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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000670/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183200,1148706000,414000,414000,414000,414000,152
20250221,183100,1148706000,414000,414000,414000,414000,0
20250221,183000,1148706000,414000,414000,414000,414000,0
20250221,182900,1148706000,414000,414000,414000,414000,0
20250221,182800,1148706000,414000,414000,414000,414000,0
20250221,182700,1148706000,414000,414000,414000,414000,0
20250221,182600,1148706000,414000,414000,414000,414000,0
20250221,182500,1148706000,414000,414000,414000,414000,0
20250221,182400,1148706000,414000,414000,414000,414000,0
20250221,182300,1148706000,414000,414000,414000,414000,0
20250221,182200,1148706000,414000,414000,414000,414000,0
20250221,182100,1148706000,414000,414000,414000,414000,0
20250221,182000,1148706000,414000,414000,414000,414000,0
20250221,181900,1148706000,414000,414000,414000,414000,0
20250221,181800,1148706000,414000,414000,414000,414000,0
20250221,181700,1148706000,414000,414000,414000,414000,0
20250221,181600,1148706000,414000,414000,414000,414000,0
20250221,181500,1148706000,414000,414000,414000,414000,0
20250221,181400,1148706000,414000,414000,414000,414000,0
20250221,181300,1148706000,414000,414000,414000,414000,0
20250221,181200,1148706000,414000,414000,414000,414000,0
20250221,181100,1148706000,414000,414000,414000,414000,0
20250221,181000,1148706000,414000,414000,414000,414000,0
20250221,180900,1148706000,414000,414000,414000,414000,0
20250221,180800,1148706000,414000,414000,414000,414000,0
20250221,180700,1148706000,414000,414000,414000,414000,0
20250221,180600,1148706000,414000,414000,414000,414000,0
20250221,180500,1148706000,414000,414000,414000,414000,0
20250221,180400,1148706000,414000,414000,414000,414000,0
20250221,180300,1148706000,414000,414000,414000,414000,0
20250221,180200,1148706000,414000,414000,414000,414000,152
20250221,180100,1148706000,414000,414000,414000,414000,0
20250221,180000,1148706000,414000,414000,414000,414000,0
20250221,175900,1148706000,414000,414000,414000,414000,0
20250221,175800,1148706000,414000,414000,414000,414000,0
20250221,175700,1148706000,414000,414000,414000,414000,0
20250221,175600,1148706000,414000,414000,414000,414000,0
20250221,175500,1148706000,414000,414000,414000,414000,0
20250221,175400,1148706000,414000,414000,414000,414000,0
20250221,175300,1148706000,414000,414000,414000,414000,0
20250221,175200,1148706000,414000,414000,414000,414000,0
20250221,175100,1148706000,414000,414000,414000,414000,0
20250221,175000,1148706000,414000,414000,414000,414000,0
20250221,174900,1148706000,414000,414000,414000,414000,0
20250221,174800,1148706000,414000,414000,414000,414000,0
20250221,174700,1148706000,414000,414000,414000,414000,0
20250221,174600,1148706000,414000,414000,414000,414000,0
20250221,174500,1148706000,414000,414000,414000,414000,0
20250221,174400,1148706000,414000,414000,414000,414000,0
20250221,174300,1148706000,414000,414000,414000,414000,0
20250221,174200,1148706000,414000,414000,414000,414000,0
20250221,174100,1148706000,414000,414000,414000,414000,0
20250221,174000,1148706000,414000,414000,414000,414000,0
20250221,173900,1148706000,414000,414000,414000,414000,0
20250221,173800,1148706000,414000,414000,414000,414000,0
20250221,173700,1148706000,414000,414000,414000,414000,0
20250221,173600,1148706000,414000,414000,414000,414000,0
20250221,173500,1148706000,414000,414000,414000,414000,0
20250221,173400,1148706000,414000,414000,414000,414000,0
20250221,173300,1148706000,414000,414000,414000,414000,0
20250221,173200,1148706000,414000,414000,414000,414000,152
20250221,173100,1148706000,414000,414000,414000,414000,0
20250221,173000,1148706000,414000,414000,414000,414000,0
20250221,172900,1148706000,414000,414000,414000,414000,0
20250221,172800,1148706000,414000,414000,414000,414000,0
20250221,172700,1148706000,414000,414000,414000,414000,0
20250221,172600,1148706000,414000,414000,414000,414000,0
20250221,172500,1148706000,414000,414000,414000,414000,0
20250221,172400,1148706000,414000,414000,414000,414000,0
20250221,172300,1148706000,414000,414000,414000,414000,0
20250221,172200,1148706000,414000,414000,414000,414000,0
20250221,172100,1148706000,414000,414000,414000,414000,0
20250221,172000,1148706000,414000,414000,414000,414000,0
20250221,171900,1148706000,414000,414000,414000,414000,0
20250221,171800,1148706000,414000,414000,414000,414000,0
20250221,171700,1148706000,414000,414000,414000,414000,0
20250221,171600,1148706000,414000,414000,414000,414000,0
20250221,171500,1148706000,414000,414000,414000,414000,0
20250221,171400,1148706000,414000,414000,414000,414000,0
20250221,171300,1148706000,414000,414000,414000,414000,0
20250221,171200,1148706000,414000,414000,414000,414000,0
20250221,171100,1148706000,414000,414000,414000,414000,0
20250221,171000,1148706000,414000,414000,414000,414000,0
20250221,170900,1148706000,414000,414000,414000,414000,0
20250221,170800,1148706000,414000,414000,414000,414000,0
20250221,170700,1148706000,414000,414000,414000,414000,0
20250221,170600,1148706000,414000,414000,414000,414000,0
20250221,170500,1148706000,414000,414000,414000,414000,0
20250221,170400,1148706000,414000,414000,414000,414000,0
20250221,170300,1148706000,414000,414000,414000,414000,0
20250221,170200,1148706000,414000,414000,414000,414000,152
20250221,170100,1148706000,414000,414000,414000,414000,0
20250221,170000,1148706000,414000,414000,414000,414000,0
20250221,165900,1148706000,414000,414000,414000,414000,0
20250221,165800,1148706000,414000,414000,414000,414000,0
20250221,165700,1148706000,414000,414000,414000,414000,0
20250221,165600,1148706000,414000,414000,414000,414000,0
20250221,165500,1148706000,414000,414000,414000,414000,0
20250221,165400,1148706000,414000,414000,414000,414000,0
20250221,165300,1148706000,414000,414000,414000,414000,0
20250221,165200,1148706000,414000,414000,414000,414000,0
20250221,165100,1148706000,414000,414000,414000,414000,0
20250221,165000,1148706000,414000,414000,414000,414000,0
20250221,164900,1148706000,414000,414000,414000,414000,0
20250221,164800,1148706000,414000,414000,414000,414000,0
20250221,164700,1148706000,414000,414000,414000,414000,0
20250221,164600,1148706000,414000,414000,414000,414000,0
20250221,164500,1148706000,414000,414000,414000,414000,0
20250221,164400,1148706000,414000,414000,414000,414000,0
20250221,164300,1148706000,414000,414000,414000,414000,0
20250221,164200,1148706000,414000,414000,414000,414000,0
20250221,164100,1148706000,414000,414000,414000,414000,0
20250221,164000,1148706000,414000,414000,414000,414000,0
20250221,163900,1148706000,414000,414000,414000,414000,0
20250221,163800,1148706000,414000,414000,414000,414000,0
20250221,163700,1148706000,414000,414000,414000,414000,0
20250221,163600,1148706000,414000,414000,414000,414000,0
20250221,163500,1148706000,414000,414000,414000,414000,0
20250221,163400,1148706000,414000,414000,414000,414000,0
20250221,163300,1148706000,414000,414000,414000,414000,0
20250221,163200,1148706000,414000,414000,414000,414000,152
20250221,163100,1148706000,414000,414000,414000,414000,0
20250221,163000,1148706000,414000,414000,414000,414000,0
20250221,162900,1148706000,414000,414000,414000,414000,0
20250221,162800,1148706000,414000,414000,414000,414000,0
20250221,162700,1148706000,414000,414000,414000,414000,0
20250221,162600,1148706000,414000,414000,414000,414000,0
20250221,162500,1148706000,414000,414000,414000,414000,0
20250221,162400,1148706000,414000,414000,414000,414000,0
20250221,162300,1148706000,414000,414000,414000,414000,0
20250221,162200,1148706000,414000,414000,414000,414000,0
20250221,162100,1148706000,414000,414000,414000,414000,0
20250221,162000,1148706000,414000,414000,414000,414000,0
20250221,161900,1148706000,414000,414000,414000,414000,0
20250221,161800,1148706000,414000,414000,414000,414000,0
20250221,161700,1148706000,414000,414000,414000,414000,0
20250221,161600,1148706000,414000,414000,414000,414000,0
20250221,161500,1148706000,414000,414000,414000,414000,0
20250221,161400,1148706000,414000,414000,414000,414000,0
20250221,161300,1148706000,414000,414000,414000,414000,0
20250221,161200,1148706000,414000,414000,414000,414000,0
20250221,161100,1148706000,414000,414000,414000,414000,0
20250221,161000,1148706000,414000,414000,414000,414000,0
20250221,160900,1148706000,414000,414000,414000,414000,0
20250221,160800,1148706000,414000,414000,414000,414000,0
20250221,160700,1148706000,414000,414000,414000,414000,0
20250221,160600,1148706000,414000,414000,414000,414000,0
20250221,160500,1148706000,414000,414000,414000,414000,0
20250221,160400,1148706000,414000,414000,414000,414000,0
20250221,160300,1148706000,414000,414000,414000,414000,0
20250221,160200,1148706000,414000,414000,414000,414000,152
20250221,160100,1148706000,414000,414000,414000,414000,0
20250221,160000,1148706000,414000,414000,414000,414000,0
20250221,155900,1148706000,414000,414000,414000,414000,0
20250221,155800,1148706000,414000,414000,414000,414000,0
20250221,155700,1148706000,414000,414000,414000,414000,0
20250221,155600,1148706000,414000,414000,414000,414000,0
20250221,155500,1148706000,414000,414000,414000,414000,0
20250221,155400,1148706000,414000,414000,414000,414000,0
20250221,155300,1148706000,414000,414000,414000,414000,0
20250221,155200,1148706000,414000,414000,414000,414000,0
20250221,155100,1148706000,414000,414000,414000,414000,0
20250221,155000,1148706000,414000,414000,414000,414000,0
20250221,154900,1148706000,414000,414000,414000,414000,0
20250221,154800,1148706000,414000,414000,414000,414000,0
20250221,154700,1148706000,414000,414000,414000,414000,0
20250221,154600,1148706000,414000,414000,414000,414000,0
20250221,154500,1148706000,414000,414000,414000,414000,0
20250221,154400,1148706000,414000,414000,414000,414000,0
20250221,154300,1148706000,414000,414000,414000,414000,0
20250221,154200,1148706000,414000,414000,414000,414000,0
20250221,154100,1148706000,414000,414000,414000,414000,0
20250221,154000,1148706000,414000,414000,414000,414000,0
20250221,153900,1148706000,414000,414000,414000,414000,0
20250221,153800,1148706000,414000,414000,414000,414000,0
20250221,153700,1148706000,414000,414000,414000,414000,0
20250221,153600,1148706000,414000,414000,414000,414000,0
20250221,153500,1148706000,414000,414000,414000,414000,0
20250221,153400,1148706000,414000,414000,414000,414000,0
20250221,153300,1148706000,414000,414000,414000,414000,0
20250221,153200,1148706000,414000,414000,414000,414000,152
20250221,153100,1148706000,414000,414000,414000,414000,0
20250221,153000,1148706000,414000,414000,414000,414000,152
20250221,152900,1085778000,409500,409500,409500,409500,0
20250221,152800,1085778000,409500,409500,409500,409500,0
20250221,152700,1085778000,409500,409500,409500,409500,0
20250221,152600,1085778000,409500,409500,409500,409500,0
20250221,152500,1085778000,409500,409500,409500,409500,0
20250221,152400,1085778000,409500,409500,409500,409500,0
20250221,152300,1085778000,409500,409500,409500,409500,0
20250221,152200,1085778000,409500,409500,409500,409500,0
20250221,152100,1085778000,409500,409500,409500,409500,0
20250221,152000,1085778000,409500,409500,409500,409500,0
20250221,151900,1085778000,409500,409500,410000,409500,16
20250221,151800,1079225500,409500,409500,409500,409500,0
20250221,151700,1079225500,409500,409500,409500,409500,0
20250221,151600,1079225500,409500,409500,409500,409500,19
20250221,151500,1071445000,409000,409000,409000,409000,0
20250221,151400,1071445000,409000,409000,409000,409000,0
20250221,151300,1071445000,409000,409000,409000,409000,0
20250221,151200,1071445000,409000,409000,409000,409000,0
20250221,151100,1071445000,409000,409000,409000,409000,0
20250221,151000,1071445000,409000,409000,409000,409000,4
20250221,150900,1069809000,409000,409000,409000,409000,25
20250221,150800,1059584000,409000,409000,409000,409000,1
20250221,150700,1059175000,409000,409000,409000,409000,0
20250221,150600,1059175000,409000,409000,409000,409000,1
20250221,150500,1058766000,409500,409500,409500,409500,0
20250221,150400,1058766000,409500,409500,409500,409500,0
20250221,150300,1058766000,409500,409500,409500,409500,0
20250221,150200,1058766000,409500,409500,409500,409500,6
20250221,150100,1056309000,409500,409500,409500,409500,0
20250221,150000,1056309000,409500,410000,410000,409500,6
20250221,145900,1053851500,409000,409000,409000,409000,0
20250221,145800,1053851500,409000,409000,409000,409000,5
20250221,145700,1051806500,408500,408500,408500,408500,0
20250221,145600,1051806500,408500,408500,408500,408500,0
20250221,145500,1051806500,408500,408500,408500,408500,0
20250221,145400,1051806500,408500,408500,408500,408500,0
20250221,145300,1051806500,408500,408500,408500,408500,0
20250221,145200,1051806500,408500,409000,409000,408500,4
20250221,145100,1050171000,409000,409000,409000,409000,8
20250221,145000,1046899000,409000,409000,409000,409000,0
20250221,144900,1046899000,409000,409000,409000,409000,0
20250221,144800,1046899000,409000,409000,409000,409000,1
20250221,144700,1046490000,409000,409000,409000,409000,0
20250221,144600,1046490000,409000,408500,409000,408500,6
20250221,144500,1044038500,409000,409000,409000,409000,0
20250221,144400,1044038500,409000,409000,409000,409000,2
20250221,144300,1043220500,409000,409000,409000,409000,2
20250221,144200,1042402500,409000,409000,409000,409000,1
20250221,144100,1041993500,409000,409000,409000,409000,0
20250221,144000,1041993500,409000,409000,409000,409000,3
20250221,143900,1040766500,409000,408500,409000,408500,2
20250221,143800,1039949000,409000,409000,409000,409000,0
20250221,143700,1039949000,409000,409000,409000,409000,0
20250221,143600,1039949000,409000,409000,409000,409000,3
20250221,143500,1038722000,409000,409000,409000,409000,0
20250221,143400,1038722000,409000,409000,409000,409000,0
20250221,143300,1038722000,409000,409000,409000,409000,0
20250221,143200,1038722000,409000,409000,409000,409000,0
20250221,143100,1038722000,409000,409000,409000,409000,2
20250221,143000,1037904000,409000,409000,409000,409000,3
20250221,142900,1036677000,409000,409000,409000,409000,17
20250221,142800,1029724000,409000,410000,410000,409000,13
20250221,142700,1024398500,410000,410500,410500,410000,15
20250221,142600,1018247000,410500,410500,410500,410500,0
20250221,142500,1018247000,410500,410500,410500,410500,0
20250221,142400,1018247000,410500,410500,410500,410500,0
20250221,142300,1018247000,410500,410500,410500,410500,6
20250221,142200,1015784000,410500,410500,410500,410500,3
20250221,142100,1014552500,410500,410500,410500,410500,1
20250221,142000,1014142000,410500,410500,410500,410500,3
20250221,141900,1012910500,410500,410500,410500,410500,0
20250221,141800,1012910500,410500,410500,410500,410500,0
20250221,141700,1012910500,410500,410500,410500,410500,6
20250221,141600,1010447500,411000,411000,411000,411000,1
20250221,141500,1010036500,410500,410500,410500,410500,0
20250221,141400,1010036500,410500,410500,410500,410500,0
20250221,141300,1010036500,410500,410500,410500,410500,1
20250221,141200,1009626000,410500,410500,410500,410500,0
20250221,141100,1009626000,410500,410500,410500,410500,0
20250221,141000,1009626000,410500,410500,410500,410500,0
20250221,140900,1009626000,410500,410500,410500,410500,10
20250221,140800,1005521000,410500,410500,410500,410500,0
20250221,140700,1005521000,410500,410500,410500,410500,0
20250221,140600,1005521000,410500,410500,410500,410500,0
20250221,140500,1005521000,410500,410500,410500,410500,0
20250221,140400,1005521000,410500,410500,410500,410500,0
20250221,140300,1005521000,410500,410500,410500,410500,4
20250221,140200,1003879000,410000,410000,410000,410000,0
20250221,140100,1003879000,410000,410500,410500,410000,15
20250221,140000,997723500,410500,410500,410500,410500,9
20250221,135900,994029000,410500,410500,410500,410500,0
20250221,135800,994029000,410500,410500,410500,410500,28
20250221,135700,982535000,411000,411000,411000,411000,0
20250221,135600,982535000,411000,411000,411000,411000,0
20250221,135500,982535000,411000,411000,411000,411000,26
20250221,135400,971849000,411000,411000,411000,411000,0
20250221,135300,971849000,411000,411000,411000,411000,0
20250221,135200,971849000,411000,411000,411000,411000,5
20250221,135100,969794000,411000,411000,411000,411000,0
20250221,135000,969794000,411000,411000,411000,411000,2
20250221,134900,968972000,410500,410500,410500,410500,6
20250221,134800,966509000,410500,410000,410500,410000,37
20250221,134700,951333500,409500,409500,409500,409500,9
20250221,134600,947648000,409500,409500,409500,409500,1
20250221,134500,947238500,409500,409500,409500,409500,2
20250221,134400,946419500,409500,409500,409500,409500,1
20250221,134300,946010000,409000,409000,409000,409000,0
20250221,134200,946010000,409000,409000,409000,409000,0
20250221,134100,946010000,409000,409000,409000,409000,5
20250221,134000,943965000,409000,409000,409000,409000,1
20250221,133900,943556000,409000,409000,409000,409000,0
20250221,133800,943556000,409000,409000,409000,409000,0
20250221,133700,943556000,409000,409000,409000,409000,0
20250221,133600,943556000,409000,409000,409000,409000,9
20250221,133500,939875000,408500,408500,408500,408500,2
20250221,133400,939058000,408500,408500,408500,408500,0
20250221,133300,939058000,408500,408500,408500,408500,0
20250221,133200,939058000,408500,408500,408500,408500,0
20250221,133100,939058000,408500,408500,408500,408500,5
20250221,133000,937015500,408500,408500,408500,408500,0
20250221,132900,937015500,408500,408500,408500,408500,18
20250221,132800,929662500,408500,408500,408500,408500,0
20250221,132700,929662500,408500,408500,408500,408500,0
20250221,132600,929662500,408500,408500,408500,408500,16
20250221,132500,923126500,408500,408500,408500,408500,8
20250221,132400,919858500,409000,408500,409000,408500,33
20250221,132300,906372000,408000,408500,408500,408000,2
20250221,132200,905555500,408000,411000,411000,408000,515
20250221,132100,694479500,411000,411000,411000,411000,0
20250221,132000,694479500,411000,411000,411000,411000,1
20250221,131900,694068500,411000,411000,411000,411000,0
20250221,131800,694068500,411000,411000,411000,411000,0
20250221,131700,694068500,411000,411000,411000,411000,0
20250221,131600,694068500,411000,411000,411000,411000,0
20250221,131500,694068500,411000,411000,411000,411000,0
20250221,131400,694068500,411000,411000,411000,411000,0
20250221,131300,694068500,411000,411000,411000,411000,0
20250221,131200,694068500,411000,411000,411000,411000,0
20250221,131100,694068500,411000,411000,411000,411000,0
20250221,131000,694068500,411000,411000,411000,411000,2
20250221,130900,693246500,411000,411000,411000,411000,0
20250221,130800,693246500,411000,411000,411000,411000,0
20250221,130700,693246500,411000,411000,411000,411000,0
20250221,130600,693246500,411000,411000,411000,411000,1
20250221,130500,692835500,412000,412000,412000,412000,0
20250221,130400,692835500,412000,412000,412000,412000,0
20250221,130300,692835500,412000,412000,412000,412000,0
20250221,130200,692835500,412000,412000,412000,412000,3
20250221,130100,691599500,411500,411500,411500,411500,0
20250221,130000,691599500,411500,411500,411500,411500,0
20250221,125900,691599500,411500,411500,411500,411500,1
20250221,125800,691188000,411500,411500,411500,411500,0
20250221,125700,691188000,411500,411500,411500,411500,0
20250221,125600,691188000,411500,411500,411500,411500,0
20250221,125500,691188000,411500,411500,411500,411500,0
20250221,125400,691188000,411500,411500,411500,411500,0
20250221,125300,691188000,411500,411500,411500,411500,0
20250221,125200,691188000,411500,411500,411500,411500,1
20250221,125100,690776500,411000,411000,411000,411000,0
20250221,125000,690776500,411000,411000,411000,411000,0
20250221,124900,690776500,411000,411000,411000,411000,0
20250221,124800,690776500,411000,411000,411000,411000,0
20250221,124700,690776500,411000,411000,411000,411000,0
20250221,124600,690776500,411000,411000,411000,411000,0
20250221,124500,690776500,411000,411000,411000,411000,1
20250221,124400,690365500,411500,411500,411500,411500,0
20250221,124300,690365500,411500,411500,411500,411500,1
20250221,124200,689954000,411500,411500,411500,411500,0
20250221,124100,689954000,411500,411500,411500,411500,0
20250221,124000,689954000,411500,411500,411500,411500,0
20250221,123900,689954000,411500,411500,411500,411500,0
20250221,123800,689954000,411500,411500,411500,411500,0
20250221,123700,689954000,411500,411500,411500,411500,0
20250221,123600,689954000,411500,411500,411500,411500,14
20250221,123500,684193000,412000,412000,412000,412000,0
20250221,123400,684193000,412000,412000,412000,412000,0
20250221,123300,684193000,412000,412000,412000,412000,1
20250221,123200,683781000,412000,412000,412000,412000,0
20250221,123100,683781000,412000,412000,412000,412000,1
20250221,123000,683369000,412000,412000,412000,412000,4
20250221,122900,681721000,412000,412000,412000,412000,1
20250221,122800,681309000,411500,411500,411500,411500,0
20250221,122700,681309000,411500,411500,411500,411500,0
20250221,122600,681309000,411500,411500,411500,411500,0
20250221,122500,681309000,411500,411500,411500,411500,0
20250221,122400,681309000,411500,411500,411500,411500,0
20250221,122300,681309000,411500,411500,411500,411500,0
20250221,122200,681309000,411500,411500,411500,411500,0
20250221,122100,681309000,411500,411500,411500,411500,0
20250221,122000,681309000,411500,411500,411500,411500,0
20250221,121900,681309000,411500,411500,411500,411500,6
20250221,121800,678840000,411000,411000,411000,411000,0
20250221,121700,678840000,411000,411000,411000,411000,0
20250221,121600,678840000,411000,411000,411000,411000,0
20250221,121500,678840000,411000,411000,411000,411000,0
20250221,121400,678840000,411000,411000,411000,411000,0
20250221,121300,678840000,411000,411000,411000,411000,0
20250221,121200,678840000,411000,411000,411000,411000,0
20250221,121100,678840000,411000,411000,411000,411000,0
20250221,121000,678840000,411000,410500,411000,410500,3
20250221,120900,677608000,410500,410500,410500,410500,0
20250221,120800,677608000,410500,410500,410500,410500,1
20250221,120700,677197500,410500,410500,410500,410500,0
20250221,120600,677197500,410500,410500,410500,410500,0
20250221,120500,677197500,410500,410500,410500,410500,0
20250221,120400,677197500,410500,410500,410500,410500,0
20250221,120300,677197500,410500,410500,410500,410500,22
20250221,120200,668166500,410500,410500,410500,410500,1
20250221,120100,667756000,410500,410500,410500,410500,0
20250221,120000,667756000,410500,410500,410500,410500,3
20250221,115900,666524500,410500,410500,410500,410500,0
20250221,115800,666524500,410500,410500,410500,410500,9
20250221,115700,662830000,410000,410000,410000,410000,0
20250221,115600,662830000,410000,410000,410000,410000,0
20250221,115500,662830000,410000,410000,410000,410000,4
20250221,115400,661190000,410000,410000,410000,410000,0
20250221,115300,661190000,410000,410000,410000,410000,41
20250221,115200,644380000,410000,410000,410000,410000,0
20250221,115100,644380000,410000,410000,410000,410000,7
20250221,115000,641510000,409500,412000,412000,409500,169
20250221,114900,572134000,412000,412000,412000,412000,0
20250221,114800,572134000,412000,412000,412000,412000,0
20250221,114700,572134000,412000,412000,412000,412000,0
20250221,114600,572134000,412000,412000,412000,412000,0
20250221,114500,572134000,412000,412000,412000,412000,0
20250221,114400,572134000,412000,412000,412000,412000,1
20250221,114300,571722000,412000,412000,412000,412000,0
20250221,114200,571722000,412000,412000,412000,412000,0
20250221,114100,571722000,412000,412000,412000,412000,0
20250221,114000,571722000,412000,412000,412000,412000,1
20250221,113900,571310000,412000,412000,412000,412000,1
20250221,113800,570898000,411500,411500,411500,411500,0
20250221,113700,570898000,411500,411500,411500,411500,0
20250221,113600,570898000,411500,411500,411500,411500,0
20250221,113500,570898000,411500,411500,411500,411500,6
20250221,113400,568429000,411500,411500,411500,411500,0
20250221,113300,568429000,411500,411500,411500,411500,0
20250221,113200,568429000,411500,411500,411500,411500,0
20250221,113100,568429000,411500,411500,411500,411500,0
20250221,113000,568429000,411500,411500,411500,411500,0
20250221,112900,568429000,411500,411500,411500,411500,11
20250221,112800,563902500,411500,411500,411500,411500,4
20250221,112700,562256500,411500,411500,411500,411500,0
20250221,112600,562256500,411500,411500,411500,411500,0
20250221,112500,562256500,411500,411500,411500,411500,1
20250221,112400,561845000,411000,411000,411000,411000,0
20250221,112300,561845000,411000,411000,411000,411000,0
20250221,112200,561845000,411000,411000,411000,411000,0
20250221,112100,561845000,411000,411000,411000,411000,0
20250221,112000,561845000,411000,411000,411000,411000,26
20250221,111900,551159000,410500,410500,410500,410500,0
20250221,111800,551159000,410500,410500,410500,410500,11
20250221,111700,546643500,411000,411000,411000,411000,0
20250221,111600,546643500,411000,411000,411000,411000,2
20250221,111500,545821500,411000,411000,411000,411000,0
20250221,111400,545821500,411000,411000,411000,411000,2
20250221,111300,544999500,410500,410500,410500,410500,0
20250221,111200,544999500,410500,410500,410500,410500,1
20250221,111100,544589000,410500,410500,410500,410500,0
20250221,111000,544589000,410500,410500,410500,410500,4
20250221,110900,542947000,410500,410500,410500,410500,0
20250221,110800,542947000,410500,410500,410500,410500,0
20250221,110700,542947000,410500,410500,410500,410500,11
20250221,110600,538431500,411500,411500,411500,411500,0
20250221,110500,538431500,411500,411500,411500,411500,0
20250221,110400,538431500,411500,411500,411500,411500,0
20250221,110300,538431500,411500,411500,411500,411500,0
20250221,110200,538431500,411500,411500,411500,411500,1
20250221,110100,538020000,411500,411500,411500,411500,3
20250221,110000,536785500,411500,411500,411500,411500,1
20250221,105900,536374000,411000,411000,411000,411000,0
20250221,105800,536374000,411000,411000,411000,411000,10
20250221,105700,532264000,411000,411000,411000,411000,1
20250221,105600,531853000,410500,410500,410500,410500,0
20250221,105500,531853000,410500,410500,410500,410500,0
20250221,105400,531853000,410500,410500,410500,410500,10
20250221,105300,527748000,410500,410500,410500,410500,0
20250221,105200,527748000,410500,410500,410500,410500,0
20250221,105100,527748000,410500,410500,410500,410500,0
20250221,105000,527748000,410500,410500,410500,410500,4
20250221,104900,526106000,410500,410500,410500,410500,0
20250221,104800,526106000,410500,410500,410500,410500,0
20250221,104700,526106000,410500,410500,410500,410500,2
20250221,104600,525285000,410500,410500,410500,410500,7
20250221,104500,522411500,410000,410000,410000,410000,0
20250221,104400,522411500,410000,410000,410000,410000,0
20250221,104300,522411500,410000,410000,410000,410000,0
20250221,104200,522411500,410000,410000,410000,410000,5
20250221,104100,520361500,410500,410500,410500,410500,2
20250221,104000,519540500,410000,410000,410000,410000,0
20250221,103900,519540500,410000,410000,410000,410000,0
20250221,103800,519540500,410000,410000,410000,410000,0
20250221,103700,519540500,410000,410000,410000,410000,0
20250221,103600,519540500,410000,410000,410000,410000,0
20250221,103500,519540500,410000,410000,410000,410000,1
20250221,103400,519130500,409500,409500,409500,409500,0
20250221,103300,519130500,409500,409500,409500,409500,0
20250221,103200,519130500,409500,410000,410000,409500,93
20250221,103100,481016000,410500,410500,410500,410500,3
20250221,103000,479784500,410500,410500,410500,410500,0
20250221,102900,479784500,410500,410500,410500,410500,0
20250221,102800,479784500,410500,410500,410500,410500,0
20250221,102700,479784500,410500,410500,410500,410500,1
20250221,102600,479374000,410500,411000,411000,410500,2
20250221,102500,478552500,410500,410500,410500,410500,50
20250221,102400,458027500,410000,410000,410000,410000,15
20250221,102300,451877500,410000,410000,410000,410000,0
20250221,102200,451877500,410000,410500,410500,410000,71
20250221,102100,422767000,410500,410500,410500,410500,10
20250221,102000,418662000,410500,410500,410500,410500,0
20250221,101900,418662000,410500,410500,410500,410500,0
20250221,101800,418662000,410500,410500,410500,410500,11
20250221,101700,414146500,410500,410500,410500,410500,0
20250221,101600,414146500,410500,410500,410500,410500,0
20250221,101500,414146500,410500,410500,410500,410500,31
20250221,101400,401421000,410500,410500,410500,410500,0
20250221,101300,401421000,410500,410500,410500,410500,0
20250221,101200,401421000,410500,410500,410500,410500,0
20250221,101100,401421000,410500,410500,410500,410500,2
20250221,101000,400600000,410500,410500,410500,410500,2
20250221,100900,399779000,411500,410500,411500,410000,63
20250221,100800,373889000,411000,411000,411000,411000,0
20250221,100700,373889000,411000,411000,411000,411000,6
20250221,100600,371423000,411000,411000,411000,411000,3
20250221,100500,370190000,411000,411000,411000,411000,12
20250221,100400,365258000,410500,410500,410500,410500,2
20250221,100300,364437000,410000,410000,410000,410000,0
20250221,100200,364437000,410000,411000,411000,410000,12
20250221,100100,359514000,411000,411000,411000,411000,6
20250221,100000,357048000,411000,411000,411000,411000,2
20250221,095900,356226000,410500,410500,410500,410500,1
20250221,095800,355815500,410000,410000,410000,410000,6
20250221,095700,353355500,410500,410500,410500,410500,5
20250221,095600,351303000,410000,410000,410000,410000,11
20250221,095500,346793000,409500,409500,409500,409500,1
20250221,095400,346383500,410000,410000,410000,410000,12
20250221,095300,341463500,410500,410500,410500,410500,5
20250221,095200,339411000,411000,411000,411000,411000,0
20250221,095100,339411000,411000,411000,411000,411000,0
20250221,095000,339411000,411000,411000,411000,411000,0
20250221,094900,339411000,411000,411000,411000,411000,0
20250221,094800,339411000,411000,411000,411000,411000,1
20250221,094700,339000000,410500,410500,410500,410500,0
20250221,094600,339000000,410500,410500,410500,410500,2
20250221,094500,338179000,410000,411000,411000,410000,18
20250221,094400,330792500,410500,409500,410500,409500,37
20250221,094300,315639500,409500,410000,410000,409500,10
20250221,094200,311544000,409500,409500,409500,409500,3
20250221,094100,310315500,409500,411000,411000,409500,57
20250221,094000,286939000,411000,411000,411000,411000,3
20250221,093900,285706000,411000,411000,411000,411000,0
20250221,093800,285706000,411000,412000,412000,411000,45
20250221,093700,267178000,412500,413500,413500,412500,66
20250221,093600,239921000,414000,414000,414000,414000,4
20250221,093500,238265000,414000,414000,414000,414000,2
20250221,093400,237437000,414000,414000,414000,414000,0
20250221,093300,237437000,414000,414000,414000,414000,0
20250221,093200,237437000,414000,414000,414000,414000,0
20250221,093100,237437000,414000,414000,414000,414000,2
20250221,093000,236609000,414000,415500,415500,414000,85
20250221,092900,201382500,415500,415500,415500,415500,0
20250221,092800,201382500,415500,415500,415500,415500,0
20250221,092700,201382500,415500,415500,415500,415500,0
20250221,092600,201382500,415500,415500,415500,415500,5
20250221,092500,199305000,415000,416000,416000,415000,62
20250221,092400,173554000,416000,416000,416000,416000,0
20250221,092300,173554000,416000,416000,416000,416000,0
20250221,092200,173554000,416000,416000,416000,416000,0
20250221,092100,173554000,416000,417000,417000,415000,89
20250221,092000,136534000,417500,417500,417500,417500,0
20250221,091900,136534000,417500,417500,417500,417500,3
20250221,091800,135281500,417500,417500,417500,417500,0
20250221,091700,135281500,417500,417500,417500,417500,16
20250221,091600,128601500,417500,417500,417500,417500,0
20250221,091500,128601500,417500,417500,417500,417500,1
20250221,091400,128184000,417500,417500,417500,417500,0
20250221,091300,128184000,417500,417500,417500,417500,1
20250221,091200,127766500,417500,417500,417500,417500,1
20250221,091100,127349000,417000,417000,417000,417000,4
20250221,091000,125681000,417000,417000,417000,417000,4
20250221,090900,124013000,417000,417000,417000,417000,0
20250221,090800,124013000,417000,417000,417000,417000,0
20250221,090700,124013000,417000,417500,418000,416500,109
20250221,090600,78552000,418500,417000,418500,417000,4
20250221,090500,76880500,417000,417000,417000,417000,0
20250221,090400,76880500,417000,417000,417000,417000,0
20250221,090300,76880500,417000,417000,417000,417000,1
20250221,090200,76463500,415000,415000,415000,415000,0
20250221,090100,76463500,415000,417000,417000,415000,163
20250221,090000,8798500,417500,420000,420000,417500,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183200 1148706000 414000 414000 414000 414000 152
3 20250221 183100 1148706000 414000 414000 414000 414000 0
4 20250221 183000 1148706000 414000 414000 414000 414000 0
5 20250221 182900 1148706000 414000 414000 414000 414000 0
6 20250221 182800 1148706000 414000 414000 414000 414000 0
7 20250221 182700 1148706000 414000 414000 414000 414000 0
8 20250221 182600 1148706000 414000 414000 414000 414000 0
9 20250221 182500 1148706000 414000 414000 414000 414000 0
10 20250221 182400 1148706000 414000 414000 414000 414000 0
11 20250221 182300 1148706000 414000 414000 414000 414000 0
12 20250221 182200 1148706000 414000 414000 414000 414000 0
13 20250221 182100 1148706000 414000 414000 414000 414000 0
14 20250221 182000 1148706000 414000 414000 414000 414000 0
15 20250221 181900 1148706000 414000 414000 414000 414000 0
16 20250221 181800 1148706000 414000 414000 414000 414000 0
17 20250221 181700 1148706000 414000 414000 414000 414000 0
18 20250221 181600 1148706000 414000 414000 414000 414000 0
19 20250221 181500 1148706000 414000 414000 414000 414000 0
20 20250221 181400 1148706000 414000 414000 414000 414000 0
21 20250221 181300 1148706000 414000 414000 414000 414000 0
22 20250221 181200 1148706000 414000 414000 414000 414000 0
23 20250221 181100 1148706000 414000 414000 414000 414000 0
24 20250221 181000 1148706000 414000 414000 414000 414000 0
25 20250221 180900 1148706000 414000 414000 414000 414000 0
26 20250221 180800 1148706000 414000 414000 414000 414000 0
27 20250221 180700 1148706000 414000 414000 414000 414000 0
28 20250221 180600 1148706000 414000 414000 414000 414000 0
29 20250221 180500 1148706000 414000 414000 414000 414000 0
30 20250221 180400 1148706000 414000 414000 414000 414000 0
31 20250221 180300 1148706000 414000 414000 414000 414000 0
32 20250221 180200 1148706000 414000 414000 414000 414000 152
33 20250221 180100 1148706000 414000 414000 414000 414000 0
34 20250221 180000 1148706000 414000 414000 414000 414000 0
35 20250221 175900 1148706000 414000 414000 414000 414000 0
36 20250221 175800 1148706000 414000 414000 414000 414000 0
37 20250221 175700 1148706000 414000 414000 414000 414000 0
38 20250221 175600 1148706000 414000 414000 414000 414000 0
39 20250221 175500 1148706000 414000 414000 414000 414000 0
40 20250221 175400 1148706000 414000 414000 414000 414000 0
41 20250221 175300 1148706000 414000 414000 414000 414000 0
42 20250221 175200 1148706000 414000 414000 414000 414000 0
43 20250221 175100 1148706000 414000 414000 414000 414000 0
44 20250221 175000 1148706000 414000 414000 414000 414000 0
45 20250221 174900 1148706000 414000 414000 414000 414000 0
46 20250221 174800 1148706000 414000 414000 414000 414000 0
47 20250221 174700 1148706000 414000 414000 414000 414000 0
48 20250221 174600 1148706000 414000 414000 414000 414000 0
49 20250221 174500 1148706000 414000 414000 414000 414000 0
50 20250221 174400 1148706000 414000 414000 414000 414000 0
51 20250221 174300 1148706000 414000 414000 414000 414000 0
52 20250221 174200 1148706000 414000 414000 414000 414000 0
53 20250221 174100 1148706000 414000 414000 414000 414000 0
54 20250221 174000 1148706000 414000 414000 414000 414000 0
55 20250221 173900 1148706000 414000 414000 414000 414000 0
56 20250221 173800 1148706000 414000 414000 414000 414000 0
57 20250221 173700 1148706000 414000 414000 414000 414000 0
58 20250221 173600 1148706000 414000 414000 414000 414000 0
59 20250221 173500 1148706000 414000 414000 414000 414000 0
60 20250221 173400 1148706000 414000 414000 414000 414000 0
61 20250221 173300 1148706000 414000 414000 414000 414000 0
62 20250221 173200 1148706000 414000 414000 414000 414000 152
63 20250221 173100 1148706000 414000 414000 414000 414000 0
64 20250221 173000 1148706000 414000 414000 414000 414000 0
65 20250221 172900 1148706000 414000 414000 414000 414000 0
66 20250221 172800 1148706000 414000 414000 414000 414000 0
67 20250221 172700 1148706000 414000 414000 414000 414000 0
68 20250221 172600 1148706000 414000 414000 414000 414000 0
69 20250221 172500 1148706000 414000 414000 414000 414000 0
70 20250221 172400 1148706000 414000 414000 414000 414000 0
71 20250221 172300 1148706000 414000 414000 414000 414000 0
72 20250221 172200 1148706000 414000 414000 414000 414000 0
73 20250221 172100 1148706000 414000 414000 414000 414000 0
74 20250221 172000 1148706000 414000 414000 414000 414000 0
75 20250221 171900 1148706000 414000 414000 414000 414000 0
76 20250221 171800 1148706000 414000 414000 414000 414000 0
77 20250221 171700 1148706000 414000 414000 414000 414000 0
78 20250221 171600 1148706000 414000 414000 414000 414000 0
79 20250221 171500 1148706000 414000 414000 414000 414000 0
80 20250221 171400 1148706000 414000 414000 414000 414000 0
81 20250221 171300 1148706000 414000 414000 414000 414000 0
82 20250221 171200 1148706000 414000 414000 414000 414000 0
83 20250221 171100 1148706000 414000 414000 414000 414000 0
84 20250221 171000 1148706000 414000 414000 414000 414000 0
85 20250221 170900 1148706000 414000 414000 414000 414000 0
86 20250221 170800 1148706000 414000 414000 414000 414000 0
87 20250221 170700 1148706000 414000 414000 414000 414000 0
88 20250221 170600 1148706000 414000 414000 414000 414000 0
89 20250221 170500 1148706000 414000 414000 414000 414000 0
90 20250221 170400 1148706000 414000 414000 414000 414000 0
91 20250221 170300 1148706000 414000 414000 414000 414000 0
92 20250221 170200 1148706000 414000 414000 414000 414000 152
93 20250221 170100 1148706000 414000 414000 414000 414000 0
94 20250221 170000 1148706000 414000 414000 414000 414000 0
95 20250221 165900 1148706000 414000 414000 414000 414000 0
96 20250221 165800 1148706000 414000 414000 414000 414000 0
97 20250221 165700 1148706000 414000 414000 414000 414000 0
98 20250221 165600 1148706000 414000 414000 414000 414000 0
99 20250221 165500 1148706000 414000 414000 414000 414000 0
100 20250221 165400 1148706000 414000 414000 414000 414000 0
101 20250221 165300 1148706000 414000 414000 414000 414000 0
102 20250221 165200 1148706000 414000 414000 414000 414000 0
103 20250221 165100 1148706000 414000 414000 414000 414000 0
104 20250221 165000 1148706000 414000 414000 414000 414000 0
105 20250221 164900 1148706000 414000 414000 414000 414000 0
106 20250221 164800 1148706000 414000 414000 414000 414000 0
107 20250221 164700 1148706000 414000 414000 414000 414000 0
108 20250221 164600 1148706000 414000 414000 414000 414000 0
109 20250221 164500 1148706000 414000 414000 414000 414000 0
110 20250221 164400 1148706000 414000 414000 414000 414000 0
111 20250221 164300 1148706000 414000 414000 414000 414000 0
112 20250221 164200 1148706000 414000 414000 414000 414000 0
113 20250221 164100 1148706000 414000 414000 414000 414000 0
114 20250221 164000 1148706000 414000 414000 414000 414000 0
115 20250221 163900 1148706000 414000 414000 414000 414000 0
116 20250221 163800 1148706000 414000 414000 414000 414000 0
117 20250221 163700 1148706000 414000 414000 414000 414000 0
118 20250221 163600 1148706000 414000 414000 414000 414000 0
119 20250221 163500 1148706000 414000 414000 414000 414000 0
120 20250221 163400 1148706000 414000 414000 414000 414000 0
121 20250221 163300 1148706000 414000 414000 414000 414000 0
122 20250221 163200 1148706000 414000 414000 414000 414000 152
123 20250221 163100 1148706000 414000 414000 414000 414000 0
124 20250221 163000 1148706000 414000 414000 414000 414000 0
125 20250221 162900 1148706000 414000 414000 414000 414000 0
126 20250221 162800 1148706000 414000 414000 414000 414000 0
127 20250221 162700 1148706000 414000 414000 414000 414000 0
128 20250221 162600 1148706000 414000 414000 414000 414000 0
129 20250221 162500 1148706000 414000 414000 414000 414000 0
130 20250221 162400 1148706000 414000 414000 414000 414000 0
131 20250221 162300 1148706000 414000 414000 414000 414000 0
132 20250221 162200 1148706000 414000 414000 414000 414000 0
133 20250221 162100 1148706000 414000 414000 414000 414000 0
134 20250221 162000 1148706000 414000 414000 414000 414000 0
135 20250221 161900 1148706000 414000 414000 414000 414000 0
136 20250221 161800 1148706000 414000 414000 414000 414000 0
137 20250221 161700 1148706000 414000 414000 414000 414000 0
138 20250221 161600 1148706000 414000 414000 414000 414000 0
139 20250221 161500 1148706000 414000 414000 414000 414000 0
140 20250221 161400 1148706000 414000 414000 414000 414000 0
141 20250221 161300 1148706000 414000 414000 414000 414000 0
142 20250221 161200 1148706000 414000 414000 414000 414000 0
143 20250221 161100 1148706000 414000 414000 414000 414000 0
144 20250221 161000 1148706000 414000 414000 414000 414000 0
145 20250221 160900 1148706000 414000 414000 414000 414000 0
146 20250221 160800 1148706000 414000 414000 414000 414000 0
147 20250221 160700 1148706000 414000 414000 414000 414000 0
148 20250221 160600 1148706000 414000 414000 414000 414000 0
149 20250221 160500 1148706000 414000 414000 414000 414000 0
150 20250221 160400 1148706000 414000 414000 414000 414000 0
151 20250221 160300 1148706000 414000 414000 414000 414000 0
152 20250221 160200 1148706000 414000 414000 414000 414000 152
153 20250221 160100 1148706000 414000 414000 414000 414000 0
154 20250221 160000 1148706000 414000 414000 414000 414000 0
155 20250221 155900 1148706000 414000 414000 414000 414000 0
156 20250221 155800 1148706000 414000 414000 414000 414000 0
157 20250221 155700 1148706000 414000 414000 414000 414000 0
158 20250221 155600 1148706000 414000 414000 414000 414000 0
159 20250221 155500 1148706000 414000 414000 414000 414000 0
160 20250221 155400 1148706000 414000 414000 414000 414000 0
161 20250221 155300 1148706000 414000 414000 414000 414000 0
162 20250221 155200 1148706000 414000 414000 414000 414000 0
163 20250221 155100 1148706000 414000 414000 414000 414000 0
164 20250221 155000 1148706000 414000 414000 414000 414000 0
165 20250221 154900 1148706000 414000 414000 414000 414000 0
166 20250221 154800 1148706000 414000 414000 414000 414000 0
167 20250221 154700 1148706000 414000 414000 414000 414000 0
168 20250221 154600 1148706000 414000 414000 414000 414000 0
169 20250221 154500 1148706000 414000 414000 414000 414000 0
170 20250221 154400 1148706000 414000 414000 414000 414000 0
171 20250221 154300 1148706000 414000 414000 414000 414000 0
172 20250221 154200 1148706000 414000 414000 414000 414000 0
173 20250221 154100 1148706000 414000 414000 414000 414000 0
174 20250221 154000 1148706000 414000 414000 414000 414000 0
175 20250221 153900 1148706000 414000 414000 414000 414000 0
176 20250221 153800 1148706000 414000 414000 414000 414000 0
177 20250221 153700 1148706000 414000 414000 414000 414000 0
178 20250221 153600 1148706000 414000 414000 414000 414000 0
179 20250221 153500 1148706000 414000 414000 414000 414000 0
180 20250221 153400 1148706000 414000 414000 414000 414000 0
181 20250221 153300 1148706000 414000 414000 414000 414000 0
182 20250221 153200 1148706000 414000 414000 414000 414000 152
183 20250221 153100 1148706000 414000 414000 414000 414000 0
184 20250221 153000 1148706000 414000 414000 414000 414000 152
185 20250221 152900 1085778000 409500 409500 409500 409500 0
186 20250221 152800 1085778000 409500 409500 409500 409500 0
187 20250221 152700 1085778000 409500 409500 409500 409500 0
188 20250221 152600 1085778000 409500 409500 409500 409500 0
189 20250221 152500 1085778000 409500 409500 409500 409500 0
190 20250221 152400 1085778000 409500 409500 409500 409500 0
191 20250221 152300 1085778000 409500 409500 409500 409500 0
192 20250221 152200 1085778000 409500 409500 409500 409500 0
193 20250221 152100 1085778000 409500 409500 409500 409500 0
194 20250221 152000 1085778000 409500 409500 409500 409500 0
195 20250221 151900 1085778000 409500 409500 410000 409500 16
196 20250221 151800 1079225500 409500 409500 409500 409500 0
197 20250221 151700 1079225500 409500 409500 409500 409500 0
198 20250221 151600 1079225500 409500 409500 409500 409500 19
199 20250221 151500 1071445000 409000 409000 409000 409000 0
200 20250221 151400 1071445000 409000 409000 409000 409000 0
201 20250221 151300 1071445000 409000 409000 409000 409000 0
202 20250221 151200 1071445000 409000 409000 409000 409000 0
203 20250221 151100 1071445000 409000 409000 409000 409000 0
204 20250221 151000 1071445000 409000 409000 409000 409000 4
205 20250221 150900 1069809000 409000 409000 409000 409000 25
206 20250221 150800 1059584000 409000 409000 409000 409000 1
207 20250221 150700 1059175000 409000 409000 409000 409000 0
208 20250221 150600 1059175000 409000 409000 409000 409000 1
209 20250221 150500 1058766000 409500 409500 409500 409500 0
210 20250221 150400 1058766000 409500 409500 409500 409500 0
211 20250221 150300 1058766000 409500 409500 409500 409500 0
212 20250221 150200 1058766000 409500 409500 409500 409500 6
213 20250221 150100 1056309000 409500 409500 409500 409500 0
214 20250221 150000 1056309000 409500 410000 410000 409500 6
215 20250221 145900 1053851500 409000 409000 409000 409000 0
216 20250221 145800 1053851500 409000 409000 409000 409000 5
217 20250221 145700 1051806500 408500 408500 408500 408500 0
218 20250221 145600 1051806500 408500 408500 408500 408500 0
219 20250221 145500 1051806500 408500 408500 408500 408500 0
220 20250221 145400 1051806500 408500 408500 408500 408500 0
221 20250221 145300 1051806500 408500 408500 408500 408500 0
222 20250221 145200 1051806500 408500 409000 409000 408500 4
223 20250221 145100 1050171000 409000 409000 409000 409000 8
224 20250221 145000 1046899000 409000 409000 409000 409000 0
225 20250221 144900 1046899000 409000 409000 409000 409000 0
226 20250221 144800 1046899000 409000 409000 409000 409000 1
227 20250221 144700 1046490000 409000 409000 409000 409000 0
228 20250221 144600 1046490000 409000 408500 409000 408500 6
229 20250221 144500 1044038500 409000 409000 409000 409000 0
230 20250221 144400 1044038500 409000 409000 409000 409000 2
231 20250221 144300 1043220500 409000 409000 409000 409000 2
232 20250221 144200 1042402500 409000 409000 409000 409000 1
233 20250221 144100 1041993500 409000 409000 409000 409000 0
234 20250221 144000 1041993500 409000 409000 409000 409000 3
235 20250221 143900 1040766500 409000 408500 409000 408500 2
236 20250221 143800 1039949000 409000 409000 409000 409000 0
237 20250221 143700 1039949000 409000 409000 409000 409000 0
238 20250221 143600 1039949000 409000 409000 409000 409000 3
239 20250221 143500 1038722000 409000 409000 409000 409000 0
240 20250221 143400 1038722000 409000 409000 409000 409000 0
241 20250221 143300 1038722000 409000 409000 409000 409000 0
242 20250221 143200 1038722000 409000 409000 409000 409000 0
243 20250221 143100 1038722000 409000 409000 409000 409000 2
244 20250221 143000 1037904000 409000 409000 409000 409000 3
245 20250221 142900 1036677000 409000 409000 409000 409000 17
246 20250221 142800 1029724000 409000 410000 410000 409000 13
247 20250221 142700 1024398500 410000 410500 410500 410000 15
248 20250221 142600 1018247000 410500 410500 410500 410500 0
249 20250221 142500 1018247000 410500 410500 410500 410500 0
250 20250221 142400 1018247000 410500 410500 410500 410500 0
251 20250221 142300 1018247000 410500 410500 410500 410500 6
252 20250221 142200 1015784000 410500 410500 410500 410500 3
253 20250221 142100 1014552500 410500 410500 410500 410500 1
254 20250221 142000 1014142000 410500 410500 410500 410500 3
255 20250221 141900 1012910500 410500 410500 410500 410500 0
256 20250221 141800 1012910500 410500 410500 410500 410500 0
257 20250221 141700 1012910500 410500 410500 410500 410500 6
258 20250221 141600 1010447500 411000 411000 411000 411000 1
259 20250221 141500 1010036500 410500 410500 410500 410500 0
260 20250221 141400 1010036500 410500 410500 410500 410500 0
261 20250221 141300 1010036500 410500 410500 410500 410500 1
262 20250221 141200 1009626000 410500 410500 410500 410500 0
263 20250221 141100 1009626000 410500 410500 410500 410500 0
264 20250221 141000 1009626000 410500 410500 410500 410500 0
265 20250221 140900 1009626000 410500 410500 410500 410500 10
266 20250221 140800 1005521000 410500 410500 410500 410500 0
267 20250221 140700 1005521000 410500 410500 410500 410500 0
268 20250221 140600 1005521000 410500 410500 410500 410500 0
269 20250221 140500 1005521000 410500 410500 410500 410500 0
270 20250221 140400 1005521000 410500 410500 410500 410500 0
271 20250221 140300 1005521000 410500 410500 410500 410500 4
272 20250221 140200 1003879000 410000 410000 410000 410000 0
273 20250221 140100 1003879000 410000 410500 410500 410000 15
274 20250221 140000 997723500 410500 410500 410500 410500 9
275 20250221 135900 994029000 410500 410500 410500 410500 0
276 20250221 135800 994029000 410500 410500 410500 410500 28
277 20250221 135700 982535000 411000 411000 411000 411000 0
278 20250221 135600 982535000 411000 411000 411000 411000 0
279 20250221 135500 982535000 411000 411000 411000 411000 26
280 20250221 135400 971849000 411000 411000 411000 411000 0
281 20250221 135300 971849000 411000 411000 411000 411000 0
282 20250221 135200 971849000 411000 411000 411000 411000 5
283 20250221 135100 969794000 411000 411000 411000 411000 0
284 20250221 135000 969794000 411000 411000 411000 411000 2
285 20250221 134900 968972000 410500 410500 410500 410500 6
286 20250221 134800 966509000 410500 410000 410500 410000 37
287 20250221 134700 951333500 409500 409500 409500 409500 9
288 20250221 134600 947648000 409500 409500 409500 409500 1
289 20250221 134500 947238500 409500 409500 409500 409500 2
290 20250221 134400 946419500 409500 409500 409500 409500 1
291 20250221 134300 946010000 409000 409000 409000 409000 0
292 20250221 134200 946010000 409000 409000 409000 409000 0
293 20250221 134100 946010000 409000 409000 409000 409000 5
294 20250221 134000 943965000 409000 409000 409000 409000 1
295 20250221 133900 943556000 409000 409000 409000 409000 0
296 20250221 133800 943556000 409000 409000 409000 409000 0
297 20250221 133700 943556000 409000 409000 409000 409000 0
298 20250221 133600 943556000 409000 409000 409000 409000 9
299 20250221 133500 939875000 408500 408500 408500 408500 2
300 20250221 133400 939058000 408500 408500 408500 408500 0
301 20250221 133300 939058000 408500 408500 408500 408500 0
302 20250221 133200 939058000 408500 408500 408500 408500 0
303 20250221 133100 939058000 408500 408500 408500 408500 5
304 20250221 133000 937015500 408500 408500 408500 408500 0
305 20250221 132900 937015500 408500 408500 408500 408500 18
306 20250221 132800 929662500 408500 408500 408500 408500 0
307 20250221 132700 929662500 408500 408500 408500 408500 0
308 20250221 132600 929662500 408500 408500 408500 408500 16
309 20250221 132500 923126500 408500 408500 408500 408500 8
310 20250221 132400 919858500 409000 408500 409000 408500 33
311 20250221 132300 906372000 408000 408500 408500 408000 2
312 20250221 132200 905555500 408000 411000 411000 408000 515
313 20250221 132100 694479500 411000 411000 411000 411000 0
314 20250221 132000 694479500 411000 411000 411000 411000 1
315 20250221 131900 694068500 411000 411000 411000 411000 0
316 20250221 131800 694068500 411000 411000 411000 411000 0
317 20250221 131700 694068500 411000 411000 411000 411000 0
318 20250221 131600 694068500 411000 411000 411000 411000 0
319 20250221 131500 694068500 411000 411000 411000 411000 0
320 20250221 131400 694068500 411000 411000 411000 411000 0
321 20250221 131300 694068500 411000 411000 411000 411000 0
322 20250221 131200 694068500 411000 411000 411000 411000 0
323 20250221 131100 694068500 411000 411000 411000 411000 0
324 20250221 131000 694068500 411000 411000 411000 411000 2
325 20250221 130900 693246500 411000 411000 411000 411000 0
326 20250221 130800 693246500 411000 411000 411000 411000 0
327 20250221 130700 693246500 411000 411000 411000 411000 0
328 20250221 130600 693246500 411000 411000 411000 411000 1
329 20250221 130500 692835500 412000 412000 412000 412000 0
330 20250221 130400 692835500 412000 412000 412000 412000 0
331 20250221 130300 692835500 412000 412000 412000 412000 0
332 20250221 130200 692835500 412000 412000 412000 412000 3
333 20250221 130100 691599500 411500 411500 411500 411500 0
334 20250221 130000 691599500 411500 411500 411500 411500 0
335 20250221 125900 691599500 411500 411500 411500 411500 1
336 20250221 125800 691188000 411500 411500 411500 411500 0
337 20250221 125700 691188000 411500 411500 411500 411500 0
338 20250221 125600 691188000 411500 411500 411500 411500 0
339 20250221 125500 691188000 411500 411500 411500 411500 0
340 20250221 125400 691188000 411500 411500 411500 411500 0
341 20250221 125300 691188000 411500 411500 411500 411500 0
342 20250221 125200 691188000 411500 411500 411500 411500 1
343 20250221 125100 690776500 411000 411000 411000 411000 0
344 20250221 125000 690776500 411000 411000 411000 411000 0
345 20250221 124900 690776500 411000 411000 411000 411000 0
346 20250221 124800 690776500 411000 411000 411000 411000 0
347 20250221 124700 690776500 411000 411000 411000 411000 0
348 20250221 124600 690776500 411000 411000 411000 411000 0
349 20250221 124500 690776500 411000 411000 411000 411000 1
350 20250221 124400 690365500 411500 411500 411500 411500 0
351 20250221 124300 690365500 411500 411500 411500 411500 1
352 20250221 124200 689954000 411500 411500 411500 411500 0
353 20250221 124100 689954000 411500 411500 411500 411500 0
354 20250221 124000 689954000 411500 411500 411500 411500 0
355 20250221 123900 689954000 411500 411500 411500 411500 0
356 20250221 123800 689954000 411500 411500 411500 411500 0
357 20250221 123700 689954000 411500 411500 411500 411500 0
358 20250221 123600 689954000 411500 411500 411500 411500 14
359 20250221 123500 684193000 412000 412000 412000 412000 0
360 20250221 123400 684193000 412000 412000 412000 412000 0
361 20250221 123300 684193000 412000 412000 412000 412000 1
362 20250221 123200 683781000 412000 412000 412000 412000 0
363 20250221 123100 683781000 412000 412000 412000 412000 1
364 20250221 123000 683369000 412000 412000 412000 412000 4
365 20250221 122900 681721000 412000 412000 412000 412000 1
366 20250221 122800 681309000 411500 411500 411500 411500 0
367 20250221 122700 681309000 411500 411500 411500 411500 0
368 20250221 122600 681309000 411500 411500 411500 411500 0
369 20250221 122500 681309000 411500 411500 411500 411500 0
370 20250221 122400 681309000 411500 411500 411500 411500 0
371 20250221 122300 681309000 411500 411500 411500 411500 0
372 20250221 122200 681309000 411500 411500 411500 411500 0
373 20250221 122100 681309000 411500 411500 411500 411500 0
374 20250221 122000 681309000 411500 411500 411500 411500 0
375 20250221 121900 681309000 411500 411500 411500 411500 6
376 20250221 121800 678840000 411000 411000 411000 411000 0
377 20250221 121700 678840000 411000 411000 411000 411000 0
378 20250221 121600 678840000 411000 411000 411000 411000 0
379 20250221 121500 678840000 411000 411000 411000 411000 0
380 20250221 121400 678840000 411000 411000 411000 411000 0
381 20250221 121300 678840000 411000 411000 411000 411000 0
382 20250221 121200 678840000 411000 411000 411000 411000 0
383 20250221 121100 678840000 411000 411000 411000 411000 0
384 20250221 121000 678840000 411000 410500 411000 410500 3
385 20250221 120900 677608000 410500 410500 410500 410500 0
386 20250221 120800 677608000 410500 410500 410500 410500 1
387 20250221 120700 677197500 410500 410500 410500 410500 0
388 20250221 120600 677197500 410500 410500 410500 410500 0
389 20250221 120500 677197500 410500 410500 410500 410500 0
390 20250221 120400 677197500 410500 410500 410500 410500 0
391 20250221 120300 677197500 410500 410500 410500 410500 22
392 20250221 120200 668166500 410500 410500 410500 410500 1
393 20250221 120100 667756000 410500 410500 410500 410500 0
394 20250221 120000 667756000 410500 410500 410500 410500 3
395 20250221 115900 666524500 410500 410500 410500 410500 0
396 20250221 115800 666524500 410500 410500 410500 410500 9
397 20250221 115700 662830000 410000 410000 410000 410000 0
398 20250221 115600 662830000 410000 410000 410000 410000 0
399 20250221 115500 662830000 410000 410000 410000 410000 4
400 20250221 115400 661190000 410000 410000 410000 410000 0
401 20250221 115300 661190000 410000 410000 410000 410000 41
402 20250221 115200 644380000 410000 410000 410000 410000 0
403 20250221 115100 644380000 410000 410000 410000 410000 7
404 20250221 115000 641510000 409500 412000 412000 409500 169
405 20250221 114900 572134000 412000 412000 412000 412000 0
406 20250221 114800 572134000 412000 412000 412000 412000 0
407 20250221 114700 572134000 412000 412000 412000 412000 0
408 20250221 114600 572134000 412000 412000 412000 412000 0
409 20250221 114500 572134000 412000 412000 412000 412000 0
410 20250221 114400 572134000 412000 412000 412000 412000 1
411 20250221 114300 571722000 412000 412000 412000 412000 0
412 20250221 114200 571722000 412000 412000 412000 412000 0
413 20250221 114100 571722000 412000 412000 412000 412000 0
414 20250221 114000 571722000 412000 412000 412000 412000 1
415 20250221 113900 571310000 412000 412000 412000 412000 1
416 20250221 113800 570898000 411500 411500 411500 411500 0
417 20250221 113700 570898000 411500 411500 411500 411500 0
418 20250221 113600 570898000 411500 411500 411500 411500 0
419 20250221 113500 570898000 411500 411500 411500 411500 6
420 20250221 113400 568429000 411500 411500 411500 411500 0
421 20250221 113300 568429000 411500 411500 411500 411500 0
422 20250221 113200 568429000 411500 411500 411500 411500 0
423 20250221 113100 568429000 411500 411500 411500 411500 0
424 20250221 113000 568429000 411500 411500 411500 411500 0
425 20250221 112900 568429000 411500 411500 411500 411500 11
426 20250221 112800 563902500 411500 411500 411500 411500 4
427 20250221 112700 562256500 411500 411500 411500 411500 0
428 20250221 112600 562256500 411500 411500 411500 411500 0
429 20250221 112500 562256500 411500 411500 411500 411500 1
430 20250221 112400 561845000 411000 411000 411000 411000 0
431 20250221 112300 561845000 411000 411000 411000 411000 0
432 20250221 112200 561845000 411000 411000 411000 411000 0
433 20250221 112100 561845000 411000 411000 411000 411000 0
434 20250221 112000 561845000 411000 411000 411000 411000 26
435 20250221 111900 551159000 410500 410500 410500 410500 0
436 20250221 111800 551159000 410500 410500 410500 410500 11
437 20250221 111700 546643500 411000 411000 411000 411000 0
438 20250221 111600 546643500 411000 411000 411000 411000 2
439 20250221 111500 545821500 411000 411000 411000 411000 0
440 20250221 111400 545821500 411000 411000 411000 411000 2
441 20250221 111300 544999500 410500 410500 410500 410500 0
442 20250221 111200 544999500 410500 410500 410500 410500 1
443 20250221 111100 544589000 410500 410500 410500 410500 0
444 20250221 111000 544589000 410500 410500 410500 410500 4
445 20250221 110900 542947000 410500 410500 410500 410500 0
446 20250221 110800 542947000 410500 410500 410500 410500 0
447 20250221 110700 542947000 410500 410500 410500 410500 11
448 20250221 110600 538431500 411500 411500 411500 411500 0
449 20250221 110500 538431500 411500 411500 411500 411500 0
450 20250221 110400 538431500 411500 411500 411500 411500 0
451 20250221 110300 538431500 411500 411500 411500 411500 0
452 20250221 110200 538431500 411500 411500 411500 411500 1
453 20250221 110100 538020000 411500 411500 411500 411500 3
454 20250221 110000 536785500 411500 411500 411500 411500 1
455 20250221 105900 536374000 411000 411000 411000 411000 0
456 20250221 105800 536374000 411000 411000 411000 411000 10
457 20250221 105700 532264000 411000 411000 411000 411000 1
458 20250221 105600 531853000 410500 410500 410500 410500 0
459 20250221 105500 531853000 410500 410500 410500 410500 0
460 20250221 105400 531853000 410500 410500 410500 410500 10
461 20250221 105300 527748000 410500 410500 410500 410500 0
462 20250221 105200 527748000 410500 410500 410500 410500 0
463 20250221 105100 527748000 410500 410500 410500 410500 0
464 20250221 105000 527748000 410500 410500 410500 410500 4
465 20250221 104900 526106000 410500 410500 410500 410500 0
466 20250221 104800 526106000 410500 410500 410500 410500 0
467 20250221 104700 526106000 410500 410500 410500 410500 2
468 20250221 104600 525285000 410500 410500 410500 410500 7
469 20250221 104500 522411500 410000 410000 410000 410000 0
470 20250221 104400 522411500 410000 410000 410000 410000 0
471 20250221 104300 522411500 410000 410000 410000 410000 0
472 20250221 104200 522411500 410000 410000 410000 410000 5
473 20250221 104100 520361500 410500 410500 410500 410500 2
474 20250221 104000 519540500 410000 410000 410000 410000 0
475 20250221 103900 519540500 410000 410000 410000 410000 0
476 20250221 103800 519540500 410000 410000 410000 410000 0
477 20250221 103700 519540500 410000 410000 410000 410000 0
478 20250221 103600 519540500 410000 410000 410000 410000 0
479 20250221 103500 519540500 410000 410000 410000 410000 1
480 20250221 103400 519130500 409500 409500 409500 409500 0
481 20250221 103300 519130500 409500 409500 409500 409500 0
482 20250221 103200 519130500 409500 410000 410000 409500 93
483 20250221 103100 481016000 410500 410500 410500 410500 3
484 20250221 103000 479784500 410500 410500 410500 410500 0
485 20250221 102900 479784500 410500 410500 410500 410500 0
486 20250221 102800 479784500 410500 410500 410500 410500 0
487 20250221 102700 479784500 410500 410500 410500 410500 1
488 20250221 102600 479374000 410500 411000 411000 410500 2
489 20250221 102500 478552500 410500 410500 410500 410500 50
490 20250221 102400 458027500 410000 410000 410000 410000 15
491 20250221 102300 451877500 410000 410000 410000 410000 0
492 20250221 102200 451877500 410000 410500 410500 410000 71
493 20250221 102100 422767000 410500 410500 410500 410500 10
494 20250221 102000 418662000 410500 410500 410500 410500 0
495 20250221 101900 418662000 410500 410500 410500 410500 0
496 20250221 101800 418662000 410500 410500 410500 410500 11
497 20250221 101700 414146500 410500 410500 410500 410500 0
498 20250221 101600 414146500 410500 410500 410500 410500 0
499 20250221 101500 414146500 410500 410500 410500 410500 31
500 20250221 101400 401421000 410500 410500 410500 410500 0
501 20250221 101300 401421000 410500 410500 410500 410500 0
502 20250221 101200 401421000 410500 410500 410500 410500 0
503 20250221 101100 401421000 410500 410500 410500 410500 2
504 20250221 101000 400600000 410500 410500 410500 410500 2
505 20250221 100900 399779000 411500 410500 411500 410000 63
506 20250221 100800 373889000 411000 411000 411000 411000 0
507 20250221 100700 373889000 411000 411000 411000 411000 6
508 20250221 100600 371423000 411000 411000 411000 411000 3
509 20250221 100500 370190000 411000 411000 411000 411000 12
510 20250221 100400 365258000 410500 410500 410500 410500 2
511 20250221 100300 364437000 410000 410000 410000 410000 0
512 20250221 100200 364437000 410000 411000 411000 410000 12
513 20250221 100100 359514000 411000 411000 411000 411000 6
514 20250221 100000 357048000 411000 411000 411000 411000 2
515 20250221 095900 356226000 410500 410500 410500 410500 1
516 20250221 095800 355815500 410000 410000 410000 410000 6
517 20250221 095700 353355500 410500 410500 410500 410500 5
518 20250221 095600 351303000 410000 410000 410000 410000 11
519 20250221 095500 346793000 409500 409500 409500 409500 1
520 20250221 095400 346383500 410000 410000 410000 410000 12
521 20250221 095300 341463500 410500 410500 410500 410500 5
522 20250221 095200 339411000 411000 411000 411000 411000 0
523 20250221 095100 339411000 411000 411000 411000 411000 0
524 20250221 095000 339411000 411000 411000 411000 411000 0
525 20250221 094900 339411000 411000 411000 411000 411000 0
526 20250221 094800 339411000 411000 411000 411000 411000 1
527 20250221 094700 339000000 410500 410500 410500 410500 0
528 20250221 094600 339000000 410500 410500 410500 410500 2
529 20250221 094500 338179000 410000 411000 411000 410000 18
530 20250221 094400 330792500 410500 409500 410500 409500 37
531 20250221 094300 315639500 409500 410000 410000 409500 10
532 20250221 094200 311544000 409500 409500 409500 409500 3
533 20250221 094100 310315500 409500 411000 411000 409500 57
534 20250221 094000 286939000 411000 411000 411000 411000 3
535 20250221 093900 285706000 411000 411000 411000 411000 0
536 20250221 093800 285706000 411000 412000 412000 411000 45
537 20250221 093700 267178000 412500 413500 413500 412500 66
538 20250221 093600 239921000 414000 414000 414000 414000 4
539 20250221 093500 238265000 414000 414000 414000 414000 2
540 20250221 093400 237437000 414000 414000 414000 414000 0
541 20250221 093300 237437000 414000 414000 414000 414000 0
542 20250221 093200 237437000 414000 414000 414000 414000 0
543 20250221 093100 237437000 414000 414000 414000 414000 2
544 20250221 093000 236609000 414000 415500 415500 414000 85
545 20250221 092900 201382500 415500 415500 415500 415500 0
546 20250221 092800 201382500 415500 415500 415500 415500 0
547 20250221 092700 201382500 415500 415500 415500 415500 0
548 20250221 092600 201382500 415500 415500 415500 415500 5
549 20250221 092500 199305000 415000 416000 416000 415000 62
550 20250221 092400 173554000 416000 416000 416000 416000 0
551 20250221 092300 173554000 416000 416000 416000 416000 0
552 20250221 092200 173554000 416000 416000 416000 416000 0
553 20250221 092100 173554000 416000 417000 417000 415000 89
554 20250221 092000 136534000 417500 417500 417500 417500 0
555 20250221 091900 136534000 417500 417500 417500 417500 3
556 20250221 091800 135281500 417500 417500 417500 417500 0
557 20250221 091700 135281500 417500 417500 417500 417500 16
558 20250221 091600 128601500 417500 417500 417500 417500 0
559 20250221 091500 128601500 417500 417500 417500 417500 1
560 20250221 091400 128184000 417500 417500 417500 417500 0
561 20250221 091300 128184000 417500 417500 417500 417500 1
562 20250221 091200 127766500 417500 417500 417500 417500 1
563 20250221 091100 127349000 417000 417000 417000 417000 4
564 20250221 091000 125681000 417000 417000 417000 417000 4
565 20250221 090900 124013000 417000 417000 417000 417000 0
566 20250221 090800 124013000 417000 417000 417000 417000 0
567 20250221 090700 124013000 417000 417500 418000 416500 109
568 20250221 090600 78552000 418500 417000 418500 417000 4
569 20250221 090500 76880500 417000 417000 417000 417000 0
570 20250221 090400 76880500 417000 417000 417000 417000 0
571 20250221 090300 76880500 417000 417000 417000 417000 1
572 20250221 090200 76463500 415000 415000 415000 415000 0
573 20250221 090100 76463500 415000 417000 417000 415000 163
574 20250221 090000 8798500 417500 420000 420000 417500 21

1
000670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,1842040,0,764446600000,0.00
20250218,0,1842040,0,750631300000,0.00
20250217,303,1842040,125139000,760762520000,0.02
20250214,303,1842040,124987500,759841500000,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 1842040 0 764446600000 0.00
3 20250218 0 1842040 0 750631300000 0.00
4 20250217 303 1842040 125139000 760762520000 0.02
5 20250214 303 1842040 124987500 759841500000 0.02