 7088436000 277000 277000 277000 277000 0
112 20250214 164700 7088436000 277000 277000 277000 277000 0
113 20250214 164600 7088436000 277000 277000 277000 277000 0
114 20250214 164500 7088436000 277000 277000 277000 277000 0
115 20250214 164400 7088436000 277000 277000 277000 277000 0
116 20250214 164300 7088436000 277000 277000 277000 277000 0
117 20250214 164200 7088436000 277000 277000 277000 277000 0
118 20250214 164100 7088436000 277000 277000 277000 277000 0
119 20250214 164000 7088436000 277000 277000 277000 277000 0
120 20250214 163900 7088436000 277000 277000 277000 277000 0
121 20250214 163800 7088436000 277000 277000 277000 277000 0
122 20250214 163700 7088436000 277000 277000 277000 277000 891
123 20250214 163600 7088436000 277000 277000 277000 277000 0
124 20250214 163500 7088436000 277000 277000 277000 277000 0
125 20250214 163400 7088436000 277000 277000 277000 277000 0
126 20250214 163300 7088436000 277000 277000 277000 277000 0
127 20250214 163200 7088436000 277000 277000 277000 277000 0
128 20250214 163100 7088436000 277000 277000 277000 277000 0
129 20250214 163000 7088436000 277000 277000 277000 277000 0
130 20250214 162900 7088436000 277000 277000 277000 277000 0
131 20250214 162800 7088436000 277000 277000 277000 277000 0
132 20250214 162700 7088436000 277000 277000 277000 277000 0
133 20250214 162600 7088436000 277000 277000 277000 277000 0
134 20250214 162500 7088436000 277000 277000 277000 277000 0
135 20250214 162400 7088436000 277000 277000 277000 277000 0
136 20250214 162300 7088436000 277000 277000 277000 277000 0
137 20250214 162200 7088436000 277000 277000 277000 277000 0
138 20250214 162100 7088436000 277000 277000 277000 277000 0
139 20250214 162000 7088436000 277000 277000 277000 277000 0
140 20250214 161900 7088436000 277000 277000 277000 277000 0
141 20250214 161800 7088436000 277000 277000 277000 277000 0
142 20250214 161700 7088436000 277000 277000 277000 277000 0
143 20250214 161600 7088436000 277000 277000 277000 277000 0
144 20250214 161500 7088436000 277000 277000 277000 277000 0
145 20250214 161400 7088436000 277000 277000 277000 277000 0
146 20250214 161300 7088436000 277000 277000 277000 277000 0
147 20250214 161200 7088436000 277000 277000 277000 277000 0
148 20250214 161100 7088436000 277000 277000 277000 277000 0
149 20250214 161000 7088436000 277000 277000 277000 277000 0
150 20250214 160900 7088436000 277000 277000 277000 277000 0
151 20250214 160800 7088436000 277000 277000 277000 277000 0
152 20250214 160700 7088436000 277000 277000 277000 277000 891
153 20250214 160600 7088436000 277000 277000 277000 277000 0
154 20250214 160500 7088436000 277000 277000 277000 277000 0
155 20250214 160400 7088436000 277000 277000 277000 277000 0
156 20250214 160300 7088436000 277000 277000 277000 277000 0
157 20250214 160200 7088436000 277000 277000 277000 277000 0
158 20250214 160100 7088436000 277000 277000 277000 277000 0
159 20250214 160000 7088436000 277000 277000 277000 277000 0
160 20250214 155900 7088436000 277000 277000 277000 277000 0
161 20250214 155800 7088436000 277000 277000 277000 277000 0
162 20250214 155700 7088436000 277000 277000 277000 277000 0
163 20250214 155600 7088436000 277000 277000 277000 277000 0
164 20250214 155500 7088436000 277000 277000 277000 277000 0
165 20250214 155400 7088436000 277000 277000 277000 277000 0
166 20250214 155300 7088436000 277000 277000 277000 277000 0
167 20250214 155200 7088436000 277000 277000 277000 277000 0
168 20250214 155100 7088436000 277000 277000 277000 277000 0
169 20250214 155000 7088436000 277000 277000 277000 277000 0
170 20250214 154900 7088436000 277000 277000 277000 277000 0
171 20250214 154800 7088436000 277000 277000 277000 277000 0
172 20250214 154700 7088436000 277000 277000 277000 277000 0
173 20250214 154600 7088436000 277000 277000 277000 277000 0
174 20250214 154500 7088436000 277000 277000 277000 277000 0
175 20250214 154400 7088436000 277000 277000 277000 277000 0
176 20250214 154300 7088436000 277000 277000 277000 277000 0
177 20250214 154200 7088436000 277000 277000 277000 277000 0
178 20250214 154100 7088436000 277000 277000 277000 277000 0
179 20250214 154000 7088436000 277000 277000 277000 277000 0
180 20250214 153900 7088436000 277000 277000 277000 277000 0
181 20250214 153800 7088436000 277000 277000 277000 277000 0
182 20250214 153700 7088436000 277000 277000 277000 277000 891
183 20250214 153600 7088436000 277000 277000 277000 277000 0
184 20250214 153500 7088436000 277000 277000 277000 277000 0
185 20250214 153400 7088436000 277000 277000 277000 277000 0
186 20250214 153300 7088436000 277000 277000 277000 277000 0
187 20250214 153200 7088436000 277000 277000 277000 277000 0
188 20250214 153100 7088436000 277000 277000 277000 277000 0
189 20250214 153000 7088436000 277000 277000 277000 277000 891
190 20250214 152900 6841629000 278500 278500 278500 278500 0
191 20250214 152800 6841629000 278500 278500 278500 278500 0
192 20250214 152700 6841629000 278500 278500 278500 278500 0
193 20250214 152600 6841629000 278500 278500 278500 278500 0
194 20250214 152500 6841629000 278500 278500 278500 278500 0
195 20250214 152400 6841629000 278500 278500 278500 278500 0
196 20250214 152300 6841629000 278500 278500 278500 278500 0
197 20250214 152200 6841629000 278500 278500 278500 278500 0
198 20250214 152100 6841629000 278500 278500 278500 278500 0
199 20250214 152000 6841629000 278500 278500 278500 278500 0
200 20250214 151900 6841629000 278500 278500 278500 278000 111
201 20250214 151800 6810716000 278500 278500 278500 278000 135
202 20250214 151700 6773123000 278500 278500 278500 278000 103
203 20250214 151600 6744440500 278000 278500 278500 278000 190
204 20250214 151500 6691545500 278500 278000 278500 278000 210
205 20250214 151400 6633067000 278500 278000 278500 277500 147
206 20250214 151300 6592191000 278000 278500 278500 277500 270
207 20250214 151200 6517131500 278500 278500 278500 278000 425
208 20250214 151100 6398772000 278500 278000 278500 277500 158
209 20250214 151000 6354816000 277500 278000 278000 277500 23
210 20250214 150900 6348424500 278000 278000 278000 277500 92
211 20250214 150800 6322850500 278000 278000 278000 277500 12
212 20250214 150700 6319516000 278000 278000 278000 277500 21
213 20250214 150600 6313679000 278000 277500 278000 277500 33
214 20250214 150500 6304506000 278000 278000 278000 277500 34
215 20250214 150400 6295054500 278000 278000 278000 277500 19
216 20250214 150300 6289773000 278000 278000 278000 277500 34
217 20250214 150200 6280321500 278000 278000 278000 277500 36
218 20250214 150100 6270314000 278000 278500 278500 277500 16
219 20250214 150000 6265867000 278500 278500 278500 277500 157
220 20250214 145900 6222202500 278000 278000 278500 277500 28
221 20250214 145800 6214417000 278000 278500 278500 278000 150
222 20250214 145700 6172709000 278000 278500 278500 278000 29
223 20250214 145600 6164634500 278500 278500 278500 278000 42
224 20250214 145500 6152938000 278000 278500 278500 278000 186
225 20250214 145400 6101221500 278500 278500 278500 278000 39
226 20250214 145300 6090362000 278500 278000 278500 278000 89
227 20250214 145200 6065614000 278000 278000 278000 277500 41
228 20250214 145100 6054217000 278000 278000 278000 277500 41
229 20250214 145000 6042820000 277500 278000 278000 277500 61
230 20250214 144900 6025872500 278000 278000 278000 277500 31
231 20250214 144800 6017255000 278000 278000 278500 277500 24
232 20250214 144700 6010583000 278000 278000 278000 277500 49
233 20250214 144600 5996961500 278000 277500 278000 277500 27
234 20250214 144500 5989461000 277500 277500 277500 277000 54
235 20250214 144400 5974478500 277000 277500 277500 277000 51
236 20250214 144300 5960336500 277500 277500 277500 277000 21
237 20250214 144200 5954516000 277000 277000 277500 277000 37
238 20250214 144100 5944261000 277000 277000 277500 277000 164
239 20250214 144000 5898828500 277000 277000 277000 276500 31
240 20250214 143900 5890248000 276500 277000 277500 276500 147
241 20250214 143800 5849533000 277000 277500 277500 277000 55
242 20250214 143700 5834279500 277000 277000 277500 277000 21
243 20250214 143600 5828459500 277500 277000 278000 277000 153
244 20250214 143500 5786002500 277500 277500 277500 277000 39
245 20250214 143400 5775190500 277000 277500 277500 277000 53
246 20250214 143300 5760490000 277500 277500 277500 277000 33
247 20250214 143200 5751339000 277500 277500 277500 277000 30
248 20250214 143100 5743024500 277500 277500 277500 277000 57
249 20250214 143000 5727213000 277000 277000 277500 277000 52
250 20250214 142900 5712797500 277500 278000 278000 277000 220
251 20250214 142800 5651720000 278000 278000 278000 277500 84
252 20250214 142700 5628374500 277500 278000 278000 277500 27
253 20250214 142600 5620876000 278000 277500 278000 277500 26
254 20250214 142500 5613655000 277500 278000 278000 277500 56
255 20250214 142400 5598099000 277500 278000 278000 277500 34
256 20250214 142300 5588653500 277500 278000 278500 277500 89
257 20250214 142200 5563906000 278000 277500 278000 277000 83
258 20250214 142100 5540855500 277000 277000 277500 277000 25
259 20250214 142000 5533924500 277000 277500 277500 277000 63
260 20250214 141900 5516449500 277500 277500 277500 277000 48
261 20250214 141800 5503146500 277500 277500 277500 277000 35
262 20250214 141700 5493442000 277500 277500 277500 277000 18
263 20250214 141600 5488454000 277000 277000 277500 277000 60
264 20250214 141500 5471814500 277000 278000 278000 277000 65
265 20250214 141400 5453776500 278000 278500 278500 277500 76
266 20250214 141300 5432647500 278000 278000 278500 278000 59
267 20250214 141200 5416227500 278000 278000 278500 278000 150
268 20250214 141100 5374525500 278000 278000 278500 278000 50
269 20250214 141000 5360611000 278500 277500 278500 277500 79
270 20250214 140900 5338652000 277500 278000 278500 277500 58
271 20250214 140800 5322531000 278000 278000 278500 277500 62
272 20250214 140700 5305297000 278000 278500 278500 277500 39
273 20250214 140600 5294457500 278000 278000 278500 278000 96
274 20250214 140500 5267768000 278500 277500 278500 277500 43
275 20250214 140400 5255818500 278000 278000 278500 278000 108
276 20250214 140300 5225772500 278000 278000 278500 278000 17
277 20250214 140200 5221044000 278500 278500 278500 278000 22
278 20250214 140100 5214917500 278500 278500 278500 278000 45
279 20250214 140000 5202385500 278500 278500 278500 278000 11
280 20250214 135900 5199322500 278000 279000 279500 278000 139
281 20250214 135800 5160590500 278500 279000 279500 278500 102
282 20250214 135700 5132140500 279000 279000 279500 279000 44
283 20250214 135600 5119863000 279500 279000 279500 279000 34
284 20250214 135500 5110366000 279000 279500 279500 279000 58
285 20250214 135400 5094168500 279500 279500 279500 279000 16
286 20250214 135300 5089697000 279500 279500 279500 279500 20
287 20250214 135200 5084107000 279500 279500 279500 279000 25
288 20250214 135100 5077121000 279500 279500 279500 279000 96
289 20250214 135000 5050323500 279500 279000 279500 279000 38
290 20250214 134900 5039717500 279500 279500 279500 279000 33
291 20250214 134800 5030494500 279500 279500 279500 278500 10
292 20250214 134700 5027700500 279500 279500 279500 279000 73
293 20250214 134600 5007324500 279500 279500 279500 279500 4
294 20250214 134500 5006206500 279000 279000 279000 279000 49
295 20250214 134400 4992535500 279000 279000 279000 278500 71
296 20250214 134300 4972751500 279000 279000 279000 278500 32
297 20250214 134200 4963831000 279000 279000 279000 279000 48
298 20250214 134100 4950439000 279000 279000 279000 278500 13
299 20250214 134000 4946812500 279000 278500 279000 278500 138
300 20250214 133900 4908358000 278500 278500 279000 278500 88
301 20250214 133800 4883841000 277500 278500 278500 277500 164
302 20250214 133700 4838217000 279500 279000 279500 279000 45
303 20250214 133600 4825646000 279500 279000 279500 279000 48
304 20250214 133500 4812253500 279000 279000 279000 279000 30
305 20250214 133400 4803883500 279000 279000 279000 279000 2
306 20250214 133300 4803325500 279000 279000 279000 279000 31
307 20250214 133200 4794676500 279000 279000 279000 279000 17
308 20250214 133100 4789933500 279000 279000 279000 279000 2
309 20250214 133000 4789375500 279000 279000 279000 278500 40
310 20250214 132900 4778217500 278500 279000 279000 278500 52
311 20250214 132800 4763731500 278500 279500 279500 278500 210
312 20250214 132700 4705204500 279500 279500 279500 279500 36
313 20250214 132600 4695142500 279500 279500 279500 279500 10
314 20250214 132500 4692347500 279500 279000 279500 278500 41
315 20250214 132400 4680903000 279000 279500 279500 279000 166
316 20250214 132300 4634566500 279500 279500 279500 279500 16
317 20250214 132200 4630094500 279500 279500 279500 279500 7
318 20250214 132100 4628138000 279500 279500 279500 279500 24
319 20250214 132000 4621430000 279500 280000 280000 279500 90
320 20250214 131900 4596271500 280000 280000 280000 280000 52
321 20250214 131800 4581711500 280000 280000 280000 279500 33
322 20250214 131700 4572472000 280000 280000 280000 280000 38
323 20250214 131600 4561832000 280000 280000 280000 280000 13
324 20250214 131500 4558192000 280000 280000 280000 280000 27
325 20250214 131400 4550632000 280000 280000 280000 279500 130
326 20250214 131300 4514252500 280000 280000 280000 280000 19
327 20250214 131200 4508932500 280000 280000 280000 280000 32
328 20250214 131100 4499972500 280000 279500 280000 279500 19
329 20250214 131000 4494653000 279500 279500 280000 279000 206
330 20250214 130900 4437061000 279500 280000 280000 279500 35
331 20250214 130800 4427262000 280000 280000 280000 280000 69
332 20250214 130700 4407942000 279500 279500 280000 279500 16
333 20250214 130600 4403467000 280000 279500 280000 279500 38
334 20250214 130500 4392839500 279500 279500 279500 279500 30
335 20250214 130400 4384454500 279500 279500 279500 279000 18
336 20250214 130300 4379424500 279500 279500 279500 279000 34
337 20250214 130200 4369935000 279500 280000 280000 279500 26
338 20250214 130100 4362666000 279000 280000 280000 279000 52
339 20250214 130000 4348132500 279500 280000 280500 279500 1010
340 20250214 125900 4065301000 280000 279500 280000 279000 843
341 20250214 125800 3829521000 279500 279500 279500 279500 80
342 20250214 125700 3807161000 279500 279500 279500 279500 17
343 20250214 125600 3802409500 279500 279500 279500 279500 42
344 20250214 125500 3790670500 279500 279500 279500 279500 34
345 20250214 125400 3781167500 279500 279500 279500 279500 15
346 20250214 125300 3776975000 279000 279000 279500 278500 85
347 20250214 125200 3753259500 279000 279000 279000 278500 61
348 20250214 125100 3736241000 279000 279000 279000 278500 10
349 20250214 125000 3733452000 279000 278500 279000 278500 82
350 20250214 124900 3710611000 278500 277500 278500 277500 7
351 20250214 124800 3708666500 278500 277500 278500 277500 389
352 20250214 124700 3600331000 278500 278000 278500 278000 54
353 20250214 124600 3585303000 278000 278000 278500 278000 61
354 20250214 124500 3568341500 278000 278000 278000 278000 16
355 20250214 124400 3563893500 278000 277500 278000 277500 71
356 20250214 124300 3544183500 277500 277500 277500 277500 24
357 20250214 124200 3537523500 277500 277500 277500 277500 10
358 20250214 124100 3534748500 277500 277000 277500 277000 42
359 20250214 124000 3523101500 277000 277000 277500 277000 18
360 20250214 123900 3518115000 277000 278000 278000 277000 59
361 20250214 123800 3501761500 278000 278000 278000 277500 77
362 20250214 123700 3480372500 277500 278000 278000 277500 32
363 20250214 123600 3471479000 278000 278000 278000 278000 13
364 20250214 123500 3467865000 278000 278000 278000 278000 34
365 20250214 123400 3458413000 278000 278000 278000 277500 31
366 20250214 123300 3449805000 278000 278000 278000 278000 21
367 20250214 123200 3443967000 278000 278000 278000 278000 33
368 20250214 123100 3434793000 277500 277500 277500 277500 17
369 20250214 123000 3430075500 277500 278000 278000 277500 21
370 20250214 122900 3424247500 278000 277500 278000 277500 69
371 20250214 122800 3405097000 277500 277500 277500 277500 24
372 20250214 122700 3398437000 277500 277500 277500 277500 22
373 20250214 122600 3392332000 277500 277500 277500 277500 36
374 20250214 122500 3382342000 277500 277500 277500 277500 32
375 20250214 122400 3373462000 277500 277500 277500 277500 7
376 20250214 122300 3371519500 277500 277500 277500 277000 33
377 20250214 122200 3362363000 277500 277500 277500 277500 12
378 20250214 122100 3359033000 277500 277500 277500 277000 26
379 20250214 122000 3351823500 277500 277500 277500 277000 4
380 20250214 121900 3350714000 277500 277500 277500 277500 40
381 20250214 121800 3339614000 277500 277500 277500 277500 12
382 20250214 121700 3336284000 277500 277500 277500 277500 28
383 20250214 121600 3328514000 277000 277000 277500 277000 28
384 20250214 121500 3320750000 277500 277500 277500 277000 28
385 20250214 121400 3312990000 277500 277500 277500 277000 25
386 20250214 121300 3306063000 277500 277000 277500 277000 46
387 20250214 121200 3293304500 277000 277000 277500 277000 102
388 20250214 121100 3265046000 277500 277500 277500 277500 8
389 20250214 121000 3262826000 277500 277500 277500 277500 29
390 20250214 120900 3254778500 277500 277500 277500 277000 21
391 20250214 120800 3248951500 277500 277500 277500 277500 2
392 20250214 120700 3248396500 278000 278000 278000 277500 50
393 20250214 120600 3234514500 278000 278000 278000 277500 32
394 20250214 120500 3225630500 277500 278000 278000 277500 118
395 20250214 120400 3192881000 278000 278000 278000 278000 32
396 20250214 120300 3183985000 278000 278000 278000 277500 8
397 20250214 120200 3181764000 278000 278000 278000 277500 54
398 20250214 120100 3166757000 277500 278000 278000 277500 50
399 20250214 120000 3152859000 278000 278000 278000 278000 27
400 20250214 115900 3145353000 278000 278000 278000 278000 17
401 20250214 115800 3140627000 278000 278000 278000 278000 27
402 20250214 115700 3133121000 278000 278000 278000 278000 19
403 20250214 115600 3127839000 278000 278000 278000 277500 54
404 20250214 115500 3112827500 278000 278000 278000 278000 143
405 20250214 115400 3073073500 278000 277500 278000 277500 34
406 20250214 115300 3063631000 277500 277500 277500 277500 3
407 20250214 115200 3062798500 277500 277500 277500 277500 36
408 20250214 115100 3052808500 277500 278000 278000 277000 50
409 20250214 115000 3038933500 278000 278000 278000 278000 12
410 20250214 114900 3035597500 278000 278000 278000 277500 54
411 20250214 114800 3020588500 278000 278000 278000 278000 9
412 20250214 114700 3018086500 278000 278000 278000 277500 30
413 20250214 114600 3009760000 277500 278000 278000 277500 41
414 20250214 114500 2998381000 277500 278000 278000 277500 78
415 20250214 114400 2976735000 278000 277500 278000 277500 48
416 20250214 114300 2963413000 277500 277500 277500 277500 38
417 20250214 114200 2952868000 277500 277500 277500 277500 21
418 20250214 114100 2947040500 277500 277500 277500 277000 25
419 20250214 114000 2940104500 277500 277500 277500 277500 58
420 20250214 113900 2924009500 277500 277500 277500 277500 21
421 20250214 113800 2918182000 277500 277500 277500 277500 54
422 20250214 113700 2903197000 277500 277500 277500 277500 39
423 20250214 113600 2892374500 277500 277500 277500 277500 15
424 20250214 113500 2888212000 277500 277500 277500 277500 13
425 20250214 113400 2884604500 277500 277500 277500 277000 11
426 20250214 113300 2881553000 277000 277500 277500 277000 50
427 20250214 113200 2867678500 277500 277500 277500 277500 8
428 20250214 113100 2865458500 277500 277500 277500 277500 8
429 20250214 113000 2863238500 277000 277000 277000 277000 102
430 20250214 112900 2834984500 276500 277000 277000 276500 11
431 20250214 112800 2831938000 277000 277500 277500 277000 29
432 20250214 112700 2823904000 277500 277500 277500 277000 96
433 20250214 112600 2797282500 278000 278000 278000 278000 12
434 20250214 112500 2793946500 278000 278000 278000 277500 57
435 20250214 112400 2778114500 278000 278000 278000 277500 52
436 20250214 112300 2763659000 278000 278000 278000 278000 18
437 20250214 112200 2758655000 278000 277500 278000 277500 3
438 20250214 112100 2757821500 278000 277500 278000 277500 46
439 20250214 112000 2745055500 277500 277500 277500 277000 61
440 20250214 111900 2728130000 277500 277500 277500 277000 11
441 20250214 111800 2725078500 277500 277000 277500 277000 28
442 20250214 111700 2717310500 277500 277500 277500 277500 35
443 20250214 111600 2707598000 277500 277500 277500 277500 17
444 20250214 111500 2702880500 277500 277500 277500 277500 42
445 20250214 111400 2691225500 277500 277500 278000 277500 39
446 20250214 111300 2680402000 277500 277500 277500 277500 71
447 20250214 111200 2660699500 277500 277500 277500 277000 37
448 20250214 111100 2650432500 277500 277500 277500 277500 18
449 20250214 111000 2645437500 277500 277500 277500 277000 13
450 20250214 110900 2641830500 277500 277000 277500 277000 94
451 20250214 110800 2615779000 277000 277000 277000 277000 52
452 20250214 110700 2601375000 277000 277000 277000 277000 18
453 20250214 110600 2596389000 277000 277000 277000 277000 30
454 20250214 110500 2588079000 277000 277000 277000 277000 17
455 20250214 110400 2583370000 277000 276500 277000 276500 33
456 20250214 110300 2574243000 276500 276500 276500 275500 29
457 20250214 110200 2566235000 276500 277000 277000 276000 22
458 20250214 110100 2560152500 277000 277000 277000 276500 3
459 20250214 110000 2559322000 276000 276500 277000 276000 32
460 20250214 105900 2550474500 276500 277000 277000 276000 128
461 20250214 105800 2515080000 277000 277000 277000 277000 22
462 20250214 105700 2508986000 277000 277000 277000 276500 63
463 20250214 105600 2491540500 277000 277000 277000 277000 13
464 20250214 105500 2487939500 277000 276500 277000 276500 9
465 20250214 105400 2485449000 277000 277000 277000 276500 33
466 20250214 105300 2476323000 276000 277000 277000 276000 44
467 20250214 105200 2464138500 277500 277500 277500 277500 12
468 20250214 105100 2460808500 277500 277000 277500 276500 83
469 20250214 105000 2437817500 277000 277000 277000 277000 14
470 20250214 104900 2433939500 276500 276500 277000 276500 13
471 20250214 104800 2430342500 276500 277000 277000 276000 66
472 20250214 104700 2412103000 277000 277000 277000 277000 30
473 20250214 104600 2403793000 277000 277000 277000 276500 13
474 20250214 104500 2400192500 277000 276500 277000 276500 25
475 20250214 104400 2393277500 276500 276500 276500 276500 59
476 20250214 104300 2376964000 276500 276500 276500 276000 21
477 20250214 104200 2371159000 276500 276500 276500 276500 29
478 20250214 104100 2363140500 276500 276500 276500 276500 34
479 20250214 104000 2353739500 276500 276000 276500 276000 10
480 20250214 103900 2350975500 276500 276500 276500 276500 6
481 20250214 103800 2349316500 276500 276000 276500 276000 44
482 20250214 103700 2337153500 276000 276000 276000 276000 16
483 20250214 103600 2332737500 276500 276000 276500 276000 17
484 20250214 103500 2328039500 276500 276000 276500 276000 41
485 20250214 103400 2316723000 276000 276500 276500 275500 17
486 20250214 103300 2312029000 276500 276500 276500 275500 114
487 20250214 103200 2280615000 276500 276500 276500 276000 44
488 20250214 103100 2268449500 276000 276500 276500 276000 68
489 20250214 103000 2249674000 276500 276500 276500 276000 41
490 20250214 102900 2238338000 276000 276000 276500 276000 53
491 20250214 102800 2223695500 276000 275500 276000 275500 38
492 20250214 102700 2213208000 276000 276000 276000 276000 27
493 20250214 102600 2205756000 276000 275500 276000 275500 535
494 20250214 102500 2058356500 275500 275500 275500 275500 40
495 20250214 102400 2047336500 275500 275500 275500 275500 25
496 20250214 102300 2040449000 275500 275500 275500 275000 215
497 20250214 102200 1981217000 275500 275500 275500 275500 15
498 20250214 102100 1977084500 275500 275500 275500 275500 13
499 20250214 102000 1973503000 275500 275500 275500 275500 30
500 20250214 101900 1965238000 275000 275500 275500 275000 64
501 20250214 101800 1947634500 275500 275500 275500 275000 30
502 20250214 101700 1939379000 275500 275500 275500 275000 69
503 20250214 101600 1920372000 275500 275500 275500 275000 35
504 20250214 101500 1910738000 275500 275500 275500 275000 14
505 20250214 101400 1906884500 275500 275500 275500 275000 46
506 20250214 101300 1894212500 275500 275500 275500 275500 10
507 20250214 101200 1891457500 275500 275500 275500 275500 17
508 20250214 101100 1886774000 275500 275500 275500 275500 11
509 20250214 101000 1883743500 275500 275500 275500 275000 94
510 20250214 100900 1857847000 275500 275500 275500 275500 7
511 20250214 100800 1855918500 275500 275000 275500 275000 9
512 20250214 100700 1853443000 275000 275000 275000 275000 11
513 20250214 100600 1850418000 275000 275000 275000 275000 13
514 20250214 100500 1846843000 275000 275000 275000 275000 12
515 20250214 100400 1843543000 275000 275000 275000 275000 18
516 20250214 100300 1838593000 275000 275000 275000 275000 2
517 20250214 100200 1838043000 275000 275000 275000 274500 52
518 20250214 100100 1823748500 275000 274500 275000 274500 15
519 20250214 100000 1819627500 274500 274500 275000 274500 52
520 20250214 095900 1805352000 275000 275000 275000 275000 7
521 20250214 095800 1803427000 275000 275000 275000 274000 107
522 20250214 095700 1774048000 274500 275000 275000 274500 12
523 20250214 095600 1770749000 275000 276500 276500 275000 224
524 20250214 095500 1708984000 276500 276000 276500 276000 47
525 20250214 095400 1696007500 276000 275500 276000 275500 36
526 20250214 095300 1686079000 276000 275000 276000 275000 19
527 20250214 095200 1680845000 275000 275000 275000 274500 28
528 20250214 095100 1673147000 275000 275000 275000 275000 98
529 20250214 095000 1646197000 275000 275000 275000 275000 8
530 20250214 094900 1643997000 275000 274000 275000 274000 84
531 20250214 094800 1620956000 274000 273500 274000 273000 21
532 20250214 094700 1615214500 273500 274000 274000 273000 72
533 20250214 094600 1595554000 273500 273500 273500 273000 76
534 20250214 094500 1574788500 273500 273500 273500 273000 25
535 20250214 094400 1567960500 273000 273500 273500 273000 44
536 20250214 094300 1555943500 273500 273000 273500 273000 49
537 20250214 094200 1542556500 273500 273000 273500 273000 28
538 20250214 094100 1534906500 273000 273000 273500 273000 145
539 20250214 094000 1495319500 273000 273000 273000 272500 29
540 20250214 093900 1487414000 273000 273000 273000 271500 193
541 20250214 093800 1434742500 273000 273500 274000 273000 59
542 20250214 093700 1418614000 273500 273500 273500 273000 36
543 20250214 093600 1408782000 273000 274000 274000 273000 13
544 20250214 093500 1405232000 274000 273000 274000 272000 551
545 20250214 093400 1254717000 273000 272500 273000 272500 55
546 20250214 093300 1239727000 272000 272500 273000 271500 125
547 20250214 093200 1205752500 272500 272500 273000 272500 222
548 20250214 093100 1145247500 273000 273000 273000 273000 6
549 20250214 093000 1143609500 273000 272500 273000 272500 17
550 20250214 092900 1138975000 273000 273000 273000 273000 104
551 20250214 092800 1110583000 273000 272000 273000 272000 180
552 20250214 092700 1061583500 272000 272500 273000 271500 468
553 20250214 092600 934136000 273000 273000 273000 273000 11
554 20250214 092500 931133000 273000 273500 273500 272500 233
555 20250214 092400 867433500 274000 273500 274000 273000 207
556 20250214 092300 810784000 273500 274500 274500 273500 50
557 20250214 092200 797086500 274000 275000 275000 274000 139
558 20250214 092100 758895500 275000 275000 275500 275000 98
559 20250214 092000 731940000 276500 275500 276500 275000 50
560 20250214 091900 718155000 275500 275000 275500 275000 143
561 20250214 091800 678795000 275000 275500 275500 275000 102
562 20250214 091700 650724500 276000 275000 276000 275000 151
563 20250214 091600 609126000 275500 275000 275500 274000 48
564 20250214 091500 595926000 275000 274000 275000 274000 73
565 20250214 091400 575891000 274000 274000 274000 274000 24
566 20250214 091300 569315000 273500 274500 275000 273500 367
567 20250214 091200 468692500 274500 275000 275000 274500 17
568 20250214 091100 464020000 275000 274500 275000 274500 37
569 20250214 091000 453858000 274500 275000 275000 274500 18
570 20250214 090900 448915500 275000 275500 275500 275000 33
571 20250214 090800 439837500 275500 275500 275500 275000 5
572 20250214 090700 438460500 275500 276500 276500 275000 213
573 20250214 090600 379800000 276000 276500 276500 276000 153
574 20250214 090500 337515500 275500 277500 277500 275500 75
575 20250214 090400 316758500 277500 278500 278500 277500 283
576 20250214 090300 238134000 278000 275500 278500 275500 482
577 20250214 090200 104762000 275500 274000 275500 274000 71
578 20250214 090100 85281000 273500 274500 274500 273500 80
579 20250214 090000 63339500 274000 274000 275500 273500 200

1
002380/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250212,1778,8886471,475615000,2377130992500,0.02
20250211,1778,8886471,473837000,2368244521500,0.02
20250210,1785,8886471,484627500,2412676876500,0.02
20250207,1785,8886471,469455000,2337141873000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250212 1778 8886471 475615000 2377130992500 0.02
3 20250211 1778 8886471 473837000 2368244521500 0.02
4 20250210 1785 8886471 484627500 2412676876500 0.02
5 20250207 1785 8886471 469455000 2337141873000 0.02