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
000810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183200,42354094500,403000,403000,403000,403000,11029
20250219,183100,42354094500,403000,403000,403000,403000,0
20250219,183000,42354094500,403000,403000,403000,403000,0
20250219,182900,42354094500,403000,403000,403000,403000,0
20250219,182800,42354094500,403000,403000,403000,403000,0
20250219,182700,42354094500,403000,403000,403000,403000,0
20250219,182600,42354094500,403000,403000,403000,403000,0
20250219,182500,42354094500,403000,403000,403000,403000,0
20250219,182400,42354094500,403000,403000,403000,403000,0
20250219,182300,42354094500,403000,403000,403000,403000,0
20250219,182200,42354094500,403000,403000,403000,403000,0
20250219,182100,42354094500,403000,403000,403000,403000,0
20250219,182000,42354094500,403000,403000,403000,403000,0
20250219,181900,42354094500,403000,403000,403000,403000,0
20250219,181800,42354094500,403000,403000,403000,403000,0
20250219,181700,42354094500,403000,403000,403000,403000,0
20250219,181600,42354094500,403000,403000,403000,403000,0
20250219,181500,42354094500,403000,403000,403000,403000,0
20250219,181400,42354094500,403000,403000,403000,403000,0
20250219,181300,42354094500,403000,403000,403000,403000,0
20250219,181200,42354094500,403000,403000,403000,403000,0
20250219,181100,42354094500,403000,403000,403000,403000,0
20250219,181000,42354094500,403000,403000,403000,403000,0
20250219,180900,42354094500,403000,403000,403000,403000,0
20250219,180800,42354094500,403000,403000,403000,403000,0
20250219,180700,42354094500,403000,403000,403000,403000,0
20250219,180600,42354094500,403000,403000,403000,403000,0
20250219,180500,42354094500,403000,403000,403000,403000,0
20250219,180400,42354094500,403000,403000,403000,403000,0
20250219,180300,42354094500,403000,403000,403000,403000,0
20250219,180200,42354094500,403000,403000,403000,403000,11029
20250219,180100,42354094500,403000,403000,403000,403000,0
20250219,180000,42354094500,403000,403000,403000,403000,0
20250219,175900,42354094500,403000,403000,403000,403000,0
20250219,175800,42354094500,403000,403000,403000,403000,0
20250219,175700,42354094500,403000,403000,403000,403000,0
20250219,175600,42354094500,403000,403000,403000,403000,0
20250219,175500,42354094500,403000,403000,403000,403000,0
20250219,175400,42354094500,403000,403000,403000,403000,0
20250219,175300,42354094500,403000,403000,403000,403000,0
20250219,175200,42354094500,403000,403000,403000,403000,0
20250219,175100,42354094500,403000,403000,403000,403000,0
20250219,175000,42354094500,403000,403000,403000,403000,0
20250219,174900,42354094500,403000,403000,403000,403000,0
20250219,174800,42354094500,403000,403000,403000,403000,0
20250219,174700,42354094500,403000,403000,403000,403000,0
20250219,174600,42354094500,403000,403000,403000,403000,0
20250219,174500,42354094500,403000,403000,403000,403000,0
20250219,174400,42354094500,403000,403000,403000,403000,0
20250219,174300,42354094500,403000,403000,403000,403000,0
20250219,174200,42354094500,403000,403000,403000,403000,0
20250219,174100,42354094500,403000,403000,403000,403000,0
20250219,174000,42354094500,403000,403000,403000,403000,0
20250219,173900,42354094500,403000,403000,403000,403000,0
20250219,173800,42354094500,403000,403000,403000,403000,0
20250219,173700,42354094500,403000,403000,403000,403000,0
20250219,173600,42354094500,403000,403000,403000,403000,0
20250219,173500,42354094500,403000,403000,403000,403000,0
20250219,173400,42354094500,403000,403000,403000,403000,0
20250219,173300,42354094500,403000,403000,403000,403000,0
20250219,173200,42354094500,403000,403000,403000,403000,11029
20250219,173100,42354094500,403000,403000,403000,403000,0
20250219,173000,42354094500,403000,403000,403000,403000,0
20250219,172900,42354094500,403000,403000,403000,403000,0
20250219,172800,42354094500,403000,403000,403000,403000,0
20250219,172700,42354094500,403000,403000,403000,403000,0
20250219,172600,42354094500,403000,403000,403000,403000,0
20250219,172500,42354094500,403000,403000,403000,403000,0
20250219,172400,42354094500,403000,403000,403000,403000,0
20250219,172300,42354094500,403000,403000,403000,403000,0
20250219,172200,42354094500,403000,403000,403000,403000,0
20250219,172100,42354094500,403000,403000,403000,403000,0
20250219,172000,42354094500,403000,403000,403000,403000,0
20250219,171900,42354094500,403000,403000,403000,403000,0
20250219,171800,42354094500,403000,403000,403000,403000,0
20250219,171700,42354094500,403000,403000,403000,403000,0
20250219,171600,42354094500,403000,403000,403000,403000,0
20250219,171500,42354094500,403000,403000,403000,403000,0
20250219,171400,42354094500,403000,403000,403000,403000,0
20250219,171300,42354094500,403000,403000,403000,403000,0
20250219,171200,42354094500,403000,403000,403000,403000,0
20250219,171100,42354094500,403000,403000,403000,403000,0
20250219,171000,42354094500,403000,403000,403000,403000,0
20250219,170900,42354094500,403000,403000,403000,403000,0
20250219,170800,42354094500,403000,403000,403000,403000,0
20250219,170700,42354094500,403000,403000,403000,403000,0
20250219,170600,42354094500,403000,403000,403000,403000,0
20250219,170500,42354094500,403000,403000,403000,403000,0
20250219,170400,42354094500,403000,403000,403000,403000,0
20250219,170300,42354094500,403000,403000,403000,403000,0
20250219,170200,42354094500,403000,403000,403000,403000,11029
20250219,170100,42354094500,403000,403000,403000,403000,0
20250219,170000,42354094500,403000,403000,403000,403000,0
20250219,165900,42354094500,403000,403000,403000,403000,0
20250219,165800,42354094500,403000,403000,403000,403000,0
20250219,165700,42354094500,403000,403000,403000,403000,0
20250219,165600,42354094500,403000,403000,403000,403000,0
20250219,165500,42354094500,403000,403000,403000,403000,0
20250219,165400,42354094500,403000,403000,403000,403000,0
20250219,165300,42354094500,403000,403000,403000,403000,0
20250219,165200,42354094500,403000,403000,403000,403000,0
20250219,165100,42354094500,403000,403000,403000,403000,0
20250219,165000,42354094500,403000,403000,403000,403000,0
20250219,164900,42354094500,403000,403000,403000,403000,0
20250219,164800,42354094500,403000,403000,403000,403000,0
20250219,164700,42354094500,403000,403000,403000,403000,0
20250219,164600,42354094500,403000,403000,403000,403000,0
20250219,164500,42354094500,403000,403000,403000,403000,0
20250219,164400,42354094500,403000,403000,403000,403000,0
20250219,164300,42354094500,403000,403000,403000,403000,0
20250219,164200,42354094500,403000,403000,403000,403000,0
20250219,164100,42354094500,403000,403000,403000,403000,0
20250219,164000,42354094500,403000,403000,403000,403000,0
20250219,163900,42354094500,403000,403000,403000,403000,0
20250219,163800,42354094500,403000,403000,403000,403000,0
20250219,163700,42354094500,403000,403000,403000,403000,0
20250219,163600,42354094500,403000,403000,403000,403000,0
20250219,163500,42354094500,403000,403000,403000,403000,0
20250219,163400,42354094500,403000,403000,403000,403000,0
20250219,163300,42354094500,403000,403000,403000,403000,0
20250219,163200,42354094500,403000,403000,403000,403000,11029
20250219,163100,42354094500,403000,403000,403000,403000,0
20250219,163000,42354094500,403000,403000,403000,403000,0
20250219,162900,42354094500,403000,403000,403000,403000,0
20250219,162800,42354094500,403000,403000,403000,403000,0
20250219,162700,42354094500,403000,403000,403000,403000,0
20250219,162600,42354094500,403000,403000,403000,403000,0
20250219,162500,42354094500,403000,403000,403000,403000,0
20250219,162400,42354094500,403000,403000,403000,403000,0
20250219,162300,42354094500,403000,403000,403000,403000,0
20250219,162200,42354094500,403000,403000,403000,403000,0
20250219,162100,42354094500,403000,403000,403000,403000,0
20250219,162000,42354094500,403000,403000,403000,403000,0
20250219,161900,42354094500,403000,403000,403000,403000,0
20250219,161800,42354094500,403000,403000,403000,403000,0
20250219,161700,42354094500,403000,403000,403000,403000,0
20250219,161600,42354094500,403000,403000,403000,403000,0
20250219,161500,42354094500,403000,403000,403000,403000,0
20250219,161400,42354094500,403000,403000,403000,403000,0
20250219,161300,42354094500,403000,403000,403000,403000,0
20250219,161200,42354094500,403000,403000,403000,403000,0
20250219,161100,42354094500,403000,403000,403000,403000,0
20250219,161000,42354094500,403000,403000,403000,403000,0
20250219,160900,42354094500,403000,403000,403000,403000,0
20250219,160800,42354094500,403000,403000,403000,403000,0
20250219,160700,42354094500,403000,403000,403000,403000,0
20250219,160600,42354094500,403000,403000,403000,403000,0
20250219,160500,42354094500,403000,403000,403000,403000,0
20250219,160400,42354094500,403000,403000,403000,403000,0
20250219,160300,42354094500,403000,403000,403000,403000,0
20250219,160200,42354094500,403000,403000,403000,403000,11029
20250219,160100,42354094500,403000,403000,403000,403000,0
20250219,160000,42354094500,403000,403000,403000,403000,0
20250219,155900,42354094500,403000,403000,403000,403000,0
20250219,155800,42354094500,403000,403000,403000,403000,0
20250219,155700,42354094500,403000,403000,403000,403000,0
20250219,155600,42354094500,403000,403000,403000,403000,0
20250219,155500,42354094500,403000,403000,403000,403000,0
20250219,155400,42354094500,403000,403000,403000,403000,0
20250219,155300,42354094500,403000,403000,403000,403000,0
20250219,155200,42354094500,403000,403000,403000,403000,0
20250219,155100,42354094500,403000,403000,403000,403000,0
20250219,155000,42354094500,403000,403000,403000,403000,0
20250219,154900,42354094500,403000,403000,403000,403000,0
20250219,154800,42354094500,403000,403000,403000,403000,0
20250219,154700,42354094500,403000,403000,403000,403000,0
20250219,154600,42354094500,403000,403000,403000,403000,0
20250219,154500,42354094500,403000,403000,403000,403000,0
20250219,154400,42354094500,403000,403000,403000,403000,0
20250219,154300,42354094500,403000,403000,403000,403000,0
20250219,154200,42354094500,403000,403000,403000,403000,0
20250219,154100,42354094500,403000,403000,403000,403000,0
20250219,154000,42354094500,403000,403000,403000,403000,0
20250219,153900,42354094500,403000,403000,403000,403000,0
20250219,153800,42354094500,403000,403000,403000,403000,0
20250219,153700,42354094500,403000,403000,403000,403000,0
20250219,153600,42354094500,403000,403000,403000,403000,0
20250219,153500,42354094500,403000,403000,403000,403000,0
20250219,153400,42354094500,403000,403000,403000,403000,0
20250219,153300,42354094500,403000,403000,403000,403000,0
20250219,153200,42354094500,403000,403000,403000,403000,11029
20250219,153100,42354094500,403000,403000,403000,403000,0
20250219,153000,42354094500,403000,403000,403000,403000,11029
20250219,152900,37909407500,403500,403500,403500,403500,0
20250219,152800,37909407500,403500,403500,403500,403500,0
20250219,152700,37909407500,403500,403500,403500,403500,0
20250219,152600,37909407500,403500,403500,403500,403500,0
20250219,152500,37909407500,403500,403500,403500,403500,0
20250219,152400,37909407500,403500,403500,403500,403500,0
20250219,152300,37909407500,403500,403500,403500,403500,0
20250219,152200,37909407500,403500,403500,403500,403500,0
20250219,152100,37909407500,403500,403500,403500,403500,0
20250219,152000,37909407500,403500,403500,403500,403500,0
20250219,151900,37909407500,403500,404000,405000,403500,600
20250219,151800,37666605000,404000,403500,404500,403500,67
20250219,151700,37639527500,404000,403500,404000,403500,121
20250219,151600,37590660000,403500,404000,404000,403500,99
20250219,151500,37550694500,404000,403500,404000,403500,53
20250219,151400,37529303500,403500,403500,404000,403500,118
20250219,151300,37481653500,403500,403500,404000,403500,79
20250219,151200,37449758000,404000,404000,404500,403500,254
20250219,151100,37347143000,404000,403500,404500,403500,304
20250219,151000,37224306000,403500,402500,404000,402500,784
20250219,150900,36908010500,402500,402500,403000,402500,290
20250219,150800,36791272500,403000,403000,403500,403000,383
20250219,150700,36636920000,403000,403000,403500,403000,288
20250219,150600,36520855500,403000,403500,404000,403000,185
20250219,150500,36446234000,403500,404000,404000,403500,241
20250219,150400,36348965500,403500,403500,404000,403500,139
20250219,150300,36292872500,403500,403500,404000,403500,161
20250219,150200,36227895000,403500,403000,404000,403000,525
20250219,150100,36016110000,403000,403000,403500,403000,233
20250219,150000,35922183000,403000,403000,403500,403000,282
20250219,145900,35808529000,403000,403500,404000,403000,469
20250219,145800,35619316000,403500,404000,404500,403500,251
20250219,145700,35517934000,404000,405000,405500,404000,814
20250219,145600,35188571000,405000,405000,405500,405000,238
20250219,145500,35092178500,405000,405000,405500,405000,255
20250219,145400,34988901500,405000,405500,405500,405000,208
20250219,145300,34904636500,405000,405000,405500,405000,199
20250219,145200,34824005500,405000,405000,405500,405000,199
20250219,145100,34743408000,405000,405000,405500,405000,151
20250219,145000,34682252000,405500,405000,405500,405000,149
20250219,144900,34621891500,405000,405000,405500,405000,171
20250219,144800,34552631500,405000,405500,405500,405000,131
20250219,144700,34499569000,405500,405000,405500,405000,176
20250219,144600,34428286500,405000,405000,405500,405000,174
20250219,144500,34357790500,405000,405000,405500,405000,121
20250219,144400,34308780500,405000,405000,405500,405000,124
20250219,144300,34258558000,405000,406000,406000,405000,190
20250219,144200,34181569000,405500,405000,405500,405000,188
20250219,144100,34105359500,405000,405500,405500,405000,203
20250219,144000,34023054000,406000,405000,406000,405000,118
20250219,143900,33975228500,405000,405000,405500,405000,115
20250219,143800,33928644500,405500,405500,406000,405000,158
20250219,143700,33864580500,405500,405500,406000,405500,145
20250219,143600,33805771000,405500,406000,406000,405500,140
20250219,143500,33748995000,405500,405500,406000,405500,162
20250219,143400,33683298000,405500,405000,405500,405000,166
20250219,143300,33616039500,405000,405500,406000,405000,72
20250219,143200,33586855000,405500,405500,406000,405500,138
20250219,143100,33530886000,405000,405500,406000,405000,127
20250219,143000,33479389500,405000,405500,406000,405000,213
20250219,142900,33393030000,405500,405000,406000,405000,95
20250219,142800,33354538000,405000,405500,405500,405000,110
20250219,142700,33309971500,405500,405000,406000,405000,188
20250219,142600,33233759500,405000,405000,405500,405000,117
20250219,142500,33186363500,405500,405000,405500,405000,96
20250219,142400,33147476500,405500,406000,406000,405000,136
20250219,142300,33092379500,405500,405500,406000,405000,149
20250219,142200,33031943500,406000,405500,406000,405500,189
20250219,142100,32955293500,405500,405500,406000,405500,127
20250219,142000,32903791000,405500,405500,406000,405000,120
20250219,141900,32855135500,405000,405500,405500,405000,769
20250219,141800,32543335500,405500,405500,406000,405500,100
20250219,141700,32502784500,405500,405500,406000,405500,129
20250219,141600,32450460000,405500,405500,406000,405500,113
20250219,141500,32404635000,405500,405500,406000,405500,135
20250219,141400,32349876500,405500,405500,406000,405500,83
20250219,141300,32316217500,405500,405500,406000,405500,106
20250219,141200,32273229000,405500,405500,406000,405500,169
20250219,141100,32204697000,405500,406500,406500,405500,775
20250219,141000,31890147000,406500,407000,407000,406500,117
20250219,140900,31842580500,406500,406500,407000,406500,126
20250219,140800,31791358000,406500,407000,407000,406500,181
20250219,140700,31717740500,406500,407000,407500,406500,275
20250219,140600,31605830500,407000,407500,408000,407000,160
20250219,140500,31540670500,407500,405500,408000,405500,2769
20250219,140400,30415079000,405500,405500,406000,405500,138
20250219,140300,30359086500,406000,405000,406000,405000,1067
20250219,140200,29926340000,405500,405000,405500,405000,125
20250219,140100,29875693500,405000,405000,405500,405000,139
20250219,140000,29819380000,405500,405500,405500,405000,141
20250219,135900,29762246000,405000,405000,405500,405000,171
20250219,135800,29692980500,405000,405500,405500,405000,94
20250219,135700,29654902500,405500,405000,405500,405000,102
20250219,135600,29613585500,405000,405000,405500,405000,167
20250219,135500,29545920000,405000,405000,405500,405000,294
20250219,135400,29426842500,405000,405000,405500,405000,128
20250219,135300,29374994500,405000,405000,405500,405000,119
20250219,135200,29326769000,405000,405500,406000,405000,629
20250219,135100,29071794000,405500,405500,406000,405000,1019
20250219,135000,28658443000,405000,405500,406000,405000,375
20250219,134900,28506397500,405500,405500,406000,405500,188
20250219,134800,28430154500,405500,406000,406000,405500,378
20250219,134700,28276860500,405500,405500,406000,405500,104
20250219,134600,28234683500,405500,406000,406000,405500,152
20250219,134500,28173042000,405500,406000,406000,405500,131
20250219,134400,28119887000,406000,406000,406000,405500,166
20250219,134300,28052556500,405500,406000,406000,405500,143
20250219,134200,27994550000,405500,406000,406000,405500,195
20250219,134100,27915447000,405500,406000,406000,405500,141
20250219,134000,27858249000,406000,405500,406000,405500,109
20250219,133900,27814038500,405500,405000,406000,405000,232
20250219,133800,27719971500,405500,406000,406000,405000,296
20250219,133700,27600017500,405000,406500,407000,405000,804
20250219,133600,27273595000,406500,407000,407000,406500,103
20250219,133500,27231702000,406500,406500,407000,406500,86
20250219,133400,27196740000,407000,407500,407500,406500,682
20250219,133300,26918988500,408000,408000,408000,407500,143
20250219,133200,26860691000,407500,406500,408000,406500,365
20250219,133100,26712074500,406500,408000,408000,406000,1247
20250219,133000,26204470000,407500,408000,408000,407500,127
20250219,132900,26152715000,407500,408000,408000,407500,128
20250219,132800,26100523500,407500,407500,408000,407500,87
20250219,132700,26065065500,407500,408000,408000,407500,196
20250219,132600,25985191500,408000,408000,409000,407500,358
20250219,132500,25839056500,408000,408000,408500,408000,272
20250219,132400,25727959000,408500,408000,408500,407500,1206
20250219,132300,25235844000,408000,408000,408000,407500,252
20250219,132200,25133107500,407500,407000,408000,406500,1436
20250219,132100,24548336000,406500,406500,407000,406500,488
20250219,132000,24349953500,407000,407000,407000,406500,95
20250219,131900,24311318000,407000,406500,407000,406500,58
20250219,131800,24287726500,406500,406500,407000,406500,169
20250219,131700,24219002000,406500,406500,407000,406500,105
20250219,131600,24176295500,406500,406500,407000,406500,43
20250219,131500,24158813500,406500,407000,407000,406500,177
20250219,131400,24086847000,406500,407000,407000,406500,150
20250219,131300,24025819500,406500,407000,407000,406500,97
20250219,131200,23986377000,406500,407500,407500,406500,792
20250219,131100,23664090500,407000,407000,407500,407000,101
20250219,131000,23622975500,407000,407500,407500,407000,91
20250219,130900,23585915000,407000,407000,407500,407000,69
20250219,130800,23557823500,407000,407000,407500,407000,60
20250219,130700,23533396500,407000,407000,407500,407000,83
20250219,130600,23499600000,407000,407000,407500,407000,270
20250219,130500,23389599000,407500,408000,408500,407000,1377
20250219,130400,22828170500,408000,408500,408500,408000,54
20250219,130300,22806133000,408000,408000,408500,408000,63
20250219,130200,22780425000,408000,408000,408500,408000,54
20250219,130100,22758381500,408000,408500,408500,408000,47
20250219,130000,22739198000,408500,408000,408500,408000,92
20250219,125900,22701654500,408000,408500,408500,408000,81
20250219,125800,22668578500,408500,408000,408500,408000,107
20250219,125700,22624920000,408000,408000,408500,408000,33
20250219,125600,22611454500,408000,408500,408500,408000,37
20250219,125500,22596352500,408000,408500,408500,408000,49
20250219,125400,22576348500,408000,408000,408500,408000,70
20250219,125300,22547783000,408000,408000,408500,408000,11
20250219,125200,22543293000,408000,408000,408500,408000,84
20250219,125100,22509019500,408500,408000,408500,408000,69
20250219,125000,22480841500,408500,408500,408500,408000,34
20250219,124900,22466966500,408000,408000,408500,408000,202
20250219,124800,22384546500,408500,409000,409000,408000,679
20250219,124700,22107228000,409000,408500,409000,408500,67
20250219,124600,22079830000,408500,408500,409000,408500,25
20250219,124500,22069612500,409000,409000,409000,408500,44
20250219,124400,22051624500,408500,409000,409000,408500,33
20250219,124300,22038138500,408500,408500,409000,408500,73
20250219,124200,22008291500,409000,410000,410000,408500,622
20250219,124100,21753753500,409500,410000,410000,409500,81
20250219,124000,21720569500,409500,409000,410500,409000,2123
20250219,123900,20851118000,409000,409000,409000,408500,108
20250219,123800,20806959500,409000,409000,409000,408500,63
20250219,123700,20781203500,409000,409000,409000,408500,69
20250219,123600,20752989000,409000,409000,409000,408500,123
20250219,123500,20702691500,409000,409000,409000,408500,118
20250219,123400,20654443500,408500,408500,409000,408500,42
20250219,123300,20637279000,408500,408500,409000,408500,26
20250219,123200,20626657000,408500,409000,409000,408500,77
20250219,123100,20595183000,408500,409000,409000,408500,33
20250219,123000,20581690000,409000,408500,409000,408500,18
20250219,122900,20574336000,409000,409000,409000,408500,32
20250219,122800,20561257500,409000,409000,409000,408500,101
20250219,122700,20519950000,409000,409000,409500,408500,1026
20250219,122600,20100306500,409500,409500,409500,409000,53
20250219,122500,20078610000,409000,409000,409500,409000,28
20250219,122400,20067149500,409500,409500,409500,409000,121
20250219,122300,20017605000,409500,409500,409500,409000,55
20250219,122200,19995092500,409000,409500,409500,409000,155
20250219,122100,19931635500,409500,409500,409500,409000,91
20250219,122000,19894379000,409000,409500,409500,409000,74
20250219,121900,19864092500,409000,409000,409500,409000,33
20250219,121800,19850594000,409000,409500,409500,409000,25
20250219,121700,19840367000,409000,409500,409500,409000,172
20250219,121600,19769991000,409000,409000,409500,409000,48
20250219,121500,19750342500,409000,409500,409500,409000,17
20250219,121400,19743384500,409500,409000,409500,409000,29
20250219,121300,19731517000,409000,409500,409500,409000,78
20250219,121200,19699584500,409500,409000,409500,409000,30
20250219,121100,19687302000,409000,409500,409500,409000,28
20250219,121000,19675843000,409000,409500,409500,409000,36
20250219,120900,19661109000,409500,409000,409500,409000,58
20250219,120800,19637366500,409000,409000,409500,409000,85
20250219,120700,19602594500,409000,409000,409500,409000,100
20250219,120600,19561658000,409500,409000,409500,409000,49
20250219,120500,19541607500,409500,409000,409500,409000,121
20250219,120400,19492084000,409500,409000,410000,409000,141
20250219,120300,19434347500,410000,408000,410000,408000,2103
20250219,120200,18574089000,408000,408500,408500,408000,67
20250219,120100,18546731500,408500,408000,408500,408000,61
20250219,120000,18521826500,408000,408000,408500,408000,251
20250219,115900,18419342500,408500,408000,408500,408000,211
20250219,115800,18333166000,408000,408500,408500,408000,88
20250219,115700,18297239000,408500,408000,408500,408000,33
20250219,115600,18283771000,408000,408000,408500,408000,22
20250219,115500,18274791500,408000,408500,408500,408000,78
20250219,115400,18242964500,408000,408500,408500,408000,70
20250219,115300,18214383500,408500,408000,408500,408000,60
20250219,115200,18189898000,408000,408500,409000,408000,429
20250219,115100,18014752000,408500,408500,409000,408500,27
20250219,115000,18003720000,408500,409500,409500,408500,212
20250219,114900,17917016000,409000,409000,409500,409000,37
20250219,114800,17901880000,409000,408000,410000,408000,1062
20250219,114700,17467357500,408500,408500,408500,408000,708
20250219,114600,17178257500,408500,408500,409000,408500,59
20250219,114500,17154137500,408500,409000,409000,408500,94
20250219,114400,17115726000,409000,409500,409500,408500,230
20250219,114300,17021674500,409000,409500,410000,409000,223
20250219,114200,16930371000,409500,409000,409500,408500,141
20250219,114100,16872689500,408500,408500,409000,408000,453
20250219,114000,16687628000,408500,408500,408500,408000,54
20250219,113900,16665574000,408000,408000,408500,408000,53
20250219,113800,16643935500,408000,408000,408500,408000,473
20250219,113700,16450726500,408500,408000,408500,408000,211
20250219,113600,16364540500,408000,408500,408500,408000,103
20250219,113500,16322507000,408500,408500,408500,408000,121
20250219,113400,16273089500,408500,408000,408500,408000,62
20250219,113300,16247775000,408000,408000,408500,408000,28
20250219,113200,16236350000,408000,408500,408500,408000,39
20250219,113100,16220425500,408500,408500,408500,408000,69
20250219,113000,16192252000,408500,408000,408500,408000,89
20250219,112900,16155909000,408000,408000,408500,408000,46
20250219,112800,16137137000,408500,408000,408500,408000,38
20250219,112700,16121632000,408500,408500,408500,408000,79
20250219,112600,16089367500,408000,408000,408500,408000,45
20250219,112500,16071002000,408000,408500,408500,408000,37
20250219,112400,16055899000,408000,408000,408500,408000,30
20250219,112300,16043656000,408500,408500,409000,408000,379
20250219,112200,15888807500,408500,409000,410500,407500,5298
20250219,112100,13724333000,409000,409000,409500,409000,118
20250219,112000,13676052000,409500,408500,409500,408500,335
20250219,111900,13539032000,408500,408500,409000,408500,69
20250219,111800,13510818500,408500,408500,409000,408500,19
20250219,111700,13503055500,408500,408500,409000,408500,25
20250219,111600,13492838500,409000,409000,409000,408500,71
20250219,111500,13463805500,408500,410000,410000,408500,537
20250219,111400,13244129000,409500,409500,410000,409500,42
20250219,111300,13226919000,409500,409500,410000,409500,42
20250219,111200,13209715500,409500,410000,410000,409500,196
20250219,111100,13129420000,410000,409500,410000,409000,134
20250219,111000,13074545500,409000,410000,410000,409000,300
20250219,110900,12951699000,409500,410000,410000,409500,137
20250219,110800,12895579500,410000,409500,410000,409000,81
20250219,110700,12862407000,409000,409000,409500,409000,206
20250219,110600,12778063500,409000,409000,409500,409000,40
20250219,110500,12761691500,409000,409000,409500,409000,62
20250219,110400,12736321000,409500,409000,409500,408500,157
20250219,110300,12672113500,408500,411000,411000,408500,821
20250219,110200,12335782000,411000,410000,411000,410000,267
20250219,110100,12226179000,410000,411500,412000,410000,935
20250219,110000,11842002000,412000,412000,412000,411500,36
20250219,105900,11827176500,411500,411500,412000,411500,115
20250219,105800,11779806000,411500,411000,412000,411000,232
20250219,105700,11684326500,411000,411500,412000,411000,187
20250219,105600,11607372000,411000,411000,411500,411000,220
20250219,105500,11516846500,411500,411500,411500,411000,218
20250219,105400,11427146000,411500,411500,411500,411000,114
20250219,105300,11380246500,411500,411000,411500,411000,84
20250219,105200,11345702500,411000,411500,411500,411000,86
20250219,105100,11310320000,411500,411500,411500,411000,50
20250219,105000,11289749000,411500,411500,411500,411000,248
20250219,104900,11187715500,411500,411000,411500,411000,376
20250219,104800,11033054500,410500,411000,411500,410500,264
20250219,104700,10924572000,411000,411500,411500,411000,336
20250219,104600,10786382500,411000,410500,411500,410000,378
20250219,104500,10630980500,410500,409500,410500,409500,371
20250219,104400,10478790000,410000,409500,410000,409500,23
20250219,104300,10469367500,410000,410000,410000,409500,52
20250219,104200,10448052000,410000,410000,410500,409500,447
20250219,104100,10264747000,410000,410000,410500,410000,89
20250219,104000,10228241000,410000,410000,410500,410000,524
20250219,103900,10013218000,410500,409000,410500,409000,1874
20250219,103800,9244875000,409000,409500,409500,409000,72
20250219,103700,9215426000,409000,408000,409500,408000,1077
20250219,103600,8775134000,408000,408500,408500,408000,21
20250219,103500,8766563000,408500,408000,408500,408000,31
20250219,103400,8753910500,408000,408500,408500,408000,63
20250219,103300,8728186000,408500,408000,408500,408000,46
20250219,103200,8709415500,408000,408000,408500,408000,48
20250219,103100,8689820500,408500,408500,408500,408000,123
20250219,103000,8639621500,408000,408000,408500,408000,170
20250219,102900,8570229500,408000,407500,408000,407500,646
20250219,102800,8306800500,407000,407000,407500,407000,52
20250219,102700,8285625000,407000,407000,407500,407000,52
20250219,102600,8264455500,407000,407500,407500,407000,381
20250219,102500,8109204500,407500,407500,408000,407500,61
20250219,102400,8084344500,407500,407500,408000,407500,16
20250219,102300,8077824000,407500,407500,408000,407500,117
20250219,102200,8030107500,408000,408000,408500,407500,128
20250219,102100,7977883500,408000,408000,408500,408000,157
20250219,102000,7913824000,408000,408000,408500,408000,39
20250219,101900,7897910500,408500,408000,408500,408000,18
20250219,101800,7890564500,408000,407500,408500,407500,232
20250219,101700,7795893500,407500,407500,408000,407500,38
20250219,101600,7780401000,408000,407500,408000,407500,69
20250219,101500,7752253000,407500,408000,408500,407500,370
20250219,101400,7601296000,408500,408500,408500,408000,241
20250219,101300,7502855000,409000,409000,409500,408500,71
20250219,101200,7473814500,409500,409500,409500,409000,20
20250219,101100,7465629000,409500,409000,409500,409000,83
20250219,101000,7431670000,409000,409500,409500,409000,252
20250219,100900,7328519000,409500,409500,409500,409000,27
20250219,100800,7317474000,409000,408500,409000,408500,181
20250219,100700,7243456500,409000,408500,409000,408500,55
20250219,100600,7220970500,408500,408500,409000,408500,128
20250219,100500,7168679500,408500,409000,409500,408500,288
20250219,100400,7050908000,409000,408000,409000,407500,607
20250219,100300,6803015000,407500,407500,407500,407500,386
20250219,100200,6645720000,407500,407500,408000,407500,88
20250219,100100,6609859000,407500,407500,408000,407500,40
20250219,100000,6593558000,407500,408000,408000,407500,36
20250219,095900,6578879500,408000,408000,408000,407500,39
20250219,095800,6562976500,408000,408000,408500,407500,279
20250219,095700,6449124000,408000,407500,408000,407500,54
20250219,095600,6427099000,408000,407500,408000,407000,202
20250219,095500,6344782000,407500,407500,407500,407000,51
20250219,095400,6324010500,407000,407000,407500,407000,109
20250219,095300,6279639000,407500,407000,407500,407000,86
20250219,095200,6244630500,406500,406500,407000,406500,69
20250219,095100,6216553000,406500,407000,407500,406000,349
20250219,095000,6074592000,407500,407500,407500,407000,21
20250219,094900,6066035000,407500,407500,407500,407500,104
20250219,094800,6023655000,407000,407000,407000,406500,126
20250219,094700,5972379000,406500,406500,407000,406500,36
20250219,094600,5957731500,406500,406500,407000,406500,46
20250219,094500,5939024000,406500,406500,407500,406500,189
20250219,094400,5862095000,406500,407000,407000,406500,165
20250219,094300,5794946000,406500,406000,407000,406000,223
20250219,094200,5704313500,405500,405500,406000,405500,29
20250219,094100,5692542000,406000,406000,406000,404500,505
20250219,094000,5487822500,406000,406500,406500,406000,232
20250219,093900,5393525000,406000,406000,406500,406000,42
20250219,093800,5376468000,406000,406500,406500,406000,18
20250219,093700,5369152500,406500,406000,406500,406000,22
20250219,093600,5360214500,406500,406500,406500,406000,57
20250219,093500,5337044500,406000,406500,406500,406000,20
20250219,093400,5328915000,406000,406500,406500,406000,99
20250219,093300,5288720500,406500,406500,406500,406000,114
20250219,093200,5242387500,406500,406500,406500,406500,104
20250219,093100,5200111500,406500,406000,406500,406000,64
20250219,093000,5174101000,406500,406000,406500,406000,78
20250219,092900,5142424000,406500,406500,406500,406000,127
20250219,092800,5090824000,406500,406500,406500,406000,346
20250219,092700,4950243500,406500,407000,407000,406500,146
20250219,092600,4890888000,406500,405500,407500,405500,537
20250219,092500,4672488500,405000,406000,406000,404500,585
20250219,092400,4435363500,406000,406500,406500,406000,84
20250219,092300,4401227000,407000,406500,407000,406000,229
20250219,092200,4308181000,406000,407500,407500,406000,329
20250219,092100,4174287000,408000,407000,408000,407000,86
20250219,092000,4139208500,407000,408000,408000,407000,459
20250219,091900,3952121500,408000,409500,410000,407500,716
20250219,091800,3659457000,409500,410000,410500,409000,1018
20250219,091700,3242293500,410000,409000,410000,408500,613
20250219,091600,2991395500,409000,407500,409000,407000,415
20250219,091500,2822165500,407000,407500,408000,407000,829
20250219,091400,2484276000,408000,407000,409000,407000,738
20250219,091300,2182984000,407500,406500,407500,406500,347
20250219,091200,2041830500,406500,406500,406500,406000,141
20250219,091100,1984564000,406500,405500,406500,405000,215
20250219,091000,1897278000,405500,404500,405500,404000,333
20250219,090900,1762467000,404500,404000,404500,404000,138
20250219,090800,1706699500,403500,403000,404500,403000,566
20250219,090700,1478198000,403000,403000,403000,402500,60
20250219,090600,1454018500,403000,403000,403500,403000,216
20250219,090500,1366964500,403000,403000,403000,402500,26
20250219,090400,1356492500,402500,403000,403000,402500,53
20250219,090300,1335144000,403000,403500,403500,402000,246
20250219,090200,1236030000,403500,401500,404000,401500,866
20250219,090100,887838500,400500,400000,401500,399500,273
20250219,090000,778627000,401000,399500,402000,399000,1944
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183200 42354094500 403000 403000 403000 403000 11029
3 20250219 183100 42354094500 403000 403000 403000 403000 0
4 20250219 183000 42354094500 403000 403000 403000 403000 0
5 20250219 182900 42354094500 403000 403000 403000 403000 0
6 20250219 182800 42354094500 403000 403000 403000 403000 0
7 20250219 182700 42354094500 403000 403000 403000 403000 0
8 20250219 182600 42354094500 403000 403000 403000 403000 0
9 20250219 182500 42354094500 403000 403000 403000 403000 0
10 20250219 182400 42354094500 403000 403000 403000 403000 0
11 20250219 182300 42354094500 403000 403000 403000 403000 0
12 20250219 182200 42354094500 403000 403000 403000 403000 0
13 20250219 182100 42354094500 403000 403000 403000 403000 0
14 20250219 182000 42354094500 403000 403000 403000 403000 0
15 20250219 181900 42354094500 403000 403000 403000 403000 0
16 20250219 181800 42354094500 403000 403000 403000 403000 0
17 20250219 181700 42354094500 403000 403000 403000 403000 0
18 20250219 181600 42354094500 403000 403000 403000 403000 0
19 20250219 181500 42354094500 403000 403000 403000 403000 0
20 20250219 181400 42354094500 403000 403000 403000 403000 0
21 20250219 181300 42354094500 403000 403000 403000 403000 0
22 20250219 181200 42354094500 403000 403000 403000 403000 0
23 20250219 181100 42354094500 403000 403000 403000 403000 0
24 20250219 181000 42354094500 403000 403000 403000 403000 0
25 20250219 180900 42354094500 403000 403000 403000 403000 0
26 20250219 180800 42354094500 403000 403000 403000 403000 0
27 20250219 180700 42354094500 403000 403000 403000 403000 0
28 20250219 180600 42354094500 403000 403000 403000 403000 0
29 20250219 180500 42354094500 403000 403000 403000 403000 0
30 20250219 180400 42354094500 403000 403000 403000 403000 0
31 20250219 180300 42354094500 403000 403000 403000 403000 0
32 20250219 180200 42354094500 403000 403000 403000 403000 11029
33 20250219 180100 42354094500 403000 403000 403000 403000 0
34 20250219 180000 42354094500 403000 403000 403000 403000 0
35 20250219 175900 42354094500 403000 403000 403000 403000 0
36 20250219 175800 42354094500 403000 403000 403000 403000 0
37 20250219 175700 42354094500 403000 403000 403000 403000 0
38 20250219 175600 42354094500 403000 403000 403000 403000 0
39 20250219 175500 42354094500 403000 403000 403000 403000 0
40 20250219 175400 42354094500 403000 403000 403000 403000 0
41 20250219 175300 42354094500 403000 403000 403000 403000 0
42 20250219 175200 42354094500 403000 403000 403000 403000 0
43 20250219 175100 42354094500 403000 403000 403000 403000 0
44 20250219 175000 42354094500 403000 403000 403000 403000 0
45 20250219 174900 42354094500 403000 403000 403000 403000 0
46 20250219 174800 42354094500 403000 403000 403000 403000 0
47 20250219 174700 42354094500 403000 403000 403000 403000 0
48 20250219 174600 42354094500 403000 403000 403000 403000 0
49 20250219 174500 42354094500 403000 403000 403000 403000 0
50 20250219 174400 42354094500 403000 403000 403000 403000 0
51 20250219 174300 42354094500 403000 403000 403000 403000 0
52 20250219 174200 42354094500 403000 403000 403000 403000 0
53 20250219 174100 42354094500 403000 403000 403000 403000 0
54 20250219 174000 42354094500 403000 403000 403000 403000 0
55 20250219 173900 42354094500 403000 403000 403000 403000 0
56 20250219 173800 42354094500 403000 403000 403000 403000 0
57 20250219 173700 42354094500 403000 403000 403000 403000 0
58 20250219 173600 42354094500 403000 403000 403000 403000 0
59 20250219 173500 42354094500 403000 403000 403000 403000 0
60 20250219 173400 42354094500 403000 403000 403000 403000 0
61 20250219 173300 42354094500 403000 403000 403000 403000 0
62 20250219 173200 42354094500 403000 403000 403000 403000 11029
63 20250219 173100 42354094500 403000 403000 403000 403000 0
64 20250219 173000 42354094500 403000 403000 403000 403000 0
65 20250219 172900 42354094500 403000 403000 403000 403000 0
66 20250219 172800 42354094500 403000 403000 403000 403000 0
67 20250219 172700 42354094500 403000 403000 403000 403000 0
68 20250219 172600 42354094500 403000 403000 403000 403000 0
69 20250219 172500 42354094500 403000 403000 403000 403000 0
70 20250219 172400 42354094500 403000 403000 403000 403000 0
71 20250219 172300 42354094500 403000 403000 403000 403000 0
72 20250219 172200 42354094500 403000 403000 403000 403000 0
73 20250219 172100 42354094500 403000 403000 403000 403000 0
74 20250219 172000 42354094500 403000 403000 403000 403000 0
75 20250219 171900 42354094500 403000 403000 403000 403000 0
76 20250219 171800 42354094500 403000 403000 403000 403000 0
77 20250219 171700 42354094500 403000 403000 403000 403000 0
78 20250219 171600 42354094500 403000 403000 403000 403000 0
79 20250219 171500 42354094500 403000 403000 403000 403000 0
80 20250219 171400 42354094500 403000 403000 403000 403000 0
81 20250219 171300 42354094500 403000 403000 403000 403000 0
82 20250219 171200 42354094500 403000 403000 403000 403000 0
83 20250219 171100 42354094500 403000 403000 403000 403000 0
84 20250219 171000 42354094500 403000 403000 403000 403000 0
85 20250219 170900 42354094500 403000 403000 403000 403000 0
86 20250219 170800 42354094500 403000 403000 403000 403000 0
87 20250219 170700 42354094500 403000 403000 403000 403000 0
88 20250219 170600 42354094500 403000 403000 403000 403000 0
89 20250219 170500 42354094500 403000 403000 403000 403000 0
90 20250219 170400 42354094500 403000 403000 403000 403000 0
91 20250219 170300 42354094500 403000 403000 403000 403000 0
92 20250219 170200 42354094500 403000 403000 403000 403000 11029
93 20250219 170100 42354094500 403000 403000 403000 403000 0
94 20250219 170000 42354094500 403000 403000 403000 403000 0
95 20250219 165900 42354094500 403000 403000 403000 403000 0
96 20250219 165800 42354094500 403000 403000 403000 403000 0
97 20250219 165700 42354094500 403000 403000 403000 403000 0
98 20250219 165600 42354094500 403000 403000 403000 403000 0
99 20250219 165500 42354094500 403000 403000 403000 403000 0
100 20250219 165400 42354094500 403000 403000 403000 403000 0
101 20250219 165300 42354094500 403000 403000 403000 403000 0
102 20250219 165200 42354094500 403000 403000 403000 403000 0
103 20250219 165100 42354094500 403000 403000 403000 403000 0
104 20250219 165000 42354094500 403000 403000 403000 403000 0
105 20250219 164900 42354094500 403000 403000 403000 403000 0
106 20250219 164800 42354094500 403000 403000 403000 403000 0
107 20250219 164700 42354094500 403000 403000 403000 403000 0
108 20250219 164600 42354094500 403000 403000 403000 403000 0
109 20250219 164500 42354094500 403000 403000 403000 403000 0
110 20250219 164400 42354094500 403000 403000 403000 403000 0
111 20250219 164300 42354094500 403000 403000 403000 403000 0
112 20250219 164200 42354094500 403000 403000 403000 403000 0
113 20250219 164100 42354094500 403000 403000 403000 403000 0
114 20250219 164000 42354094500 403000 403000 403000 403000 0
115 20250219 163900 42354094500 403000 403000 403000 403000 0
116 20250219 163800 42354094500 403000 403000 403000 403000 0
117 20250219 163700 42354094500 403000 403000 403000 403000 0
118 20250219 163600 42354094500 403000 403000 403000 403000 0
119 20250219 163500 42354094500 403000 403000 403000 403000 0
120 20250219 163400 42354094500 403000 403000 403000 403000 0
121 20250219 163300 42354094500 403000 403000 403000 403000 0
122 20250219 163200 42354094500 403000 403000 403000 403000 11029
123 20250219 163100 42354094500 403000 403000 403000 403000 0
124 20250219 163000 42354094500 403000 403000 403000 403000 0
125 20250219 162900 42354094500 403000 403000 403000 403000 0
126 20250219 162800 42354094500 403000 403000 403000 403000 0
127 20250219 162700 42354094500 403000 403000 403000 403000 0
128 20250219 162600 42354094500 403000 403000 403000 403000 0
129 20250219 162500 42354094500 403000 403000 403000 403000 0
130 20250219 162400 42354094500 403000 403000 403000 403000 0
131 20250219 162300 42354094500 403000 403000 403000 403000 0
132 20250219 162200 42354094500 403000 403000 403000 403000 0
133 20250219 162100 42354094500 403000 403000 403000 403000 0
134 20250219 162000 42354094500 403000 403000 403000 403000 0
135 20250219 161900 42354094500 403000 403000 403000 403000 0
136 20250219 161800 42354094500 403000 403000 403000 403000 0
137 20250219 161700 42354094500 403000 403000 403000 403000 0
138 20250219 161600 42354094500 403000 403000 403000 403000 0
139 20250219 161500 42354094500 403000 403000 403000 403000 0
140 20250219 161400 42354094500 403000 403000 403000 403000 0
141 20250219 161300 42354094500 403000 403000 403000 403000 0
142 20250219 161200 42354094500 403000 403000 403000 403000 0
143 20250219 161100 42354094500 403000 403000 403000 403000 0
144 20250219 161000 42354094500 403000 403000 403000 403000 0
145 20250219 160900 42354094500 403000 403000 403000 403000 0
146 20250219 160800 42354094500 403000 403000 403000 403000 0
147 20250219 160700 42354094500 403000 403000 403000 403000 0
148 20250219 160600 42354094500 403000 403000 403000 403000 0
149 20250219 160500 42354094500 403000 403000 403000 403000 0
150 20250219 160400 42354094500 403000 403000 403000 403000 0
151 20250219 160300 42354094500 403000 403000 403000 403000 0
152 20250219 160200 42354094500 403000 403000 403000 403000 11029
153 20250219 160100 42354094500 403000 403000 403000 403000 0
154 20250219 160000 42354094500 403000 403000 403000 403000 0
155 20250219 155900 42354094500 403000 403000 403000 403000 0
156 20250219 155800 42354094500 403000 403000 403000 403000 0
157 20250219 155700 42354094500 403000 403000 403000 403000 0
158 20250219 155600 42354094500 403000 403000 403000 403000 0
159 20250219 155500 42354094500 403000 403000 403000 403000 0
160 20250219 155400 42354094500 403000 403000 403000 403000 0
161 20250219 155300 42354094500 403000 403000 403000 403000 0
162 20250219 155200 42354094500 403000 403000 403000 403000 0
163 20250219 155100 42354094500 403000 403000 403000 403000 0
164 20250219 155000 42354094500 403000 403000 403000 403000 0
165 20250219 154900 42354094500 403000 403000 403000 403000 0
166 20250219 154800 42354094500 403000 403000 403000 403000 0
167 20250219 154700 42354094500 403000 403000 403000 403000 0
168 20250219 154600 42354094500 403000 403000 403000 403000 0
169 20250219 154500 42354094500 403000 403000 403000 403000 0
170 20250219 154400 42354094500 403000 403000 403000 403000 0
171 20250219 154300 42354094500 403000 403000 403000 403000 0
172 20250219 154200 42354094500 403000 403000 403000 403000 0
173 20250219 154100 42354094500 403000 403000 403000 403000 0
174 20250219 154000 42354094500 403000 403000 403000 403000 0
175 20250219 153900 42354094500 403000 403000 403000 403000 0
176 20250219 153800 42354094500 403000 403000 403000 403000 0
177 20250219 153700 42354094500 403000 403000 403000 403000 0
178 20250219 153600 42354094500 403000 403000 403000 403000 0
179 20250219 153500 42354094500 403000 403000 403000 403000 0
180 20250219 153400 42354094500 403000 403000 403000 403000 0
181 20250219 153300 42354094500 403000 403000 403000 403000 0
182 20250219 153200 42354094500 403000 403000 403000 403000 11029
183 20250219 153100 42354094500 403000 403000 403000 403000 0
184 20250219 153000 42354094500 403000 403000 403000 403000 11029
185 20250219 152900 37909407500 403500 403500 403500 403500 0
186 20250219 152800 37909407500 403500 403500 403500 403500 0
187 20250219 152700 37909407500 403500 403500 403500 403500 0
188 20250219 152600 37909407500 403500 403500 403500 403500 0
189 20250219 152500 37909407500 403500 403500 403500 403500 0
190 20250219 152400 37909407500 403500 403500 403500 403500 0
191 20250219 152300 37909407500 403500 403500 403500 403500 0
192 20250219 152200 37909407500 403500 403500 403500 403500 0
193 20250219 152100 37909407500 403500 403500 403500 403500 0
194 20250219 152000 37909407500 403500 403500 403500 403500 0
195 20250219 151900 37909407500 403500 404000 405000 403500 600
196 20250219 151800 37666605000 404000 403500 404500 403500 67
197 20250219 151700 37639527500 404000 403500 404000 403500 121
198 20250219 151600 37590660000 403500 404000 404000 403500 99
199 20250219 151500 37550694500 404000 403500 404000 403500 53
200 20250219 151400 37529303500 403500 403500 404000 403500 118
201 20250219 151300 37481653500 403500 403500 404000 403500 79
202 20250219 151200 37449758000 404000 404000 404500 403500 254
203 20250219 151100 37347143000 404000 403500 404500 403500 304
204 20250219 151000 37224306000 403500 402500 404000 402500 784
205 20250219 150900 36908010500 402500 402500 403000 402500 290
206 20250219 150800 36791272500 403000 403000 403500 403000 383
207 20250219 150700 36636920000 403000 403000 403500 403000 288
208 20250219 150600 36520855500 403000 403500 404000 403000 185
209 20250219 150500 36446234000 403500 404000 404000 403500 241
210 20250219 150400 36348965500 403500 403500 404000 403500 139
211 20250219 150300 36292872500 403500 403500 404000 403500 161
212 20250219 150200 36227895000 403500 403000 404000 403000 525
213 20250219 150100 36016110000 403000 403000 403500 403000 233
214 20250219 150000 35922183000 403000 403000 403500 403000 282
215 20250219 145900 35808529000 403000 403500 404000 403000 469
216 20250219 145800 35619316000 403500 404000 404500 403500 251
217 20250219 145700 35517934000 404000 405000 405500 404000 814
218 20250219 145600 35188571000 405000 405000 405500 405000 238
219 20250219 145500 35092178500 405000 405000 405500 405000 255
220 20250219 145400 34988901500 405000 405500 405500 405000 208
221 20250219 145300 34904636500 405000 405000 405500 405000 199
222 20250219 145200 34824005500 405000 405000 405500 405000 199
223 20250219 145100 34743408000 405000 405000 405500 405000 151
224 20250219 145000 34682252000 405500 405000 405500 405000 149
225 20250219 144900 34621891500 405000 405000 405500 405000 171
226 20250219 144800 34552631500 405000 405500 405500 405000 131
227 20250219 144700 34499569000 405500 405000 405500 405000 176
228 20250219 144600 34428286500 405000 405000 405500 405000 174
229 20250219 144500 34357790500 405000 405000 405500 405000 121
230 20250219 144400 34308780500 405000 405000 405500 405000 124
231 20250219 144300 34258558000 405000 406000 406000 405000 190
232 20250219 144200 34181569000 405500 405000 405500 405000 188
233 20250219 144100 34105359500 405000 405500 405500 405000 203
234 20250219 144000 34023054000 406000 405000 406000 405000 118
235 20250219 143900 33975228500 405000 405000 405500 405000 115
236 20250219 143800 33928644500 405500 405500 406000 405000 158
237 20250219 143700 33864580500 405500 405500 406000 405500 145
238 20250219 143600 33805771000 405500 406000 406000 405500 140
239 20250219 143500 33748995000 405500 405500 406000 405500 162
240 20250219 143400 33683298000 405500 405000 405500 405000 166
241 20250219 143300 33616039500 405000 405500 406000 405000 72
242 20250219 143200 33586855000 405500 405500 406000 405500 138
243 20250219 143100 33530886000 405000 405500 406000 405000 127
244 20250219 143000 33479389500 405000 405500 406000 405000 213
245 20250219 142900 33393030000 405500 405000 406000 405000 95
246 20250219 142800 33354538000 405000 405500 405500 405000 110
247 20250219 142700 33309971500 405500 405000 406000 405000 188
248 20250219 142600 33233759500 405000 405000 405500 405000 117
249 20250219 142500 33186363500 405500 405000 405500 405000 96
250 20250219 142400 33147476500 405500 406000 406000 405000 136
251 20250219 142300 33092379500 405500 405500 406000 405000 149
252 20250219 142200 33031943500 406000 405500 406000 405500 189
253 20250219 142100 32955293500 405500 405500 406000 405500 127
254 20250219 142000 32903791000 405500 405500 406000 405000 120
255 20250219 141900 32855135500 405000 405500 405500 405000 769
256 20250219 141800 32543335500 405500 405500 406000 405500 100
257 20250219 141700 32502784500 405500 405500 406000 405500 129
258 20250219 141600 32450460000 405500 405500 406000 405500 113
259 20250219 141500 32404635000 405500 405500 406000 405500 135
260 20250219 141400 32349876500 405500 405500 406000 405500 83
261 20250219 141300 32316217500 405500 405500 406000 405500 106
262 20250219 141200 32273229000 405500 405500 406000 405500 169
263 20250219 141100 32204697000 405500 406500 406500 405500 775
264 20250219 141000 31890147000 406500 407000 407000 406500 117
265 20250219 140900 31842580500 406500 406500 407000 406500 126
266 20250219 140800 31791358000 406500 407000 407000 406500 181
267 20250219 140700 31717740500 406500 407000 407500 406500 275
268 20250219 140600 31605830500 407000 407500 408000 407000 160
269 20250219 140500 31540670500 407500 405500 408000 405500 2769
270 20250219 140400 30415079000 405500 405500 406000 405500 138
271 20250219 140300 30359086500 406000 405000 406000 405000 1067
272 20250219 140200 29926340000 405500 405000 405500 405000 125
273 20250219 140100 29875693500 405000 405000 405500 405000 139
274 20250219 140000 29819380000 405500 405500 405500 405000 141
275 20250219 135900 29762246000 405000 405000 405500 405000 171
276 20250219 135800 29692980500 405000 405500 405500 405000 94
277 20250219 135700 29654902500 405500 405000 405500 405000 102
278 20250219 135600 29613585500 405000 405000 405500 405000 167
279 20250219 135500 29545920000 405000 405000 405500 405000 294
280 20250219 135400 29426842500 405000 405000 405500 405000 128
281 20250219 135300 29374994500 405000 405000 405500 405000 119
282 20250219 135200 29326769000 405000 405500 406000 405000 629
283 20250219 135100 29071794000 405500 405500 406000 405000 1019
284 20250219 135000 28658443000 405000 405500 406000 405000 375
285 20250219 134900 28506397500 405500 405500 406000 405500 188
286 20250219 134800 28430154500 405500 406000 406000 405500 378
287 20250219 134700 28276860500 405500 405500 406000 405500 104
288 20250219 134600 28234683500 405500 406000 406000 405500 152
289 20250219 134500 28173042000 405500 406000 406000 405500 131
290 20250219 134400 28119887000 406000 406000 406000 405500 166
291 20250219 134300 28052556500 405500 406000 406000 405500 143
292 20250219 134200 27994550000 405500 406000 406000 405500 195
293 20250219 134100 27915447000 405500 406000 406000 405500 141
294 20250219 134000 27858249000 406000 405500 406000 405500 109
295 20250219 133900 27814038500 405500 405000 406000 405000 232
296 20250219 133800 27719971500 405500 406000 406000 405000 296
297 20250219 133700 27600017500 405000 406500 407000 405000 804
298 20250219 133600 27273595000 406500 407000 407000 406500 103
299 20250219 133500 27231702000 406500 406500 407000 406500 86
300 20250219 133400 27196740000 407000 407500 407500 406500 682
301 20250219 133300 26918988500 408000 408000 408000 407500 143
302 20250219 133200 26860691000 407500 406500 408000 406500 365
303 20250219 133100 26712074500 406500 408000 408000 406000 1247
304 20250219 133000 26204470000 407500 408000 408000 407500 127
305 20250219 132900 26152715000 407500 408000 408000 407500 128
306 20250219 132800 26100523500 407500 407500 408000 407500 87
307 20250219 132700 26065065500 407500 408000 408000 407500 196
308 20250219 132600 25985191500 408000 408000 409000 407500 358
309 20250219 132500 25839056500 408000 408000 408500 408000 272
310 20250219 132400 25727959000 408500 408000 408500 407500 1206
311 20250219 132300 25235844000 408000 408000 408000 407500 252
312 20250219 132200 25133107500 407500 407000 408000 406500 1436
313 20250219 132100 24548336000 406500 406500 407000 406500 488
314 20250219 132000 24349953500 407000 407000 407000 406500 95
315 20250219 131900 24311318000 407000 406500 407000 406500 58
316 20250219 131800 24287726500 406500 406500 407000 406500 169
317 20250219 131700 24219002000 406500 406500 407000 406500 105
318 20250219 131600 24176295500 406500 406500 407000 406500 43
319 20250219 131500 24158813500 406500 407000 407000 406500 177
320 20250219 131400 24086847000 406500 407000 407000 406500 150
321 20250219 131300 24025819500 406500 407000 407000 406500 97
322 20250219 131200 23986377000 406500 407500 407500 406500 792
323 20250219 131100 23664090500 407000 407000 407500 407000 101
324 20250219 131000 23622975500 407000 407500 407500 407000 91
325 20250219 130900 23585915000 407000 407000 407500 407000 69
326 20250219 130800 23557823500 407000 407000 407500 407000 60
327 20250219 130700 23533396500 407000 407000 407500 407000 83
328 20250219 130600 23499600000 407000 407000 407500 407000 270
329 20250219 130500 23389599000 407500 408000 408500 407000 1377
330 20250219 130400 22828170500 408000 408500 408500 408000 54
331 20250219 130300 22806133000 408000 408000 408500 408000 63
332 20250219 130200 22780425000 408000 408000 408500 408000 54
333 20250219 130100 22758381500 408000 408500 408500 408000 47
334 20250219 130000 22739198000 408500 408000 408500 408000 92
335 20250219 125900 22701654500 408000 408500 408500 408000 81
336 20250219 125800 22668578500 408500 408000 408500 408000 107
337 20250219 125700 22624920000 408000 408000 408500 408000 33
338 20250219 125600 22611454500 408000 408500 408500 408000 37
339 20250219 125500 22596352500 408000 408500 408500 408000 49
340 20250219 125400 22576348500 408000 408000 408500 408000 70
341 20250219 125300 22547783000 408000 408000 408500 408000 11
342 20250219 125200 22543293000 408000 408000 408500 408000 84
343 20250219 125100 22509019500 408500 408000 408500 408000 69
344 20250219 125000 22480841500 408500 408500 408500 408000 34
345 20250219 124900 22466966500 408000 408000 408500 408000 202
346 20250219 124800 22384546500 408500 409000 409000 408000 679
347 20250219 124700 22107228000 409000 408500 409000 408500 67
348 20250219 124600 22079830000 408500 408500 409000 408500 25
349 20250219 124500 22069612500 409000 409000 409000 408500 44
350 20250219 124400 22051624500 408500 409000 409000 408500 33
351 20250219 124300 22038138500 408500 408500 409000 408500 73
352 20250219 124200 22008291500 409000 410000 410000 408500 622
353 20250219 124100 21753753500 409500 410000 410000 409500 81
354 20250219 124000 21720569500 409500 409000 410500 409000 2123
355 20250219 123900 20851118000 409000 409000 409000 408500 108
356 20250219 123800 20806959500 409000 409000 409000 408500 63
357 20250219 123700 20781203500 409000 409000 409000 408500 69
358 20250219 123600 20752989000 409000 409000 409000 408500 123
359 20250219 123500 20702691500 409000 409000 409000 408500 118
360 20250219 123400 20654443500 408500 408500 409000 408500 42
361 20250219 123300 20637279000 408500 408500 409000 408500 26
362 20250219 123200 20626657000 408500 409000 409000 408500 77
363 20250219 123100 20595183000 408500 409000 409000 408500 33
364 20250219 123000 20581690000 409000 408500 409000 408500 18
365 20250219 122900 20574336000 409000 409000 409000 408500 32
366 20250219 122800 20561257500 409000 409000 409000 408500 101
367 20250219 122700 20519950000 409000 409000 409500 408500 1026
368 20250219 122600 20100306500 409500 409500 409500 409000 53
369 20250219 122500 20078610000 409000 409000 409500 409000 28
370 20250219 122400 20067149500 409500 409500 409500 409000 121
371 20250219 122300 20017605000 409500 409500 409500 409000 55
372 20250219 122200 19995092500 409000 409500 409500 409000 155
373 20250219 122100 19931635500 409500 409500 409500 409000 91
374 20250219 122000 19894379000 409000 409500 409500 409000 74
375 20250219 121900 19864092500 409000 409000 409500 409000 33
376 20250219 121800 19850594000 409000 409500 409500 409000 25
377 20250219 121700 19840367000 409000 409500 409500 409000 172
378 20250219 121600 19769991000 409000 409000 409500 409000 48
379 20250219 121500 19750342500 409000 409500 409500 409000 17
380 20250219 121400 19743384500 409500 409000 409500 409000 29
381 20250219 121300 19731517000 409000 409500 409500 409000 78
382 20250219 121200 19699584500 409500 409000 409500 409000 30
383 20250219 121100 19687302000 409000 409500 409500 409000 28
384 20250219 121000 19675843000 409000 409500 409500 409000 36
385 20250219 120900 19661109000 409500 409000 409500 409000 58
386 20250219 120800 19637366500 409000 409000 409500 409000 85
387 20250219 120700 19602594500 409000 409000 409500 409000 100
388 20250219 120600 19561658000 409500 409000 409500 409000 49
389 20250219 120500 19541607500 409500 409000 409500 409000 121
390 20250219 120400 19492084000 409500 409000 410000 409000 141
391 20250219 120300 19434347500 410000 408000 410000 408000 2103
392 20250219 120200 18574089000 408000 408500 408500 408000 67
393 20250219 120100 18546731500 408500 408000 408500 408000 61
394 20250219 120000 18521826500 408000 408000 408500 408000 251
395 20250219 115900 18419342500 408500 408000 408500 408000 211
396 20250219 115800 18333166000 408000 408500 408500 408000 88
397 20250219 115700 18297239000 408500 408000 408500 408000 33
398 20250219 115600 18283771000 408000 408000 408500 408000 22
399 20250219 115500 18274791500 408000 408500 408500 408000 78
400 20250219 115400 18242964500 408000 408500 408500 408000 70
401 20250219 115300 18214383500 408500 408000 408500 408000 60
402 20250219 115200 18189898000 408000 408500 409000 408000 429
403 20250219 115100 18014752000 408500 408500 409000 408500 27
404 20250219 115000 18003720000 408500 409500 409500 408500 212
405 20250219 114900 17917016000 409000 409000 409500 409000 37
406 20250219 114800 17901880000 409000 408000 410000 408000 1062
407 20250219 114700 17467357500 408500 408500 408500 408000 708
408 20250219 114600 17178257500 408500 408500 409000 408500 59
409 20250219 114500 17154137500 408500 409000 409000 408500 94
410 20250219 114400 17115726000 409000 409500 409500 408500 230
411 20250219 114300 17021674500 409000 409500 410000 409000 223
412 20250219 114200 16930371000 409500 409000 409500 408500 141
413 20250219 114100 16872689500 408500 408500 409000 408000 453
414 20250219 114000 16687628000 408500 408500 408500 408000 54
415 20250219 113900 16665574000 408000 408000 408500 408000 53
416 20250219 113800 16643935500 408000 408000 408500 408000 473
417 20250219 113700 16450726500 408500 408000 408500 408000 211
418 20250219 113600 16364540500 408000 408500 408500 408000 103
419 20250219 113500 16322507000 408500 408500 408500 408000 121
420 20250219 113400 16273089500 408500 408000 408500 408000 62
421 20250219 113300 16247775000 408000 408000 408500 408000 28
422 20250219 113200 16236350000 408000 408500 408500 408000 39
423 20250219 113100 16220425500 408500 408500 408500 408000 69
424 20250219 113000 16192252000 408500 408000 408500 408000 89
425 20250219 112900 16155909000 408000 408000 408500 408000 46
426 20250219 112800 16137137000 408500 408000 408500 408000 38
427 20250219 112700 16121632000 408500 408500 408500 408000 79
428 20250219 112600 16089367500 408000 408000 408500 408000 45
429 20250219 112500 16071002000 408000 408500 408500 408000 37
430 20250219 112400 16055899000 408000 408000 408500 408000 30
431 20250219 112300 16043656000 408500 408500 409000 408000 379
432 20250219 112200 15888807500 408500 409000 410500 407500 5298
433 20250219 112100 13724333000 409000 409000 409500 409000 118
434 20250219 112000 13676052000 409500 408500 409500 408500 335
435 20250219 111900 13539032000 408500 408500 409000 408500 69
436 20250219 111800 13510818500 408500 408500 409000 408500 19
437 20250219 111700 13503055500 408500 408500 409000 408500 25
438 20250219 111600 13492838500 409000 409000 409000 408500 71
439 20250219 111500 13463805500 408500 410000 410000 408500 537
440 20250219 111400 13244129000 409500 409500 410000 409500 42
441 20250219 111300 13226919000 409500 409500 410000 409500 42
442 20250219 111200 13209715500 409500 410000 410000 409500 196
443 20250219 111100 13129420000 410000 409500 410000 409000 134
444 20250219 111000 13074545500 409000 410000 410000 409000 300
445 20250219 110900 12951699000 409500 410000 410000 409500 137
446 20250219 110800 12895579500 410000 409500 410000 409000 81
447 20250219 110700 12862407000 409000 409000 409500 409000 206
448 20250219 110600 12778063500 409000 409000 409500 409000 40
449 20250219 110500 12761691500 409000 409000 409500 409000 62
450 20250219 110400 12736321000 409500 409000 409500 408500 157
451 20250219 110300 12672113500 408500 411000 411000 408500 821
452 20250219 110200 12335782000 411000 410000 411000 410000 267
453 20250219 110100 12226179000 410000 411500 412000 410000 935
454 20250219 110000 11842002000 412000 412000 412000 411500 36
455 20250219 105900 11827176500 411500 411500 412000 411500 115
456 20250219 105800 11779806000 411500 411000 412000 411000 232
457 20250219 105700 11684326500 411000 411500 412000 411000 187
458 20250219 105600 11607372000 411000 411000 411500 411000 220
459 20250219 105500 11516846500 411500 411500 411500 411000 218
460 20250219 105400 11427146000 411500 411500 411500 411000 114
461 20250219 105300 11380246500 411500 411000 411500 411000 84
462 20250219 105200 11345702500 411000 411500 411500 411000 86
463 20250219 105100 11310320000 411500 411500 411500 411000 50
464 20250219 105000 11289749000 411500 411500 411500 411000 248
465 20250219 104900 11187715500 411500 411000 411500 411000 376
466 20250219 104800 11033054500 410500 411000 411500 410500 264
467 20250219 104700 10924572000 411000 411500 411500 411000 336
468 20250219 104600 10786382500 411000 410500 411500 410000 378
469 20250219 104500 10630980500 410500 409500 410500 409500 371
470 20250219 104400 10478790000 410000 409500 410000 409500 23
471 20250219 104300 10469367500 410000 410000 410000 409500 52
472 20250219 104200 10448052000 410000 410000 410500 409500 447
473 20250219 104100 10264747000 410000 410000 410500 410000 89
474 20250219 104000 10228241000 410000 410000 410500 410000 524
475 20250219 103900 10013218000 410500 409000 410500 409000 1874
476 20250219 103800 9244875000 409000 409500 409500 409000 72
477 20250219 103700 9215426000 409000 408000 409500 408000 1077
478 20250219 103600 8775134000 408000 408500 408500 408000 21
479 20250219 103500 8766563000 408500 408000 408500 408000 31
480 20250219 103400 8753910500 408000 408500 408500 408000 63
481 20250219 103300 8728186000 408500 408000 408500 408000 46
482 20250219 103200 8709415500 408000 408000 408500 408000 48
483 20250219 103100 8689820500 408500 408500 408500 408000 123
484 20250219 103000 8639621500 408000 408000 408500 408000 170
485 20250219 102900 8570229500 408000 407500 408000 407500 646
486 20250219 102800 8306800500 407000 407000 407500 407000 52
487 20250219 102700 8285625000 407000 407000 407500 407000 52
488 20250219 102600 8264455500 407000 407500 407500 407000 381
489 20250219 102500 8109204500 407500 407500 408000 407500 61
490 20250219 102400 8084344500 407500 407500 408000 407500 16
491 20250219 102300 8077824000 407500 407500 408000 407500 117
492 20250219 102200 8030107500 408000 408000 408500 407500 128
493 20250219 102100 7977883500 408000 408000 408500 408000 157
494 20250219 102000 7913824000 408000 408000 408500 408000 39
495 20250219 101900 7897910500 408500 408000 408500 408000 18
496 20250219 101800 7890564500 408000 407500 408500 407500 232
497 20250219 101700 7795893500 407500 407500 408000 407500 38
498 20250219 101600 7780401000 408000 407500 408000 407500 69
499 20250219 101500 7752253000 407500 408000 408500 407500 370
500 20250219 101400 7601296000 408500 408500 408500 408000 241
501 20250219 101300 7502855000 409000 409000 409500 408500 71
502 20250219 101200 7473814500 409500 409500 409500 409000 20
503 20250219 101100 7465629000 409500 409000 409500 409000 83
504 20250219 101000 7431670000 409000 409500 409500 409000 252
505 20250219 100900 7328519000 409500 409500 409500 409000 27
506 20250219 100800 7317474000 409000 408500 409000 408500 181
507 20250219 100700 7243456500 409000 408500 409000 408500 55
508 20250219 100600 7220970500 408500 408500 409000 408500 128
509 20250219 100500 7168679500 408500 409000 409500 408500 288
510 20250219 100400 7050908000 409000 408000 409000 407500 607
511 20250219 100300 6803015000 407500 407500 407500 407500 386
512 20250219 100200 6645720000 407500 407500 408000 407500 88
513 20250219 100100 6609859000 407500 407500 408000 407500 40
514 20250219 100000 6593558000 407500 408000 408000 407500 36
515 20250219 095900 6578879500 408000 408000 408000 407500 39
516 20250219 095800 6562976500 408000 408000 408500 407500 279
517 20250219 095700 6449124000 408000 407500 408000 407500 54
518 20250219 095600 6427099000 408000 407500 408000 407000 202
519 20250219 095500 6344782000 407500 407500 407500 407000 51
520 20250219 095400 6324010500 407000 407000 407500 407000 109
521 20250219 095300 6279639000 407500 407000 407500 407000 86
522 20250219 095200 6244630500 406500 406500 407000 406500 69
523 20250219 095100 6216553000 406500 407000 407500 406000 349
524 20250219 095000 6074592000 407500 407500 407500 407000 21
525 20250219 094900 6066035000 407500 407500 407500 407500 104
526 20250219 094800 6023655000 407000 407000 407000 406500 126
527 20250219 094700 5972379000 406500 406500 407000 406500 36
528 20250219 094600 5957731500 406500 406500 407000 406500 46
529 20250219 094500 5939024000 406500 406500 407500 406500 189
530 20250219 094400 5862095000 406500 407000 407000 406500 165
531 20250219 094300 5794946000 406500 406000 407000 406000 223
532 20250219 094200 5704313500 405500 405500 406000 405500 29
533 20250219 094100 5692542000 406000 406000 406000 404500 505
534 20250219 094000 5487822500 406000 406500 406500 406000 232
535 20250219 093900 5393525000 406000 406000 406500 406000 42
536 20250219 093800 5376468000 406000 406500 406500 406000 18
537 20250219 093700 5369152500 406500 406000 406500 406000 22
538 20250219 093600 5360214500 406500 406500 406500 406000 57
539 20250219 093500 5337044500 406000 406500 406500 406000 20
540 20250219 093400 5328915000 406000 406500 406500 406000 99
541 20250219 093300 5288720500 406500 406500 406500 406000 114
542 20250219 093200 5242387500 406500 406500 406500 406500 104
543 20250219 093100 5200111500 406500 406000 406500 406000 64
544 20250219 093000 5174101000 406500 406000 406500 406000 78
545 20250219 092900 5142424000 406500 406500 406500 406000 127
546 20250219 092800 5090824000 406500 406500 406500 406000 346
547 20250219 092700 4950243500 406500 407000 407000 406500 146
548 20250219 092600 4890888000 406500 405500 407500 405500 537
549 20250219 092500 4672488500 405000 406000 406000 404500 585
550 20250219 092400 4435363500 406000 406500 406500 406000 84
551 20250219 092300 4401227000 407000 406500 407000 406000 229
552 20250219 092200 4308181000 406000 407500 407500 406000 329
553 20250219 092100 4174287000 408000 407000 408000 407000 86
554 20250219 092000 4139208500 407000 408000 408000 407000 459
555 20250219 091900 3952121500 408000 409500 410000 407500 716
556 20250219 091800 3659457000 409500 410000 410500 409000 1018
557 20250219 091700 3242293500 410000 409000 410000 408500 613
558 20250219 091600 2991395500 409000 407500 409000 407000 415
559 20250219 091500 2822165500 407000 407500 408000 407000 829
560 20250219 091400 2484276000 408000 407000 409000 407000 738
561 20250219 091300 2182984000 407500 406500 407500 406500 347
562 20250219 091200 2041830500 406500 406500 406500 406000 141
563 20250219 091100 1984564000 406500 405500 406500 405000 215
564 20250219 091000 1897278000 405500 404500 405500 404000 333
565 20250219 090900 1762467000 404500 404000 404500 404000 138
566 20250219 090800 1706699500 403500 403000 404500 403000 566
567 20250219 090700 1478198000 403000 403000 403000 402500 60
568 20250219 090600 1454018500 403000 403000 403500 403000 216
569 20250219 090500 1366964500 403000 403000 403000 402500 26
570 20250219 090400 1356492500 402500 403000 403000 402500 53
571 20250219 090300 1335144000 403000 403500 403500 402000 246
572 20250219 090200 1236030000 403500 401500 404000 401500 866
573 20250219 090100 887838500 400500 400000 401500 399500 273
574 20250219 090000 778627000 401000 399500 402000 399000 1944

1
000810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,40921,47374837,17391425000,20134305725000,0.09
20250214,40967,47374837,16059064000,18570936104000,0.09
20250213,38957,47374837,13966084500,16983879064500,0.08
20250212,41634,47374837,15550299000,17694501619500,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 40921 47374837 17391425000 20134305725000 0.09
3 20250214 40967 47374837 16059064000 18570936104000 0.09
4 20250213 38957 47374837 13966084500 16983879064500 0.08
5 20250212 41634 47374837 15550299000 17694501619500 0.09