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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,745582399500,218500,218500,218500,218500,223472
20250219,183100,745582399500,218500,218500,218500,218500,0
20250219,183000,745582399500,218500,218500,218500,218500,0
20250219,182900,745582399500,218500,218500,218500,218500,0
20250219,182800,745582399500,218500,218500,218500,218500,0
20250219,182700,745582399500,218500,218500,218500,218500,0
20250219,182600,745582399500,218500,218500,218500,218500,0
20250219,182500,745582399500,218500,218500,218500,218500,0
20250219,182400,745582399500,218500,218500,218500,218500,0
20250219,182300,745582399500,218500,218500,218500,218500,0
20250219,182200,745582399500,218500,218500,218500,218500,0
20250219,182100,745582399500,218500,218500,218500,218500,0
20250219,182000,745582399500,218500,218500,218500,218500,0
20250219,181900,745582399500,218500,218500,218500,218500,0
20250219,181800,745582399500,218500,218500,218500,218500,0
20250219,181700,745582399500,218500,218500,218500,218500,0
20250219,181600,745582399500,218500,218500,218500,218500,0
20250219,181500,745582399500,218500,218500,218500,218500,0
20250219,181400,745582399500,218500,218500,218500,218500,0
20250219,181300,745582399500,218500,218500,218500,218500,0
20250219,181200,745582399500,218500,218500,218500,218500,0
20250219,181100,745582399500,218500,218500,218500,218500,0
20250219,181000,745582399500,218500,218500,218500,218500,0
20250219,180900,745582399500,218500,218500,218500,218500,0
20250219,180800,745582399500,218500,218500,218500,218500,0
20250219,180700,745582399500,218500,218500,218500,218500,0
20250219,180600,745582399500,218500,218500,218500,218500,0
20250219,180500,745582399500,218500,218500,218500,218500,0
20250219,180400,745582399500,218500,218500,218500,218500,0
20250219,180300,745582399500,218500,218500,218500,218500,0
20250219,180200,745582399500,218500,218500,218500,218500,223472
20250219,180100,745582399500,218500,218500,218500,218500,0
20250219,180000,745582399500,218500,218500,218500,218500,0
20250219,175900,745582399500,218500,218500,218500,218500,0
20250219,175800,745582399500,218500,218500,218500,218500,0
20250219,175700,745582399500,218500,218500,218500,218500,0
20250219,175600,745582399500,218500,218500,218500,218500,0
20250219,175500,745582399500,218500,218500,218500,218500,0
20250219,175400,745582399500,218500,218500,218500,218500,0
20250219,175300,745582399500,218500,218500,218500,218500,0
20250219,175200,745582399500,218500,218500,218500,218500,0
20250219,175100,745582399500,218500,218500,218500,218500,0
20250219,175000,745582399500,218500,218500,218500,218500,0
20250219,174900,745582399500,218500,218500,218500,218500,0
20250219,174800,745582399500,218500,218500,218500,218500,0
20250219,174700,745582399500,218500,218500,218500,218500,0
20250219,174600,745582399500,218500,218500,218500,218500,0
20250219,174500,745582399500,218500,218500,218500,218500,0
20250219,174400,745582399500,218500,218500,218500,218500,0
20250219,174300,745582399500,218500,218500,218500,218500,0
20250219,174200,745582399500,218500,218500,218500,218500,0
20250219,174100,745582399500,218500,218500,218500,218500,0
20250219,174000,745582399500,218500,218500,218500,218500,0
20250219,173900,745582399500,218500,218500,218500,218500,0
20250219,173800,745582399500,218500,218500,218500,218500,0
20250219,173700,745582399500,218500,218500,218500,218500,0
20250219,173600,745582399500,218500,218500,218500,218500,0
20250219,173500,745582399500,218500,218500,218500,218500,0
20250219,173400,745582399500,218500,218500,218500,218500,0
20250219,173300,745582399500,218500,218500,218500,218500,0
20250219,173200,745582399500,218500,218500,218500,218500,223472
20250219,173100,745582399500,218500,218500,218500,218500,0
20250219,173000,745582399500,218500,218500,218500,218500,0
20250219,172900,745582399500,218500,218500,218500,218500,0
20250219,172800,745582399500,218500,218500,218500,218500,0
20250219,172700,745582399500,218500,218500,218500,218500,0
20250219,172600,745582399500,218500,218500,218500,218500,0
20250219,172500,745582399500,218500,218500,218500,218500,0
20250219,172400,745582399500,218500,218500,218500,218500,0
20250219,172300,745582399500,218500,218500,218500,218500,0
20250219,172200,745582399500,218500,218500,218500,218500,0
20250219,172100,745582399500,218500,218500,218500,218500,0
20250219,172000,745582399500,218500,218500,218500,218500,0
20250219,171900,745582399500,218500,218500,218500,218500,0
20250219,171800,745582399500,218500,218500,218500,218500,0
20250219,171700,745582399500,218500,218500,218500,218500,0
20250219,171600,745582399500,218500,218500,218500,218500,0
20250219,171500,745582399500,218500,218500,218500,218500,0
20250219,171400,745582399500,218500,218500,218500,218500,0
20250219,171300,745582399500,218500,218500,218500,218500,0
20250219,171200,745582399500,218500,218500,218500,218500,0
20250219,171100,745582399500,218500,218500,218500,218500,0
20250219,171000,745582399500,218500,218500,218500,218500,0
20250219,170900,745582399500,218500,218500,218500,218500,0
20250219,170800,745582399500,218500,218500,218500,218500,0
20250219,170700,745582399500,218500,218500,218500,218500,0
20250219,170600,745582399500,218500,218500,218500,218500,0
20250219,170500,745582399500,218500,218500,218500,218500,0
20250219,170400,745582399500,218500,218500,218500,218500,0
20250219,170300,745582399500,218500,218500,218500,218500,0
20250219,170200,745582399500,218500,218500,218500,218500,223472
20250219,170100,745582399500,218500,218500,218500,218500,0
20250219,170000,745582399500,218500,218500,218500,218500,0
20250219,165900,745582399500,218500,218500,218500,218500,0
20250219,165800,745582399500,218500,218500,218500,218500,0
20250219,165700,745582399500,218500,218500,218500,218500,0
20250219,165600,745582399500,218500,218500,218500,218500,0
20250219,165500,745582399500,218500,218500,218500,218500,0
20250219,165400,745582399500,218500,218500,218500,218500,0
20250219,165300,745582399500,218500,218500,218500,218500,0
20250219,165200,745582399500,218500,218500,218500,218500,0
20250219,165100,745582399500,218500,218500,218500,218500,0
20250219,165000,745582399500,218500,218500,218500,218500,0
20250219,164900,745582399500,218500,218500,218500,218500,0
20250219,164800,745582399500,218500,218500,218500,218500,0
20250219,164700,745582399500,218500,218500,218500,218500,0
20250219,164600,745582399500,218500,218500,218500,218500,0
20250219,164500,745582399500,218500,218500,218500,218500,0
20250219,164400,745582399500,218500,218500,218500,218500,0
20250219,164300,745582399500,218500,218500,218500,218500,0
20250219,164200,745582399500,218500,218500,218500,218500,0
20250219,164100,745582399500,218500,218500,218500,218500,0
20250219,164000,745582399500,218500,218500,218500,218500,0
20250219,163900,745582399500,218500,218500,218500,218500,0
20250219,163800,745582399500,218500,218500,218500,218500,0
20250219,163700,745582399500,218500,218500,218500,218500,0
20250219,163600,745582399500,218500,218500,218500,218500,0
20250219,163500,745582399500,218500,218500,218500,218500,0
20250219,163400,745582399500,218500,218500,218500,218500,0
20250219,163300,745582399500,218500,218500,218500,218500,0
20250219,163200,745582399500,218500,218500,218500,218500,223472
20250219,163100,745582399500,218500,218500,218500,218500,0
20250219,163000,745582399500,218500,218500,218500,218500,0
20250219,162900,745582399500,218500,218500,218500,218500,0
20250219,162800,745582399500,218500,218500,218500,218500,0
20250219,162700,745582399500,218500,218500,218500,218500,0
20250219,162600,745582399500,218500,218500,218500,218500,0
20250219,162500,745582399500,218500,218500,218500,218500,0
20250219,162400,745582399500,218500,218500,218500,218500,0
20250219,162300,745582399500,218500,218500,218500,218500,0
20250219,162200,745582399500,218500,218500,218500,218500,0
20250219,162100,745582399500,218500,218500,218500,218500,0
20250219,162000,745582399500,218500,218500,218500,218500,0
20250219,161900,745582399500,218500,218500,218500,218500,0
20250219,161800,745582399500,218500,218500,218500,218500,0
20250219,161700,745582399500,218500,218500,218500,218500,0
20250219,161600,745582399500,218500,218500,218500,218500,0
20250219,161500,745582399500,218500,218500,218500,218500,0
20250219,161400,745582399500,218500,218500,218500,218500,0
20250219,161300,745582399500,218500,218500,218500,218500,0
20250219,161200,745582399500,218500,218500,218500,218500,0
20250219,161100,745582399500,218500,218500,218500,218500,0
20250219,161000,745582399500,218500,218500,218500,218500,0
20250219,160900,745582399500,218500,218500,218500,218500,0
20250219,160800,745582399500,218500,218500,218500,218500,0
20250219,160700,745582399500,218500,218500,218500,218500,0
20250219,160600,745582399500,218500,218500,218500,218500,0
20250219,160500,745582399500,218500,218500,218500,218500,0
20250219,160400,745582399500,218500,218500,218500,218500,0
20250219,160300,745582399500,218500,218500,218500,218500,0
20250219,160200,745582399500,218500,218500,218500,218500,223472
20250219,160100,745582399500,218500,218500,218500,218500,0
20250219,160000,745582399500,218500,218500,218500,218500,0
20250219,155900,745582399500,218500,218500,218500,218500,0
20250219,155800,745582399500,218500,218500,218500,218500,0
20250219,155700,745582399500,218500,218500,218500,218500,0
20250219,155600,745582399500,218500,218500,218500,218500,0
20250219,155500,745582399500,218500,218500,218500,218500,0
20250219,155400,745582399500,218500,218500,218500,218500,0
20250219,155300,745582399500,218500,218500,218500,218500,0
20250219,155200,745582399500,218500,218500,218500,218500,0
20250219,155100,745582399500,218500,218500,218500,218500,0
20250219,155000,745582399500,218500,218500,218500,218500,0
20250219,154900,745582399500,218500,218500,218500,218500,0
20250219,154800,745582399500,218500,218500,218500,218500,0
20250219,154700,745582399500,218500,218500,218500,218500,0
20250219,154600,745582399500,218500,218500,218500,218500,0
20250219,154500,745582399500,218500,218500,218500,218500,0
20250219,154400,745582399500,218500,218500,218500,218500,0
20250219,154300,745582399500,218500,218500,218500,218500,0
20250219,154200,745582399500,218500,218500,218500,218500,0
20250219,154100,745582399500,218500,218500,218500,218500,0
20250219,154000,745582399500,218500,218500,218500,218500,0
20250219,153900,745582399500,218500,218500,218500,218500,0
20250219,153800,745582399500,218500,218500,218500,218500,0
20250219,153700,745582399500,218500,218500,218500,218500,0
20250219,153600,745582399500,218500,218500,218500,218500,0
20250219,153500,745582399500,218500,218500,218500,218500,0
20250219,153400,745582399500,218500,218500,218500,218500,0
20250219,153300,745582399500,218500,218500,218500,218500,0
20250219,153200,745582399500,218500,218500,218500,218500,223472
20250219,153100,745582399500,218500,218500,218500,218500,0
20250219,153000,745582399500,218500,218500,218500,218500,223472
20250219,152900,696753767500,218500,218500,218500,218500,0
20250219,152800,696753767500,218500,218500,218500,218500,0
20250219,152700,696753767500,218500,218500,218500,218500,0
20250219,152600,696753767500,218500,218500,218500,218500,0
20250219,152500,696753767500,218500,218500,218500,218500,0
20250219,152400,696753767500,218500,218500,218500,218500,0
20250219,152300,696753767500,218500,218500,218500,218500,0
20250219,152200,696753767500,218500,218500,218500,218500,0
20250219,152100,696753767500,218500,218500,218500,218500,0
20250219,152000,696753767500,218500,218500,218500,218500,0
20250219,151900,696753767500,218500,218500,218500,218000,11942
20250219,151800,694146984500,218500,218000,218500,217500,9326
20250219,151700,692113488500,217500,217500,218000,217500,5828
20250219,151600,690843488500,218000,218500,218500,217500,17570
20250219,151500,687013933000,218500,218500,218500,218000,3252
20250219,151400,686304451500,218000,218500,218500,218000,4935
20250219,151300,685227655500,218500,218000,218500,217500,13259
20250219,151200,682336555500,217500,218000,218000,217500,20760
20250219,151100,677811417000,218000,218000,218000,217500,4478
20250219,151000,676835964000,218000,217500,218000,217500,9318
20250219,150900,674806869000,217500,217500,218000,217500,2385
20250219,150800,674287387000,217500,218000,218000,217500,26519
20250219,150700,668507411000,218000,218000,218000,217500,25368
20250219,150600,662977778000,218000,218000,218000,217500,6409
20250219,150500,661581565000,218000,218000,218000,217500,5567
20250219,150400,660368991000,217500,218000,218000,217500,5451
20250219,150300,659182334000,217500,218000,218000,217500,3158
20250219,150200,658494623000,218000,218000,218000,217500,2571
20250219,150100,657934631000,218000,218000,218000,217500,1967
20250219,150000,657506303500,218000,217500,218000,217000,23399
20250219,145900,652417549000,217500,217500,217500,217000,10761
20250219,145800,650077971000,217500,217500,217500,217000,3091
20250219,145700,649406471500,217500,217500,217500,217000,3570
20250219,145600,648631027000,217500,217000,217500,217000,3030
20250219,145500,647972766000,217000,217000,217500,217000,3951
20250219,145400,647115048500,217500,217500,217500,217000,3005
20250219,145300,646462603500,217500,217500,217500,217000,2834
20250219,145200,645847261500,217500,217000,217500,217000,2941
20250219,145100,645208817500,217500,217000,217500,217000,6197
20250219,145000,643863791500,217000,217000,217500,217000,3917
20250219,144900,643013262000,217000,217000,217500,217000,4112
20250219,144800,642120616000,217000,217500,217500,217000,5589
20250219,144700,640907555500,217000,217000,217500,217000,4340
20250219,144600,639965545500,217500,217000,217500,217000,5637
20250219,144500,638741222000,217000,217000,217500,217000,6036
20250219,144400,637430678500,217000,217000,217500,217000,4749
20250219,144300,636399843500,217000,217500,218000,217000,18391
20250219,144200,632399694500,217500,218000,218500,217500,26739
20250219,144100,626573092500,218000,218000,218500,218000,3808
20250219,144000,625742003500,218000,218000,218500,218000,2524
20250219,143900,625190895500,218500,218000,218500,218000,2437
20250219,143800,624659014500,218000,218000,218500,218000,1949
20250219,143700,624233732500,218000,218500,218500,218000,2352
20250219,143600,623720559000,218500,218000,218500,218000,2824
20250219,143500,623104103000,218500,218000,218500,218000,2837
20250219,143400,622484869000,218000,218000,218500,218000,5496
20250219,143300,621286100000,218500,218000,218500,218000,4185
20250219,143200,620373058000,218000,218000,218500,218000,4067
20250219,143100,619485718500,218000,218000,218500,218000,4142
20250219,143000,618581940000,218000,218500,218500,218000,3839
20250219,142900,617744122500,218000,218000,218500,218000,2410
20250219,142800,617218089000,218000,218500,218500,218000,3364
20250219,142700,616484022500,218000,218500,218500,218000,3080
20250219,142600,615811771500,218500,218000,218500,218000,3002
20250219,142500,615156611000,218500,218000,218500,218000,7741
20250219,142400,613468406000,218500,218000,218500,218000,4191
20250219,142300,612553832000,218000,218000,218500,218000,3111
20250219,142200,611874701000,218000,218500,218500,218000,6537
20250219,142100,610448480500,218000,218500,218500,218000,3321
20250219,142000,609723331500,218000,217500,218500,217500,33653
20250219,141900,602387034000,217500,217500,218000,217500,2881
20250219,141800,601759945000,217500,218000,218000,217500,2414
20250219,141700,601234331000,217500,217500,218000,217500,2948
20250219,141600,600592601000,217500,217500,218000,217500,2278
20250219,141500,600096772000,217500,218000,218000,217500,2527
20250219,141400,599546863000,218000,217500,218000,217500,3210
20250219,141300,598848436500,217500,217500,218000,217500,1927
20250219,141200,598429043000,218000,218000,218500,217500,25731
20250219,141100,592819582500,218000,218000,218500,218000,4553
20250219,141000,591826265000,218500,218500,218500,218000,4237
20250219,140900,590901892000,218000,218000,218500,218000,3928
20250219,140800,590044630000,218500,218000,218500,218000,3201
20250219,140700,589345918000,218500,218500,218500,218000,3643
20250219,140600,588550524000,218500,218500,218500,218000,3223
20250219,140500,587847422000,218500,218500,218500,218000,3290
20250219,140400,587129403500,218000,218500,218500,218000,2656
20250219,140300,586549920000,218000,218000,218500,218000,5566
20250219,140200,585336212500,218000,218500,218500,218000,1562
20250219,140100,584995430500,218500,218500,218500,218000,2927
20250219,140000,584356908000,218000,218000,218500,218000,2162
20250219,135900,583885276000,218000,218500,218500,218000,2047
20250219,135800,583438853500,218000,218500,218500,218000,7662
20250219,135700,581768234000,218000,218500,219000,218000,32933
20250219,135600,574572092500,218500,219000,219000,218500,4157
20250219,135500,573662296500,219000,219000,219000,218500,4538
20250219,135400,572669138500,219000,218500,219000,218500,4902
20250219,135300,571596146000,219000,219000,219000,218500,3426
20250219,135200,570846432500,218500,218500,219000,218500,4295
20250219,135100,569906593000,219000,218500,219000,218500,2853
20250219,135000,569282206000,218500,219000,219000,218500,3906
20250219,134900,568427610000,218500,218500,219000,218500,3640
20250219,134800,567630880000,218500,219000,219000,218500,2705
20250219,134700,567039028000,219000,218500,219000,218500,2872
20250219,134600,566410275000,218500,219000,219000,218500,3146
20250219,134500,565721700000,219000,218500,219000,218000,20856
20250219,134400,561162634500,218500,218000,218500,218000,2236
20250219,134300,560674245500,218500,218500,218500,218000,2047
20250219,134200,560227391500,218500,218000,218500,218000,1683
20250219,134100,559860072000,218500,218000,218500,218000,2816
20250219,134000,559245903500,218000,218500,218500,218000,2093
20250219,133900,558789102500,218500,218500,218500,218000,3512
20250219,133800,558022113500,218500,218500,218500,218000,2974
20250219,133700,557372612500,218000,218500,218500,218000,2870
20250219,133600,556746090000,218000,219000,219000,218000,12764
20250219,133500,553956738500,219000,219000,219000,218500,13215
20250219,133400,551068360500,218500,218500,219000,218500,4603
20250219,133300,550061806000,218500,219000,219000,218500,3012
20250219,133200,549402744500,218500,219000,219000,218500,5652
20250219,133100,548166356000,218500,219000,219000,218500,3300
20250219,133000,547444055500,219000,219000,219000,218500,6769
20250219,132900,545963871500,218500,218500,219000,218000,27069
20250219,132800,540049392500,218000,218500,218500,218000,3128
20250219,132700,539366396500,218000,218500,218500,218000,3686
20250219,132600,538561478000,218500,218500,218500,218000,4423
20250219,132500,537595754500,218000,218000,218500,218000,4830
20250219,132400,536541140000,218500,218000,218500,218000,2579
20250219,132300,535978136500,218500,218500,218500,218000,1720
20250219,132200,535602674500,218000,218500,218500,218000,1258
20250219,132100,535327977000,218500,218500,218500,218000,1178
20250219,132000,535070810000,218000,218000,218500,217500,23512
20250219,131900,529945661500,218000,217500,218000,217500,3937
20250219,131800,529088179500,218000,218000,218000,217500,2435
20250219,131700,528558344000,217500,217500,218000,217500,2048
20250219,131600,528112738000,217500,218000,218000,217500,2491
20250219,131500,527570802500,218000,218000,218500,217500,40720
20250219,131400,518693071500,218000,218500,218500,218000,4122
20250219,131300,517793605500,218000,218500,219000,218000,29848
20250219,131200,511273537000,219000,218500,219000,218500,7576
20250219,131100,509617498000,219000,218500,219000,218500,7450
20250219,131000,507989094500,218500,218500,219000,218500,3213
20250219,130900,507286729500,218500,218500,219000,218500,2851
20250219,130800,506663125000,218500,218500,219000,218500,8618
20250219,130700,504779118500,219000,219000,219000,218500,3514
20250219,130600,504010146500,218500,219000,219000,218500,4502
20250219,130500,503024889000,219000,219000,219000,218500,4247
20250219,130400,502095597500,218500,218500,219000,218500,2734
20250219,130300,501497356500,219000,218500,219000,218500,4800
20250219,130200,500446943500,219000,218500,219000,218500,3940
20250219,130100,499584598000,218500,219000,219000,218500,3318
20250219,130000,498858688000,219000,219000,219000,218500,3315
20250219,125900,498133301000,219000,219000,219000,218500,1758
20250219,125800,497748614000,219000,218500,219000,218500,2038
20250219,125700,497302852000,219000,219000,219000,218500,2810
20250219,125600,496687939000,218500,219000,219000,218500,2427
20250219,125500,496157080500,219000,218500,219000,218500,2586
20250219,125400,495591390500,218500,218500,219000,218500,2428
20250219,125300,495060202500,218500,218500,219000,218500,3352
20250219,125200,494327007500,218500,219000,219000,218500,1846
20250219,125100,493923160500,218500,218500,219000,218500,2530
20250219,125000,493369718000,218500,218500,219000,218500,2242
20250219,124900,492879304000,218500,219000,219000,218500,2409
20250219,124800,492352091500,218500,218500,219000,218500,2465
20250219,124700,491812662000,218500,219000,219000,218500,16596
20250219,124600,488185052500,218500,218500,219000,218500,4796
20250219,124500,487136758000,218500,219000,219000,218500,2855
20250219,124400,486511785000,218500,219000,219000,218500,2368
20250219,124300,485993569000,219000,219000,219000,218500,1198
20250219,124200,485731351000,218500,219000,219000,218500,1765
20250219,124100,485345004000,218500,219000,219000,218500,1774
20250219,124000,484957085500,218500,218500,219000,218500,3577
20250219,123900,484174357500,219000,218500,219000,218500,2520
20250219,123800,483622841500,219000,218500,219000,218500,2789
20250219,123700,483012615500,218500,219000,219000,218500,3219
20250219,123600,482308721500,219000,219000,219000,218500,3242
20250219,123500,481599300000,218500,219000,219000,218500,3470
20250219,123400,480839657000,219000,219000,219000,218500,1006
20250219,123300,480619575500,218500,218500,219000,218500,1635
20250219,123200,480261655500,219000,219000,219000,218500,1218
20250219,123100,479995207000,218500,219000,219000,218500,1543
20250219,123000,479657517000,218500,218500,219000,218500,5582
20250219,122900,478436940000,218500,219000,219000,218500,5932
20250219,122800,477140516500,218500,218500,219000,218500,899
20250219,122700,476943925000,218500,219000,219000,218500,703
20250219,122600,476790117500,219000,219000,219000,218500,4204
20250219,122500,475869548000,218500,219500,219500,218500,57348
20250219,122400,463308814000,219500,219500,219500,219000,3101
20250219,122300,462628659500,219500,219500,219500,219000,4539
20250219,122200,461632600000,219500,219500,219500,219000,4147
20250219,122100,460722531000,219500,219500,219500,219000,6627
20250219,122000,459268058500,219500,219000,219500,218500,120068
20250219,121900,432966305000,219000,219000,219000,218500,3348
20250219,121800,432233576500,219000,218500,219000,218500,2568
20250219,121700,431671429500,218500,219000,219000,218500,2033
20250219,121600,431226742000,219000,219000,219000,218500,5981
20250219,121500,429918710000,218500,219000,219000,218500,7481
20250219,121400,428282761500,219000,219000,219000,218500,1012
20250219,121300,428061422000,219000,218500,219000,218500,2785
20250219,121200,427451934000,218500,218500,219000,218500,2716
20250219,121100,426857762500,219000,218500,219000,218500,1811
20250219,121000,426461554000,218500,218500,219000,218500,3142
20250219,120900,425774408500,218500,219000,219000,218500,3797
20250219,120800,424943812000,219000,219000,219000,218500,2148
20250219,120700,424473788000,219000,218500,219000,218500,3499
20250219,120600,423707915500,218500,219000,219000,218500,1921
20250219,120500,423287586000,218500,219000,219000,218500,2283
20250219,120400,422788336000,218500,218500,219000,218500,3224
20250219,120300,422082717000,219000,218500,219000,218500,2265
20250219,120200,421587175500,218500,219000,219000,218500,2558
20250219,120100,421027777500,219000,219000,219000,218500,1531
20250219,120000,420692841500,219000,218500,219000,218500,5037
20250219,115900,419590105000,218500,218500,219000,218500,1978
20250219,115800,419157508000,218500,218500,219000,218500,4633
20250219,115700,418144259000,218500,219000,219000,218500,2535
20250219,115600,417589653000,218500,218500,219000,218500,3452
20250219,115500,416834235000,218500,218500,219000,218500,3604
20250219,115400,416045836500,219000,219000,219000,218500,1911
20250219,115300,415627768500,219000,218500,219000,218500,3444
20250219,115200,414874629000,218500,218500,219000,218500,2630
20250219,115100,414299677500,218500,219000,219000,218500,2371
20250219,115000,413781323000,218500,218500,219000,218500,37221
20250219,114900,405647279500,219000,219000,219000,218500,2755
20250219,114800,405044328500,219000,219000,219000,218500,3363
20250219,114700,404308702000,219000,219000,219000,218500,2767
20250219,114600,403703009000,218500,218500,219000,218000,12404
20250219,114500,400992087000,218000,218000,218500,218000,1619
20250219,114400,400638612000,218500,218000,218500,218000,3460
20250219,114300,399883224500,218000,218500,218500,218000,2173
20250219,114200,399408499500,218500,218500,218500,218000,1048
20250219,114100,399179651000,218000,218500,218500,218000,2190
20250219,114000,398701427500,218500,218500,219000,218000,56380
20250219,113900,386381235500,218500,218500,218500,218000,1694
20250219,113800,386011391000,218500,218500,218500,218000,1633
20250219,113700,385654842000,218500,218000,218500,218000,2363
20250219,113600,385138852500,218500,218000,218500,218000,1669
20250219,113500,384774429000,218000,218000,218500,218000,4164
20250219,113400,383864904000,218000,218500,218500,218000,2701
20250219,113300,383275186500,218500,218500,218500,218000,2272
20250219,113200,382779054000,218000,218500,218500,218000,2184
20250219,113100,382302243500,218000,218000,218500,218000,3184
20250219,113000,381607310000,218000,218500,218500,218000,2229
20250219,112900,381120520000,218000,218000,218500,218000,1538
20250219,112800,380784754000,218000,218000,218500,218000,2764
20250219,112700,380181314500,218500,218500,218500,218000,2629
20250219,112600,379607367500,218000,218000,218500,218000,2391
20250219,112500,379085319500,218000,218000,218500,218000,1633
20250219,112400,378728814500,218000,218500,218500,218000,4136
20250219,112300,377826331500,218500,218000,218500,218000,2800
20250219,112200,377214872000,218000,218000,218500,218000,3267
20250219,112100,376501920500,218000,218500,218500,218000,2226
20250219,112000,376015777000,218500,218500,218500,218000,8766
20250219,111900,374100952000,218000,218500,218500,218000,1826
20250219,111800,373702465000,218500,218500,218500,218000,4375
20250219,111700,372747610500,218500,218000,218500,218000,2119
20250219,111600,372285041000,218000,218000,218500,218000,4136
20250219,111500,371381543500,218000,218500,218500,218000,1454
20250219,111400,371064195500,218000,218500,218500,218000,5214
20250219,111300,369925622500,218000,218500,218500,218000,4139
20250219,111200,369022493000,218500,218500,218500,218000,2836
20250219,111100,368403177000,218000,218000,218500,218000,4545
20250219,111000,367410521000,218000,218000,218500,218000,5474
20250219,110900,366215481500,218500,218000,218500,218000,2921
20250219,110800,365577938000,218000,218500,218500,218000,4132
20250219,110700,364675940000,218500,218000,218500,218000,6212
20250219,110600,363319661000,218000,218000,218500,218000,4648
20250219,110500,362305737500,218000,218000,218500,218000,2975
20250219,110400,361656485000,218500,218000,218500,218000,2984
20250219,110300,361005039500,218000,218000,218500,218000,2491
20250219,110200,360461326500,218000,218500,218500,218000,6036
20250219,110100,359143136000,218000,218500,218500,218000,2699
20250219,110000,358554111500,218000,218000,218500,218000,3262
20250219,105900,357842202500,218000,218000,218500,218000,2571
20250219,105800,357280946000,218000,218000,218500,218000,2276
20250219,105700,356784216000,218500,218000,218500,218000,1238
20250219,105600,356513943000,218000,218000,218500,218000,1457
20250219,105500,356195942000,218000,218000,218500,218000,4946
20250219,105400,355117511500,218000,218000,218500,218000,1652
20250219,105300,354757023500,218500,218500,218500,217500,15546
20250219,105200,351367268500,218000,218000,218500,218000,4265
20250219,105100,350436674000,218000,218000,218500,218000,2210
20250219,105000,349954477000,218500,218500,218500,218000,5408
20250219,104900,348773659000,218500,218000,218500,218000,3115
20250219,104800,348093628500,218000,218500,218500,218000,1844
20250219,104700,347691299500,218000,217500,218500,217500,4791
20250219,104600,346647431500,218000,218000,218500,217500,85415
20250219,104500,328026464500,218000,217500,218000,217500,3232
20250219,104400,327322735000,217500,217500,218000,217000,14068
20250219,104300,324262925000,217000,217500,217500,217000,3664
20250219,104200,323466324000,217500,217500,217500,217000,4745
20250219,104100,322434470500,217500,217000,217500,217000,5417
20250219,104000,321257692000,217000,217500,217500,217000,2756
20250219,103900,320658750500,217500,217000,217500,217000,2242
20250219,103800,320171522000,217500,217000,217500,217000,3310
20250219,103700,319451963000,217500,217000,217500,217000,2012
20250219,103600,319014619000,217500,217000,217500,217000,2690
20250219,103500,318429933500,217000,217000,217500,217000,5434
20250219,103400,317248677500,217000,217500,217500,217000,2898
20250219,103300,316618559500,217500,217500,217500,217000,3532
20250219,103200,315850595500,217500,217500,217500,217000,2974
20250219,103100,315204087000,217500,217500,217500,217000,2997
20250219,103000,314552999000,217500,217500,217500,217000,3323
20250219,102900,313830401000,217500,217000,217500,217000,3846
20250219,102800,312994220000,217000,217500,217500,217000,1503
20250219,102700,312667783000,217500,217000,217500,217000,17758
20250219,102600,308806043500,217000,217500,217500,217000,3079
20250219,102500,308137210500,217500,217000,217500,217000,5658
20250219,102400,306909023500,217500,217000,217500,217000,3525
20250219,102300,306143646500,217500,217000,217500,217000,1677
20250219,102200,305779478000,217000,217500,217500,217000,1323
20250219,102100,305492237500,217000,217500,217500,217000,1754
20250219,102000,305111318500,217000,217500,218000,217000,18482
20250219,101900,301091176000,217500,217500,218000,217500,2456
20250219,101800,300556651500,218000,218000,218000,217500,5443
20250219,101700,299372166000,217500,218000,218000,217500,3179
20250219,101600,298680279000,218000,217500,218000,217500,3512
20250219,101500,297915721500,217500,218000,218000,217500,2431
20250219,101400,297386411500,218000,217500,218000,217500,2891
20250219,101300,296756706000,217500,218000,218000,217500,3360
20250219,101200,296025252000,218000,218000,218000,217500,2624
20250219,101100,295453548000,217500,217000,218000,217000,3315
20250219,101000,294731643000,217000,217500,217500,217000,10771
20250219,100900,292389256000,217500,217000,217500,217000,8903
20250219,100800,290453657000,217000,217500,217500,217000,3280
20250219,100700,289741248500,217500,217500,217500,217000,2054
20250219,100600,289295063500,217000,217000,217500,217000,1015
20250219,100500,289074535500,217500,217500,217500,217000,6593
20250219,100400,287641160500,217500,217000,217500,216500,9243
20250219,100300,285635312000,216500,217000,217500,216500,9614
20250219,100200,283548470000,217000,217000,217500,217000,9870
20250219,100100,281406521500,217000,217000,217500,217000,5538
20250219,100000,280204397500,217500,217000,217500,217000,3607
20250219,095900,279421167500,217000,217000,217500,217000,2834
20250219,095800,278805785500,217000,217000,217500,217000,4163
20250219,095700,277902021500,217000,218000,218000,217000,21007
20250219,095600,273332030000,217500,218000,218000,217500,3791
20250219,095500,272506139500,217500,218000,218000,217500,2258
20250219,095400,272014810500,218000,218000,218000,217500,3699
20250219,095300,271209708000,217500,218000,218000,217500,1854
20250219,095200,270805862500,217500,218000,218000,217500,3359
20250219,095100,270074317500,217500,218000,218000,217500,1577
20250219,095000,269730789500,217500,218000,218000,217500,3537
20250219,094900,268961064000,218000,218000,218000,217500,3568
20250219,094800,268183758500,218000,217500,218000,217500,4964
20250219,094700,267103387000,217500,218000,218000,217500,3037
20250219,094600,266442051500,218000,219000,219000,217500,27252
20250219,094500,260492646500,219000,218500,219000,218000,24815
20250219,094400,255070197000,218000,218500,218500,218000,8918
20250219,094300,253122435500,218500,218000,218500,218000,10685
20250219,094200,250788118000,218500,218500,218500,218000,9401
20250219,094100,248734485000,218000,218500,218500,218000,10243
20250219,094000,246496847500,218000,218000,218500,217500,43012
20250219,093900,237116592500,218000,218000,218000,217500,5965
20250219,093800,235817755000,218000,218000,218000,217500,5860
20250219,093700,234542061500,218000,218000,218000,217500,16044
20250219,093600,231049837000,218000,218000,218000,217500,6263
20250219,093500,229685164000,218000,217500,218000,217500,9371
20250219,093400,227643271000,218000,218000,218000,217500,11696
20250219,093300,225094311500,218000,217500,218000,217500,5618
20250219,093200,223869943000,218000,218000,218000,217500,5886
20250219,093100,222587620500,218000,218000,218000,217500,8782
20250219,093000,220673817000,218000,217500,218000,217500,10676
20250219,092900,218346858500,217500,218000,218000,217500,13993
20250219,092800,215296662500,217500,218000,218000,217500,6779
20250219,092700,213819718000,217500,217500,218000,217000,14124
20250219,092600,210747939500,217500,217000,217500,217000,12608
20250219,092500,208008837500,217000,217000,217500,217000,9126
20250219,092400,206024816500,217000,217500,218000,217000,16128
20250219,092300,202516957000,218000,218000,218000,217500,12979
20250219,092200,199689809000,218000,218000,218000,217500,7488
20250219,092100,198058546500,218000,217500,218000,217500,4785
20250219,092000,197016209000,218000,218500,218500,217500,32175
20250219,091900,190001138500,218500,218000,218500,217500,49148
20250219,091800,179281959000,218000,217000,218000,217000,39337
20250219,091700,170723934500,217500,217500,217500,217000,8511
20250219,091600,168874132000,217000,216000,217500,216000,41387
20250219,091500,159902690500,216000,216500,217000,216000,21447
20250219,091400,155261698500,216500,217000,217500,216500,40687
20250219,091300,146425388000,217500,217000,217500,217000,15337
20250219,091200,143092952500,217500,217500,217500,217000,21892
20250219,091100,138335053000,217500,217500,217500,217000,21609
20250219,091000,133637068500,217500,217500,217500,217000,13001
20250219,090900,130811200500,217000,217000,217500,217000,23053
20250219,090800,125805093000,217500,216500,217500,216000,61712
20250219,090700,112425408500,216500,215500,216500,215500,40653
20250219,090600,103641915500,215500,216000,216000,215000,63600
20250219,090500,89929439500,216000,216000,216000,215500,17694
20250219,090400,86110927500,216000,215500,216000,215000,18168
20250219,090300,82191897500,215500,215000,216000,215000,31899
20250219,090200,75318524000,215000,214500,215500,214500,36467
20250219,090100,67475888000,215000,215500,216000,214500,76552
20250219,090000,51002568500,215000,216000,216000,214000,236005
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183200 745582399500 218500 218500 218500 218500 223472
3 20250219 183100 745582399500 218500 218500 218500 218500 0
4 20250219 183000 745582399500 218500 218500 218500 218500 0
5 20250219 182900 745582399500 218500 218500 218500 218500 0
6 20250219 182800 745582399500 218500 218500 218500 218500 0
7 20250219 182700 745582399500 218500 218500 218500 218500 0
8 20250219 182600 745582399500 218500 218500 218500 218500 0
9 20250219 182500 745582399500 218500 218500 218500 218500 0
10 20250219 182400 745582399500 218500 218500 218500 218500 0
11 20250219 182300 745582399500 218500 218500 218500 218500 0
12 20250219 182200 745582399500 218500 218500 218500 218500 0
13 20250219 182100 745582399500 218500 218500 218500 218500 0
14 20250219 182000 745582399500 218500 218500 218500 218500 0
15 20250219 181900 745582399500 218500 218500 218500 218500 0
16 20250219 181800 745582399500 218500 218500 218500 218500 0
17 20250219 181700 745582399500 218500 218500 218500 218500 0
18 20250219 181600 745582399500 218500 218500 218500 218500 0
19 20250219 181500 745582399500 218500 218500 218500 218500 0
20 20250219 181400 745582399500 218500 218500 218500 218500 0
21 20250219 181300 745582399500 218500 218500 218500 218500 0
22 20250219 181200 745582399500 218500 218500 218500 218500 0
23 20250219 181100 745582399500 218500 218500 218500 218500 0
24 20250219 181000 745582399500 218500 218500 218500 218500 0
25 20250219 180900 745582399500 218500 218500 218500 218500 0
26 20250219 180800 745582399500 218500 218500 218500 218500 0
27 20250219 180700 745582399500 218500 218500 218500 218500 0
28 20250219 180600 745582399500 218500 218500 218500 218500 0
29 20250219 180500 745582399500 218500 218500 218500 218500 0
30 20250219 180400 745582399500 218500 218500 218500 218500 0
31 20250219 180300 745582399500 218500 218500 218500 218500 0
32 20250219 180200 745582399500 218500 218500 218500 218500 223472
33 20250219 180100 745582399500 218500 218500 218500 218500 0
34 20250219 180000 745582399500 218500 218500 218500 218500 0
35 20250219 175900 745582399500 218500 218500 218500 218500 0
36 20250219 175800 745582399500 218500 218500 218500 218500 0
37 20250219 175700 745582399500 218500 218500 218500 218500 0
38 20250219 175600 745582399500 218500 218500 218500 218500 0
39 20250219 175500 745582399500 218500 218500 218500 218500 0
40 20250219 175400 745582399500 218500 218500 218500 218500 0
41 20250219 175300 745582399500 218500 218500 218500 218500 0
42 20250219 175200 745582399500 218500 218500 218500 218500 0
43 20250219 175100 745582399500 218500 218500 218500 218500 0
44 20250219 175000 745582399500 218500 218500 218500 218500 0
45 20250219 174900 745582399500 218500 218500 218500 218500 0
46 20250219 174800 745582399500 218500 218500 218500 218500 0
47 20250219 174700 745582399500 218500 218500 218500 218500 0
48 20250219 174600 745582399500 218500 218500 218500 218500 0
49 20250219 174500 745582399500 218500 218500 218500 218500 0
50 20250219 174400 745582399500 218500 218500 218500 218500 0
51 20250219 174300 745582399500 218500 218500 218500 218500 0
52 20250219 174200 745582399500 218500 218500 218500 218500 0
53 20250219 174100 745582399500 218500 218500 218500 218500 0
54 20250219 174000 745582399500 218500 218500 218500 218500 0
55 20250219 173900 745582399500 218500 218500 218500 218500 0
56 20250219 173800 745582399500 218500 218500 218500 218500 0
57 20250219 173700 745582399500 218500 218500 218500 218500 0
58 20250219 173600 745582399500 218500 218500 218500 218500 0
59 20250219 173500 745582399500 218500 218500 218500 218500 0
60 20250219 173400 745582399500 218500 218500 218500 218500 0
61 20250219 173300 745582399500 218500 218500 218500 218500 0
62 20250219 173200 745582399500 218500 218500 218500 218500 223472
63 20250219 173100 745582399500 218500 218500 218500 218500 0
64 20250219 173000 745582399500 218500 218500 218500 218500 0
65 20250219 172900 745582399500 218500 218500 218500 218500 0
66 20250219 172800 745582399500 218500 218500 218500 218500 0
67 20250219 172700 745582399500 218500 218500 218500 218500 0
68 20250219 172600 745582399500 218500 218500 218500 218500 0
69 20250219 172500 745582399500 218500 218500 218500 218500 0
70 20250219 172400 745582399500 218500 218500 218500 218500 0
71 20250219 172300 745582399500 218500 218500 218500 218500 0
72 20250219 172200 745582399500 218500 218500 218500 218500 0
73 20250219 172100 745582399500 218500 218500 218500 218500 0
74 20250219 172000 745582399500 218500 218500 218500 218500 0
75 20250219 171900 745582399500 218500 218500 218500 218500 0
76 20250219 171800 745582399500 218500 218500 218500 218500 0
77 20250219 171700 745582399500 218500 218500 218500 218500 0
78 20250219 171600 745582399500 218500 218500 218500 218500 0
79 20250219 171500 745582399500 218500 218500 218500 218500 0
80 20250219 171400 745582399500 218500 218500 218500 218500 0
81 20250219 171300 745582399500 218500 218500 218500 218500 0
82 20250219 171200 745582399500 218500 218500 218500 218500 0
83 20250219 171100 745582399500 218500 218500 218500 218500 0
84 20250219 171000 745582399500 218500 218500 218500 218500 0
85 20250219 170900 745582399500 218500 218500 218500 218500 0
86 20250219 170800 745582399500 218500 218500 218500 218500 0
87 20250219 170700 745582399500 218500 218500 218500 218500 0
88 20250219 170600 745582399500 218500 218500 218500 218500 0
89 20250219 170500 745582399500 218500 218500 218500 218500 0
90 20250219 170400 745582399500 218500 218500 218500 218500 0
91 20250219 170300 745582399500 218500 218500 218500 218500 0
92 20250219 170200 745582399500 218500 218500 218500 218500 223472
93 20250219 170100 745582399500 218500 218500 218500 218500 0
94 20250219 170000 745582399500 218500 218500 218500 218500 0
95 20250219 165900 745582399500 218500 218500 218500 218500 0
96 20250219 165800 745582399500 218500 218500 218500 218500 0
97 20250219 165700 745582399500 218500 218500 218500 218500 0
98 20250219 165600 745582399500 218500 218500 218500 218500 0
99 20250219 165500 745582399500 218500 218500 218500 218500 0
100 20250219 165400 745582399500 218500 218500 218500 218500 0
101 20250219 165300 745582399500 218500 218500 218500 218500 0
102 20250219 165200 745582399500 218500 218500 218500 218500 0
103 20250219 165100 745582399500 218500 218500 218500 218500 0
104 20250219 165000 745582399500 218500 218500 218500 218500 0
105 20250219 164900 745582399500 218500 218500 218500 218500 0
106 20250219 164800 745582399500 218500 218500 218500 218500 0
107 20250219 164700 745582399500 218500 218500 218500 218500 0
108 20250219 164600 745582399500 218500 218500 218500 218500 0
109 20250219 164500 745582399500 218500 218500 218500 218500 0
110 20250219 164400 745582399500 218500 218500 218500 218500 0
111 20250219 164300 745582399500 218500 218500 218500 218500 0
112 20250219 164200 745582399500 218500 218500 218500 218500 0
113 20250219 164100 745582399500 218500 218500 218500 218500 0
114 20250219 164000 745582399500 218500 218500 218500 218500 0
115 20250219 163900 745582399500 218500 218500 218500 218500 0
116 20250219 163800 745582399500 218500 218500 218500 218500 0
117 20250219 163700 745582399500 218500 218500 218500 218500 0
118 20250219 163600 745582399500 218500 218500 218500 218500 0
119 20250219 163500 745582399500 218500 218500 218500 218500 0
120 20250219 163400 745582399500 218500 218500 218500 218500 0
121 20250219 163300 745582399500 218500 218500 218500 218500 0
122 20250219 163200 745582399500 218500 218500 218500 218500 223472
123 20250219 163100 745582399500 218500 218500 218500 218500 0
124 20250219 163000 745582399500 218500 218500 218500 218500 0
125 20250219 162900 745582399500 218500 218500 218500 218500 0
126 20250219 162800 745582399500 218500 218500 218500 218500 0
127 20250219 162700 745582399500 218500 218500 218500 218500 0
128 20250219 162600 745582399500 218500 218500 218500 218500 0
129 20250219 162500 745582399500 218500 218500 218500 218500 0
130 20250219 162400 745582399500 218500 218500 218500 218500 0
131 20250219 162300 745582399500 218500 218500 218500 218500 0
132 20250219 162200 745582399500 218500 218500 218500 218500 0
133 20250219 162100 745582399500 218500 218500 218500 218500 0
134 20250219 162000 745582399500 218500 218500 218500 218500 0
135 20250219 161900 745582399500 218500 218500 218500 218500 0
136 20250219 161800 745582399500 218500 218500 218500 218500 0
137 20250219 161700 745582399500 218500 218500 218500 218500 0
138 20250219 161600 745582399500 218500 218500 218500 218500 0
139 20250219 161500 745582399500 218500 218500 218500 218500 0
140 20250219 161400 745582399500 218500 218500 218500 218500 0
141 20250219 161300 745582399500 218500 218500 218500 218500 0
142 20250219 161200 745582399500 218500 218500 218500 218500 0
143 20250219 161100 745582399500 218500 218500 218500 218500 0
144 20250219 161000 745582399500 218500 218500 218500 218500 0
145 20250219 160900 745582399500 218500 218500 218500 218500 0
146 20250219 160800 745582399500 218500 218500 218500 218500 0
147 20250219 160700 745582399500 218500 218500 218500 218500 0
148 20250219 160600 745582399500 218500 218500 218500 218500 0
149 20250219 160500 745582399500 218500 218500 218500 218500 0
150 20250219 160400 745582399500 218500 218500 218500 218500 0
151 20250219 160300 745582399500 218500 218500 218500 218500 0
152 20250219 160200 745582399500 218500 218500 218500 218500 223472
153 20250219 160100 745582399500 218500 218500 218500 218500 0
154 20250219 160000 745582399500 218500 218500 218500 218500 0
155 20250219 155900 745582399500 218500 218500 218500 218500 0
156 20250219 155800 745582399500 218500 218500 218500 218500 0
157 20250219 155700 745582399500 218500 218500 218500 218500 0
158 20250219 155600 745582399500 218500 218500 218500 218500 0
159 20250219 155500 745582399500 218500 218500 218500 218500 0
160 20250219 155400 745582399500 218500 218500 218500 218500 0
161 20250219 155300 745582399500 218500 218500 218500 218500 0
162 20250219 155200 745582399500 218500 218500 218500 218500 0
163 20250219 155100 745582399500 218500 218500 218500 218500 0
164 20250219 155000 745582399500 218500 218500 218500 218500 0
165 20250219 154900 745582399500 218500 218500 218500 218500 0
166 20250219 154800 745582399500 218500 218500 218500 218500 0
167 20250219 154700 745582399500 218500 218500 218500 218500 0
168 20250219 154600 745582399500 218500 218500 218500 218500 0
169 20250219 154500 745582399500 218500 218500 218500 218500 0
170 20250219 154400 745582399500 218500 218500 218500 218500 0
171 20250219 154300 745582399500 218500 218500 218500 218500 0
172 20250219 154200 745582399500 218500 218500 218500 218500 0
173 20250219 154100 745582399500 218500 218500 218500 218500 0
174 20250219 154000 745582399500 218500 218500 218500 218500 0
175 20250219 153900 745582399500 218500 218500 218500 218500 0
176 20250219 153800 745582399500 218500 218500 218500 218500 0
177 20250219 153700 745582399500 218500 218500 218500 218500 0
178 20250219 153600 745582399500 218500 218500 218500 218500 0
179 20250219 153500 745582399500 218500 218500 218500 218500 0
180 20250219 153400 745582399500 218500 218500 218500 218500 0
181 20250219 153300 745582399500 218500 218500 218500 218500 0
182 20250219 153200 745582399500 218500 218500 218500 218500 223472
183 20250219 153100 745582399500 218500 218500 218500 218500 0
184 20250219 153000 745582399500 218500 218500 218500 218500 223472
185 20250219 152900 696753767500 218500 218500 218500 218500 0
186 20250219 152800 696753767500 218500 218500 218500 218500 0
187 20250219 152700 696753767500 218500 218500 218500 218500 0
188 20250219 152600 696753767500 218500 218500 218500 218500 0
189 20250219 152500 696753767500 218500 218500 218500 218500 0
190 20250219 152400 696753767500 218500 218500 218500 218500 0
191 20250219 152300 696753767500 218500 218500 218500 218500 0
192 20250219 152200 696753767500 218500 218500 218500 218500 0
193 20250219 152100 696753767500 218500 218500 218500 218500 0
194 20250219 152000 696753767500 218500 218500 218500 218500 0
195 20250219 151900 696753767500 218500 218500 218500 218000 11942
196 20250219 151800 694146984500 218500 218000 218500 217500 9326
197 20250219 151700 692113488500 217500 217500 218000 217500 5828
198 20250219 151600 690843488500 218000 218500 218500 217500 17570
199 20250219 151500 687013933000 218500 218500 218500 218000 3252
200 20250219 151400 686304451500 218000 218500 218500 218000 4935
201 20250219 151300 685227655500 218500 218000 218500 217500 13259
202 20250219 151200 682336555500 217500 218000 218000 217500 20760
203 20250219 151100 677811417000 218000 218000 218000 217500 4478
204 20250219 151000 676835964000 218000 217500 218000 217500 9318
205 20250219 150900 674806869000 217500 217500 218000 217500 2385
206 20250219 150800 674287387000 217500 218000 218000 217500 26519
207 20250219 150700 668507411000 218000 218000 218000 217500 25368
208 20250219 150600 662977778000 218000 218000 218000 217500 6409
209 20250219 150500 661581565000 218000 218000 218000 217500 5567
210 20250219 150400 660368991000 217500 218000 218000 217500 5451
211 20250219 150300 659182334000 217500 218000 218000 217500 3158
212 20250219 150200 658494623000 218000 218000 218000 217500 2571
213 20250219 150100 657934631000 218000 218000 218000 217500 1967
214 20250219 150000 657506303500 218000 217500 218000 217000 23399
215 20250219 145900 652417549000 217500 217500 217500 217000 10761
216 20250219 145800 650077971000 217500 217500 217500 217000 3091
217 20250219 145700 649406471500 217500 217500 217500 217000 3570
218 20250219 145600 648631027000 217500 217000 217500 217000 3030
219 20250219 145500 647972766000 217000 217000 217500 217000 3951
220 20250219 145400 647115048500 217500 217500 217500 217000 3005
221 20250219 145300 646462603500 217500 217500 217500 217000 2834
222 20250219 145200 645847261500 217500 217000 217500 217000 2941
223 20250219 145100 645208817500 217500 217000 217500 217000 6197
224 20250219 145000 643863791500 217000 217000 217500 217000 3917
225 20250219 144900 643013262000 217000 217000 217500 217000 4112
226 20250219 144800 642120616000 217000 217500 217500 217000 5589
227 20250219 144700 640907555500 217000 217000 217500 217000 4340
228 20250219 144600 639965545500 217500 217000 217500 217000 5637
229 20250219 144500 638741222000 217000 217000 217500 217000 6036
230 20250219 144400 637430678500 217000 217000 217500 217000 4749
231 20250219 144300 636399843500 217000 217500 218000 217000 18391
232 20250219 144200 632399694500 217500 218000 218500 217500 26739
233 20250219 144100 626573092500 218000 218000 218500 218000 3808
234 20250219 144000 625742003500 218000 218000 218500 218000 2524
235 20250219 143900 625190895500 218500 218000 218500 218000 2437
236 20250219 143800 624659014500 218000 218000 218500 218000 1949
237 20250219 143700 624233732500 218000 218500 218500 218000 2352
238 20250219 143600 623720559000 218500 218000 218500 218000 2824
239 20250219 143500 623104103000 218500 218000 218500 218000 2837
240 20250219 143400 622484869000 218000 218000 218500 218000 5496
241 20250219 143300 621286100000 218500 218000 218500 218000 4185
242 20250219 143200 620373058000 218000 218000 218500 218000 4067
243 20250219 143100 619485718500 218000 218000 218500 218000 4142
244 20250219 143000 618581940000 218000 218500 218500 218000 3839
245 20250219 142900 617744122500 218000 218000 218500 218000 2410
246 20250219 142800 617218089000 218000 218500 218500 218000 3364
247 20250219 142700 616484022500 218000 218500 218500 218000 3080
248 20250219 142600 615811771500 218500 218000 218500 218000 3002
249 20250219 142500 615156611000 218500 218000 218500 218000 7741
250 20250219 142400 613468406000 218500 218000 218500 218000 4191
251 20250219 142300 612553832000 218000 218000 218500 218000 3111
252 20250219 142200 611874701000 218000 218500 218500 218000 6537
253 20250219 142100 610448480500 218000 218500 218500 218000 3321
254 20250219 142000 609723331500 218000 217500 218500 217500 33653
255 20250219 141900 602387034000 217500 217500 218000 217500 2881
256 20250219 141800 601759945000 217500 218000 218000 217500 2414
257 20250219 141700 601234331000 217500 217500 218000 217500 2948
258 20250219 141600 600592601000 217500 217500 218000 217500 2278
259 20250219 141500 600096772000 217500 218000 218000 217500 2527
260 20250219 141400 599546863000 218000 217500 218000 217500 3210
261 20250219 141300 598848436500 217500 217500 218000 217500 1927
262 20250219 141200 598429043000 218000 218000 218500 217500 25731
263 20250219 141100 592819582500 218000 218000 218500 218000 4553
264 20250219 141000 591826265000 218500 218500 218500 218000 4237
265 20250219 140900 590901892000 218000 218000 218500 218000 3928
266 20250219 140800 590044630000 218500 218000 218500 218000 3201
267 20250219 140700 589345918000 218500 218500 218500 218000 3643
268 20250219 140600 588550524000 218500 218500 218500 218000 3223
269 20250219 140500 587847422000 218500 218500 218500 218000 3290
270 20250219 140400 587129403500 218000 218500 218500 218000 2656
271 20250219 140300 586549920000 218000 218000 218500 218000 5566
272 20250219 140200 585336212500 218000 218500 218500 218000 1562
273 20250219 140100 584995430500 218500 218500 218500 218000 2927
274 20250219 140000 584356908000 218000 218000 218500 218000 2162
275 20250219 135900 583885276000 218000 218500 218500 218000 2047
276 20250219 135800 583438853500 218000 218500 218500 218000 7662
277 20250219 135700 581768234000 218000 218500 219000 218000 32933
278 20250219 135600 574572092500 218500 219000 219000 218500 4157
279 20250219 135500 573662296500 219000 219000 219000 218500 4538
280 20250219 135400 572669138500 219000 218500 219000 218500 4902
281 20250219 135300 571596146000 219000 219000 219000 218500 3426
282 20250219 135200 570846432500 218500 218500 219000 218500 4295
283 20250219 135100 569906593000 219000 218500 219000 218500 2853
284 20250219 135000 569282206000 218500 219000 219000 218500 3906
285 20250219 134900 568427610000 218500 218500 219000 218500 3640
286 20250219 134800 567630880000 218500 219000 219000 218500 2705
287 20250219 134700 567039028000 219000 218500 219000 218500 2872
288 20250219 134600 566410275000 218500 219000 219000 218500 3146
289 20250219 134500 565721700000 219000 218500 219000 218000 20856
290 20250219 134400 561162634500 218500 218000 218500 218000 2236
291 20250219 134300 560674245500 218500 218500 218500 218000 2047
292 20250219 134200 560227391500 218500 218000 218500 218000 1683
293 20250219 134100 559860072000 218500 218000 218500 218000 2816
294 20250219 134000 559245903500 218000 218500 218500 218000 2093
295 20250219 133900 558789102500 218500 218500 218500 218000 3512
296 20250219 133800 558022113500 218500 218500 218500 218000 2974
297 20250219 133700 557372612500 218000 218500 218500 218000 2870
298 20250219 133600 556746090000 218000 219000 219000 218000 12764
299 20250219 133500 553956738500 219000 219000 219000 218500 13215
300 20250219 133400 551068360500 218500 218500 219000 218500 4603
301 20250219 133300 550061806000 218500 219000 219000 218500 3012
302 20250219 133200 549402744500 218500 219000 219000 218500 5652
303 20250219 133100 548166356000 218500 219000 219000 218500 3300
304 20250219 133000 547444055500 219000 219000 219000 218500 6769
305 20250219 132900 545963871500 218500 218500 219000 218000 27069
306 20250219 132800 540049392500 218000 218500 218500 218000 3128
307 20250219 132700 539366396500 218000 218500 218500 218000 3686
308 20250219 132600 538561478000 218500 218500 218500 218000 4423
309 20250219 132500 537595754500 218000 218000 218500 218000 4830
310 20250219 132400 536541140000 218500 218000 218500 218000 2579
311 20250219 132300 535978136500 218500 218500 218500 218000 1720
312 20250219 132200 535602674500 218000 218500 218500 218000 1258
313 20250219 132100 535327977000 218500 218500 218500 218000 1178
314 20250219 132000 535070810000 218000 218000 218500 217500 23512
315 20250219 131900 529945661500 218000 217500 218000 217500 3937
316 20250219 131800 529088179500 218000 218000 218000 217500 2435
317 20250219 131700 528558344000 217500 217500 218000 217500 2048
318 20250219 131600 528112738000 217500 218000 218000 217500 2491
319 20250219 131500 527570802500 218000 218000 218500 217500 40720
320 20250219 131400 518693071500 218000 218500 218500 218000 4122
321 20250219 131300 517793605500 218000 218500 219000 218000 29848
322 20250219 131200 511273537000 219000 218500 219000 218500 7576
323 20250219 131100 509617498000 219000 218500 219000 218500 7450
324 20250219 131000 507989094500 218500 218500 219000 218500 3213
325 20250219 130900 507286729500 218500 218500 219000 218500 2851
326 20250219 130800 506663125000 218500 218500 219000 218500 8618
327 20250219 130700 504779118500 219000 219000 219000 218500 3514
328 20250219 130600 504010146500 218500 219000 219000 218500 4502
329 20250219 130500 503024889000 219000 219000 219000 218500 4247
330 20250219 130400 502095597500 218500 218500 219000 218500 2734
331 20250219 130300 501497356500 219000 218500 219000 218500 4800
332 20250219 130200 500446943500 219000 218500 219000 218500 3940
333 20250219 130100 499584598000 218500 219000 219000 218500 3318
334 20250219 130000 498858688000 219000 219000 219000 218500 3315
335 20250219 125900 498133301000 219000 219000 219000 218500 1758
336 20250219 125800 497748614000 219000 218500 219000 218500 2038
337 20250219 125700 497302852000 219000 219000 219000 218500 2810
338 20250219 125600 496687939000 218500 219000 219000 218500 2427
339 20250219 125500 496157080500 219000 218500 219000 218500 2586
340 20250219 125400 495591390500 218500 218500 219000 218500 2428
341 20250219 125300 495060202500 218500 218500 219000 218500 3352
342 20250219 125200 494327007500 218500 219000 219000 218500 1846
343 20250219 125100 493923160500 218500 218500 219000 218500 2530
344 20250219 125000 493369718000 218500 218500 219000 218500 2242
345 20250219 124900 492879304000 218500 219000 219000 218500 2409
346 20250219 124800 492352091500 218500 218500 219000 218500 2465
347 20250219 124700 491812662000 218500 219000 219000 218500 16596
348 20250219 124600 488185052500 218500 218500 219000 218500 4796
349 20250219 124500 487136758000 218500 219000 219000 218500 2855
350 20250219 124400 486511785000 218500 219000 219000 218500 2368
351 20250219 124300 485993569000 219000 219000 219000 218500 1198
352 20250219 124200 485731351000 218500 219000 219000 218500 1765
353 20250219 124100 485345004000 218500 219000 219000 218500 1774
354 20250219 124000 484957085500 218500 218500 219000 218500 3577
355 20250219 123900 484174357500 219000 218500 219000 218500 2520
356 20250219 123800 483622841500 219000 218500 219000 218500 2789
357 20250219 123700 483012615500 218500 219000 219000 218500 3219
358 20250219 123600 482308721500 219000 219000 219000 218500 3242
359 20250219 123500 481599300000 218500 219000 219000 218500 3470
360 20250219 123400 480839657000 219000 219000 219000 218500 1006
361 20250219 123300 480619575500 218500 218500 219000 218500 1635
362 20250219 123200 480261655500 219000 219000 219000 218500 1218
363 20250219 123100 479995207000 218500 219000 219000 218500 1543
364 20250219 123000 479657517000 218500 218500 219000 218500 5582
365 20250219 122900 478436940000 218500 219000 219000 218500 5932
366 20250219 122800 477140516500 218500 218500 219000 218500 899
367 20250219 122700 476943925000 218500 219000 219000 218500 703
368 20250219 122600 476790117500 219000 219000 219000 218500 4204
369 20250219 122500 475869548000 218500 219500 219500 218500 57348
370 20250219 122400 463308814000 219500 219500 219500 219000 3101
371 20250219 122300 462628659500 219500 219500 219500 219000 4539
372 20250219 122200 461632600000 219500 219500 219500 219000 4147
373 20250219 122100 460722531000 219500 219500 219500 219000 6627
374 20250219 122000 459268058500 219500 219000 219500 218500 120068
375 20250219 121900 432966305000 219000 219000 219000 218500 3348
376 20250219 121800 432233576500 219000 218500 219000 218500 2568
377 20250219 121700 431671429500 218500 219000 219000 218500 2033
378 20250219 121600 431226742000 219000 219000 219000 218500 5981
379 20250219 121500 429918710000 218500 219000 219000 218500 7481
380 20250219 121400 428282761500 219000 219000 219000 218500 1012
381 20250219 121300 428061422000 219000 218500 219000 218500 2785
382 20250219 121200 427451934000 218500 218500 219000 218500 2716
383 20250219 121100 426857762500 219000 218500 219000 218500 1811
384 20250219 121000 426461554000 218500 218500 219000 218500 3142
385 20250219 120900 425774408500 218500 219000 219000 218500 3797
386 20250219 120800 424943812000 219000 219000 219000 218500 2148
387 20250219 120700 424473788000 219000 218500 219000 218500 3499
388 20250219 120600 423707915500 218500 219000 219000 218500 1921
389 20250219 120500 423287586000 218500 219000 219000 218500 2283
390 20250219 120400 422788336000 218500 218500 219000 218500 3224
391 20250219 120300 422082717000 219000 218500 219000 218500 2265
392 20250219 120200 421587175500 218500 219000 219000 218500 2558
393 20250219 120100 421027777500 219000 219000 219000 218500 1531
394 20250219 120000 420692841500 219000 218500 219000 218500 5037
395 20250219 115900 419590105000 218500 218500 219000 218500 1978
396 20250219 115800 419157508000 218500 218500 219000 218500 4633
397 20250219 115700 418144259000 218500 219000 219000 218500 2535
398 20250219 115600 417589653000 218500 218500 219000 218500 3452
399 20250219 115500 416834235000 218500 218500 219000 218500 3604
400 20250219 115400 416045836500 219000 219000 219000 218500 1911
401 20250219 115300 415627768500 219000 218500 219000 218500 3444
402 20250219 115200 414874629000 218500 218500 219000 218500 2630
403 20250219 115100 414299677500 218500 219000 219000 218500 2371
404 20250219 115000 413781323000 218500 218500 219000 218500 37221
405 20250219 114900 405647279500 219000 219000 219000 218500 2755
406 20250219 114800 405044328500 219000 219000 219000 218500 3363
407 20250219 114700 404308702000 219000 219000 219000 218500 2767
408 20250219 114600 403703009000 218500 218500 219000 218000 12404
409 20250219 114500 400992087000 218000 218000 218500 218000 1619
410 20250219 114400 400638612000 218500 218000 218500 218000 3460
411 20250219 114300 399883224500 218000 218500 218500 218000 2173
412 20250219 114200 399408499500 218500 218500 218500 218000 1048
413 20250219 114100 399179651000 218000 218500 218500 218000 2190
414 20250219 114000 398701427500 218500 218500 219000 218000 56380
415 20250219 113900 386381235500 218500 218500 218500 218000 1694
416 20250219 113800 386011391000 218500 218500 218500 218000 1633
417 20250219 113700 385654842000 218500 218000 218500 218000 2363
418 20250219 113600 385138852500 218500 218000 218500 218000 1669
419 20250219 113500 384774429000 218000 218000 218500 218000 4164
420 20250219 113400 383864904000 218000 218500 218500 218000 2701
421 20250219 113300 383275186500 218500 218500 218500 218000 2272
422 20250219 113200 382779054000 218000 218500 218500 218000 2184
423 20250219 113100 382302243500 218000 218000 218500 218000 3184
424 20250219 113000 381607310000 218000 218500 218500 218000 2229
425 20250219 112900 381120520000 218000 218000 218500 218000 1538
426 20250219 112800 380784754000 218000 218000 218500 218000 2764
427 20250219 112700 380181314500 218500 218500 218500 218000 2629
428 20250219 112600 379607367500 218000 218000 218500 218000 2391
429 20250219 112500 379085319500 218000 218000 218500 218000 1633
430 20250219 112400 378728814500 218000 218500 218500 218000 4136
431 20250219 112300 377826331500 218500 218000 218500 218000 2800
432 20250219 112200 377214872000 218000 218000 218500 218000 3267
433 20250219 112100 376501920500 218000 218500 218500 218000 2226
434 20250219 112000 376015777000 218500 218500 218500 218000 8766
435 20250219 111900 374100952000 218000 218500 218500 218000 1826
436 20250219 111800 373702465000 218500 218500 218500 218000 4375
437 20250219 111700 372747610500 218500 218000 218500 218000 2119
438 20250219 111600 372285041000 218000 218000 218500 218000 4136
439 20250219 111500 371381543500 218000 218500 218500 218000 1454
440 20250219 111400 371064195500 218000 218500 218500 218000 5214
441 20250219 111300 369925622500 218000 218500 218500 218000 4139
442 20250219 111200 369022493000 218500 218500 218500 218000 2836
443 20250219 111100 368403177000 218000 218000 218500 218000 4545
444 20250219 111000 367410521000 218000 218000 218500 218000 5474
445 20250219 110900 366215481500 218500 218000 218500 218000 2921
446 20250219 110800 365577938000 218000 218500 218500 218000 4132
447 20250219 110700 364675940000 218500 218000 218500 218000 6212
448 20250219 110600 363319661000 218000 218000 218500 218000 4648
449 20250219 110500 362305737500 218000 218000 218500 218000 2975
450 20250219 110400 361656485000 218500 218000 218500 218000 2984
451 20250219 110300 361005039500 218000 218000 218500 218000 2491
452 20250219 110200 360461326500 218000 218500 218500 218000 6036
453 20250219 110100 359143136000 218000 218500 218500 218000 2699
454 20250219 110000 358554111500 218000 218000 218500 218000 3262
455 20250219 105900 357842202500 218000 218000 218500 218000 2571
456 20250219 105800 357280946000 218000 218000 218500 218000 2276
457 20250219 105700 356784216000 218500 218000 218500 218000 1238
458 20250219 105600 356513943000 218000 218000 218500 218000 1457
459 20250219 105500 356195942000 218000 218000 218500 218000 4946
460 20250219 105400 355117511500 218000 218000 218500 218000 1652
461 20250219 105300 354757023500 218500 218500 218500 217500 15546
462 20250219 105200 351367268500 218000 218000 218500 218000 4265
463 20250219 105100 350436674000 218000 218000 218500 218000 2210
464 20250219 105000 349954477000 218500 218500 218500 218000 5408
465 20250219 104900 348773659000 218500 218000 218500 218000 3115
466 20250219 104800 348093628500 218000 218500 218500 218000 1844
467 20250219 104700 347691299500 218000 217500 218500 217500 4791
468 20250219 104600 346647431500 218000 218000 218500 217500 85415
469 20250219 104500 328026464500 218000 217500 218000 217500 3232
470 20250219 104400 327322735000 217500 217500 218000 217000 14068
471 20250219 104300 324262925000 217000 217500 217500 217000 3664
472 20250219 104200 323466324000 217500 217500 217500 217000 4745
473 20250219 104100 322434470500 217500 217000 217500 217000 5417
474 20250219 104000 321257692000 217000 217500 217500 217000 2756
475 20250219 103900 320658750500 217500 217000 217500 217000 2242
476 20250219 103800 320171522000 217500 217000 217500 217000 3310
477 20250219 103700 319451963000 217500 217000 217500 217000 2012
478 20250219 103600 319014619000 217500 217000 217500 217000 2690
479 20250219 103500 318429933500 217000 217000 217500 217000 5434
480 20250219 103400 317248677500 217000 217500 217500 217000 2898
481 20250219 103300 316618559500 217500 217500 217500 217000 3532
482 20250219 103200 315850595500 217500 217500 217500 217000 2974
483 20250219 103100 315204087000 217500 217500 217500 217000 2997
484 20250219 103000 314552999000 217500 217500 217500 217000 3323
485 20250219 102900 313830401000 217500 217000 217500 217000 3846
486 20250219 102800 312994220000 217000 217500 217500 217000 1503
487 20250219 102700 312667783000 217500 217000 217500 217000 17758
488 20250219 102600 308806043500 217000 217500 217500 217000 3079
489 20250219 102500 308137210500 217500 217000 217500 217000 5658
490 20250219 102400 306909023500 217500 217000 217500 217000 3525
491 20250219 102300 306143646500 217500 217000 217500 217000 1677
492 20250219 102200 305779478000 217000 217500 217500 217000 1323
493 20250219 102100 305492237500 217000 217500 217500 217000 1754
494 20250219 102000 305111318500 217000 217500 218000 217000 18482
495 20250219 101900 301091176000 217500 217500 218000 217500 2456
496 20250219 101800 300556651500 218000 218000 218000 217500 5443
497 20250219 101700 299372166000 217500 218000 218000 217500 3179
498 20250219 101600 298680279000 218000 217500 218000 217500 3512
499 20250219 101500 297915721500 217500 218000 218000 217500 2431
500 20250219 101400 297386411500 218000 217500 218000 217500 2891
501 20250219 101300 296756706000 217500 218000 218000 217500 3360
502 20250219 101200 296025252000 218000 218000 218000 217500 2624
503 20250219 101100 295453548000 217500 217000 218000 217000 3315
504 20250219 101000 294731643000 217000 217500 217500 217000 10771
505 20250219 100900 292389256000 217500 217000 217500 217000 8903
506 20250219 100800 290453657000 217000 217500 217500 217000 3280
507 20250219 100700 289741248500 217500 217500 217500 217000 2054
508 20250219 100600 289295063500 217000 217000 217500 217000 1015
509 20250219 100500 289074535500 217500 217500 217500 217000 6593
510 20250219 100400 287641160500 217500 217000 217500 216500 9243
511 20250219 100300 285635312000 216500 217000 217500 216500 9614
512 20250219 100200 283548470000 217000 217000 217500 217000 9870
513 20250219 100100 281406521500 217000 217000 217500 217000 5538
514 20250219 100000 280204397500 217500 217000 217500 217000 3607
515 20250219 095900 279421167500 217000 217000 217500 217000 2834
516 20250219 095800 278805785500 217000 217000 217500 217000 4163
517 20250219 095700 277902021500 217000 218000 218000 217000 21007
518 20250219 095600 273332030000 217500 218000 218000 217500 3791
519 20250219 095500 272506139500 217500 218000 218000 217500 2258
520 20250219 095400 272014810500 218000 218000 218000 217500 3699
521 20250219 095300 271209708000 217500 218000 218000 217500 1854
522 20250219 095200 270805862500 217500 218000 218000 217500 3359
523 20250219 095100 270074317500 217500 218000 218000 217500 1577
524 20250219 095000 269730789500 217500 218000 218000 217500 3537
525 20250219 094900 268961064000 218000 218000 218000 217500 3568
526 20250219 094800 268183758500 218000 217500 218000 217500 4964
527 20250219 094700 267103387000 217500 218000 218000 217500 3037
528 20250219 094600 266442051500 218000 219000 219000 217500 27252
529 20250219 094500 260492646500 219000 218500 219000 218000 24815
530 20250219 094400 255070197000 218000 218500 218500 218000 8918
531 20250219 094300 253122435500 218500 218000 218500 218000 10685
532 20250219 094200 250788118000 218500 218500 218500 218000 9401
533 20250219 094100 248734485000 218000 218500 218500 218000 10243
534 20250219 094000 246496847500 218000 218000 218500 217500 43012
535 20250219 093900 237116592500 218000 218000 218000 217500 5965
536 20250219 093800 235817755000 218000 218000 218000 217500 5860
537 20250219 093700 234542061500 218000 218000 218000 217500 16044
538 20250219 093600 231049837000 218000 218000 218000 217500 6263
539 20250219 093500 229685164000 218000 217500 218000 217500 9371
540 20250219 093400 227643271000 218000 218000 218000 217500 11696
541 20250219 093300 225094311500 218000 217500 218000 217500 5618
542 20250219 093200 223869943000 218000 218000 218000 217500 5886
543 20250219 093100 222587620500 218000 218000 218000 217500 8782
544 20250219 093000 220673817000 218000 217500 218000 217500 10676
545 20250219 092900 218346858500 217500 218000 218000 217500 13993
546 20250219 092800 215296662500 217500 218000 218000 217500 6779
547 20250219 092700 213819718000 217500 217500 218000 217000 14124
548 20250219 092600 210747939500 217500 217000 217500 217000 12608
549 20250219 092500 208008837500 217000 217000 217500 217000 9126
550 20250219 092400 206024816500 217000 217500 218000 217000 16128
551 20250219 092300 202516957000 218000 218000 218000 217500 12979
552 20250219 092200 199689809000 218000 218000 218000 217500 7488
553 20250219 092100 198058546500 218000 217500 218000 217500 4785
554 20250219 092000 197016209000 218000 218500 218500 217500 32175
555 20250219 091900 190001138500 218500 218000 218500 217500 49148
556 20250219 091800 179281959000 218000 217000 218000 217000 39337
557 20250219 091700 170723934500 217500 217500 217500 217000 8511
558 20250219 091600 168874132000 217000 216000 217500 216000 41387
559 20250219 091500 159902690500 216000 216500 217000 216000 21447
560 20250219 091400 155261698500 216500 217000 217500 216500 40687
561 20250219 091300 146425388000 217500 217000 217500 217000 15337
562 20250219 091200 143092952500 217500 217500 217500 217000 21892
563 20250219 091100 138335053000 217500 217500 217500 217000 21609
564 20250219 091000 133637068500 217500 217500 217500 217000 13001
565 20250219 090900 130811200500 217000 217000 217500 217000 23053
566 20250219 090800 125805093000 217500 216500 217500 216000 61712
567 20250219 090700 112425408500 216500 215500 216500 215500 40653
568 20250219 090600 103641915500 215500 216000 216000 215000 63600
569 20250219 090500 89929439500 216000 216000 216000 215500 17694
570 20250219 090400 86110927500 216000 215500 216000 215000 18168
571 20250219 090300 82191897500 215500 215000 216000 215000 31899
572 20250219 090200 75318524000 215000 214500 215500 214500 36467
573 20250219 090100 67475888000 215000 215500 216000 214500 76552
574 20250219 090000 51002568500 215000 216000 216000 214000 236005

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,1074604,728002365,227816048000,154336501380000,0.15
20250214,919011,728002365,192992310000,152880496650000,0.13
20250213,878863,728002365,183242935500,151788493102500,0.12
20250212,888485,728002365,176719666500,144799670398500,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 1074604 728002365 227816048000 154336501380000 0.15
3 20250214 919011 728002365 192992310000 152880496650000 0.13
4 20250213 878863 728002365 183242935500 151788493102500 0.12
5 20250212 888485 728002365 176719666500 144799670398500 0.12