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

579
002380/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,10669649000,280000,280000,280000,280000,1296
20250219,183600,10669649000,280000,280000,280000,280000,0
20250219,183500,10669649000,280000,280000,280000,280000,0
20250219,183400,10669649000,280000,280000,280000,280000,0
20250219,183300,10669649000,280000,280000,280000,280000,0
20250219,183200,10669649000,280000,280000,280000,280000,0
20250219,183100,10669649000,280000,280000,280000,280000,0
20250219,183000,10669649000,280000,280000,280000,280000,0
20250219,182900,10669649000,280000,280000,280000,280000,0
20250219,182800,10669649000,280000,280000,280000,280000,0
20250219,182700,10669649000,280000,280000,280000,280000,0
20250219,182600,10669649000,280000,280000,280000,280000,0
20250219,182500,10669649000,280000,280000,280000,280000,0
20250219,182400,10669649000,280000,280000,280000,280000,0
20250219,182300,10669649000,280000,280000,280000,280000,0
20250219,182200,10669649000,280000,280000,280000,280000,0
20250219,182100,10669649000,280000,280000,280000,280000,0
20250219,182000,10669649000,280000,280000,280000,280000,0
20250219,181900,10669649000,280000,280000,280000,280000,0
20250219,181800,10669649000,280000,280000,280000,280000,0
20250219,181700,10669649000,280000,280000,280000,280000,0
20250219,181600,10669649000,280000,280000,280000,280000,0
20250219,181500,10669649000,280000,280000,280000,280000,0
20250219,181400,10669649000,280000,280000,280000,280000,0
20250219,181300,10669649000,280000,280000,280000,280000,0
20250219,181200,10669649000,280000,280000,280000,280000,0
20250219,181100,10669649000,280000,280000,280000,280000,0
20250219,181000,10669649000,280000,280000,280000,280000,0
20250219,180900,10669649000,280000,280000,280000,280000,0
20250219,180800,10669649000,280000,280000,280000,280000,0
20250219,180700,10669649000,280000,280000,280000,280000,1296
20250219,180600,10669649000,280000,280000,280000,280000,0
20250219,180500,10669649000,280000,280000,280000,280000,0
20250219,180400,10669649000,280000,280000,280000,280000,0
20250219,180300,10669649000,280000,280000,280000,280000,0
20250219,180200,10669649000,280000,280000,280000,280000,0
20250219,180100,10669649000,280000,280000,280000,280000,0
20250219,180000,10669649000,280000,280000,280000,280000,0
20250219,175900,10669649000,280000,280000,280000,280000,0
20250219,175800,10669649000,280000,280000,280000,280000,0
20250219,175700,10669649000,280000,280000,280000,280000,0
20250219,175600,10669649000,280000,280000,280000,280000,0
20250219,175500,10669649000,280000,280000,280000,280000,0
20250219,175400,10669649000,280000,280000,280000,280000,0
20250219,175300,10669649000,280000,280000,280000,280000,0
20250219,175200,10669649000,280000,280000,280000,280000,0
20250219,175100,10669649000,280000,280000,280000,280000,0
20250219,175000,10669649000,280000,280000,280000,280000,0
20250219,174900,10669649000,280000,280000,280000,280000,0
20250219,174800,10669649000,280000,280000,280000,280000,0
20250219,174700,10669649000,280000,280000,280000,280000,0
20250219,174600,10669649000,280000,280000,280000,280000,0
20250219,174500,10669649000,280000,280000,280000,280000,0
20250219,174400,10669649000,280000,280000,280000,280000,0
20250219,174300,10669649000,280000,280000,280000,280000,0
20250219,174200,10669649000,280000,280000,280000,280000,0
20250219,174100,10669649000,280000,280000,280000,280000,0
20250219,174000,10669649000,280000,280000,280000,280000,0
20250219,173900,10669649000,280000,280000,280000,280000,0
20250219,173800,10669649000,280000,280000,280000,280000,0
20250219,173700,10669649000,280000,280000,280000,280000,1296
20250219,173600,10669649000,280000,280000,280000,280000,0
20250219,173500,10669649000,280000,280000,280000,280000,0
20250219,173400,10669649000,280000,280000,280000,280000,0
20250219,173300,10669649000,280000,280000,280000,280000,0
20250219,173200,10669649000,280000,280000,280000,280000,0
20250219,173100,10669649000,280000,280000,280000,280000,0
20250219,173000,10669649000,280000,280000,280000,280000,0
20250219,172900,10669649000,280000,280000,280000,280000,0
20250219,172800,10669649000,280000,280000,280000,280000,0
20250219,172700,10669649000,280000,280000,280000,280000,0
20250219,172600,10669649000,280000,280000,280000,280000,0
20250219,172500,10669649000,280000,280000,280000,280000,0
20250219,172400,10669649000,280000,280000,280000,280000,0
20250219,172300,10669649000,280000,280000,280000,280000,0
20250219,172200,10669649000,280000,280000,280000,280000,0
20250219,172100,10669649000,280000,280000,280000,280000,0
20250219,172000,10669649000,280000,280000,280000,280000,0
20250219,171900,10669649000,280000,280000,280000,280000,0
20250219,171800,10669649000,280000,280000,280000,280000,0
20250219,171700,10669649000,280000,280000,280000,280000,0
20250219,171600,10669649000,280000,280000,280000,280000,0
20250219,171500,10669649000,280000,280000,280000,280000,0
20250219,171400,10669649000,280000,280000,280000,280000,0
20250219,171300,10669649000,280000,280000,280000,280000,0
20250219,171200,10669649000,280000,280000,280000,280000,0
20250219,171100,10669649000,280000,280000,280000,280000,0
20250219,171000,10669649000,280000,280000,280000,280000,0
20250219,170900,10669649000,280000,280000,280000,280000,0
20250219,170800,10669649000,280000,280000,280000,280000,0
20250219,170700,10669649000,280000,280000,280000,280000,1296
20250219,170600,10669649000,280000,280000,280000,280000,0
20250219,170500,10669649000,280000,280000,280000,280000,0
20250219,170400,10669649000,280000,280000,280000,280000,0
20250219,170300,10669649000,280000,280000,280000,280000,0
20250219,170200,10669649000,280000,280000,280000,280000,0
20250219,170100,10669649000,280000,280000,280000,280000,0
20250219,170000,10669649000,280000,280000,280000,280000,0
20250219,165900,10669649000,280000,280000,280000,280000,0
20250219,165800,10669649000,280000,280000,280000,280000,0
20250219,165700,10669649000,280000,280000,280000,280000,0
20250219,165600,10669649000,280000,280000,280000,280000,0
20250219,165500,10669649000,280000,280000,280000,280000,0
20250219,165400,10669649000,280000,280000,280000,280000,0
20250219,165300,10669649000,280000,280000,280000,280000,0
20250219,165200,10669649000,280000,280000,280000,280000,0
20250219,165100,10669649000,280000,280000,280000,280000,0
20250219,165000,10669649000,280000,280000,280000,280000,0
20250219,164900,10669649000,280000,280000,280000,280000,0
20250219,164800,10669649000,280000,280000,280000,280000,0
20250219,164700,10669649000,280000,280000,280000,280000,0
20250219,164600,10669649000,280000,280000,280000,280000,0
20250219,164500,10669649000,280000,280000,280000,280000,0
20250219,164400,10669649000,280000,280000,280000,280000,0
20250219,164300,10669649000,280000,280000,280000,280000,0
20250219,164200,10669649000,280000,280000,280000,280000,0
20250219,164100,10669649000,280000,280000,280000,280000,0
20250219,164000,10669649000,280000,280000,280000,280000,0
20250219,163900,10669649000,280000,280000,280000,280000,0
20250219,163800,10669649000,280000,280000,280000,280000,0
20250219,163700,10669649000,280000,280000,280000,280000,1296
20250219,163600,10669649000,280000,280000,280000,280000,0
20250219,163500,10669649000,280000,280000,280000,280000,0
20250219,163400,10669649000,280000,280000,280000,280000,0
20250219,163300,10669649000,280000,280000,280000,280000,0
20250219,163200,10669649000,280000,280000,280000,280000,0
20250219,163100,10669649000,280000,280000,280000,280000,0
20250219,163000,10669649000,280000,280000,280000,280000,0
20250219,162900,10669649000,280000,280000,280000,280000,0
20250219,162800,10669649000,280000,280000,280000,280000,0
20250219,162700,10669649000,280000,280000,280000,280000,0
20250219,162600,10669649000,280000,280000,280000,280000,0
20250219,162500,10669649000,280000,280000,280000,280000,0
20250219,162400,10669649000,280000,280000,280000,280000,0
20250219,162300,10669649000,280000,280000,280000,280000,0
20250219,162200,10669649000,280000,280000,280000,280000,0
20250219,162100,10669649000,280000,280000,280000,280000,0
20250219,162000,10669649000,280000,280000,280000,280000,0
20250219,161900,10669649000,280000,280000,280000,280000,0
20250219,161800,10669649000,280000,280000,280000,280000,0
20250219,161700,10669649000,280000,280000,280000,280000,0
20250219,161600,10669649000,280000,280000,280000,280000,0
20250219,161500,10669649000,280000,280000,280000,280000,0
20250219,161400,10669649000,280000,280000,280000,280000,0
20250219,161300,10669649000,280000,280000,280000,280000,0
20250219,161200,10669649000,280000,280000,280000,280000,0
20250219,161100,10669649000,280000,280000,280000,280000,0
20250219,161000,10669649000,280000,280000,280000,280000,0
20250219,160900,10669649000,280000,280000,280000,280000,0
20250219,160800,10669649000,280000,280000,280000,280000,0
20250219,160700,10669649000,280000,280000,280000,280000,1296
20250219,160600,10669649000,280000,280000,280000,280000,0
20250219,160500,10669649000,280000,280000,280000,280000,0
20250219,160400,10669649000,280000,280000,280000,280000,0
20250219,160300,10669649000,280000,280000,280000,280000,0
20250219,160200,10669649000,280000,280000,280000,280000,0
20250219,160100,10669649000,280000,280000,280000,280000,0
20250219,160000,10669649000,280000,280000,280000,280000,0
20250219,155900,10669649000,280000,280000,280000,280000,0
20250219,155800,10669649000,280000,280000,280000,280000,0
20250219,155700,10669649000,280000,280000,280000,280000,0
20250219,155600,10669649000,280000,280000,280000,280000,0
20250219,155500,10669649000,280000,280000,280000,280000,0
20250219,155400,10669649000,280000,280000,280000,280000,0
20250219,155300,10669649000,280000,280000,280000,280000,0
20250219,155200,10669649000,280000,280000,280000,280000,0
20250219,155100,10669649000,280000,280000,280000,280000,0
20250219,155000,10669649000,280000,280000,280000,280000,0
20250219,154900,10669649000,280000,280000,280000,280000,0
20250219,154800,10669649000,280000,280000,280000,280000,0
20250219,154700,10669649000,280000,280000,280000,280000,0
20250219,154600,10669649000,280000,280000,280000,280000,0
20250219,154500,10669649000,280000,280000,280000,280000,0
20250219,154400,10669649000,280000,280000,280000,280000,0
20250219,154300,10669649000,280000,280000,280000,280000,0
20250219,154200,10669649000,280000,280000,280000,280000,0
20250219,154100,10669649000,280000,280000,280000,280000,0
20250219,154000,10669649000,280000,280000,280000,280000,0
20250219,153900,10669649000,280000,280000,280000,280000,0
20250219,153800,10669649000,280000,280000,280000,280000,0
20250219,153700,10669649000,280000,280000,280000,280000,1296
20250219,153600,10669649000,280000,280000,280000,280000,0
20250219,153500,10669649000,280000,280000,280000,280000,0
20250219,153400,10669649000,280000,280000,280000,280000,0
20250219,153300,10669649000,280000,280000,280000,280000,0
20250219,153200,10669649000,280000,280000,280000,280000,0
20250219,153100,10669649000,280000,280000,280000,280000,0
20250219,153000,10669649000,280000,280000,280000,280000,1296
20250219,152900,10306769000,280500,280500,280500,280500,0
20250219,152800,10306769000,280500,280500,280500,280500,0
20250219,152700,10306769000,280500,280500,280500,280500,0
20250219,152600,10306769000,280500,280500,280500,280500,0
20250219,152500,10306769000,280500,280500,280500,280500,0
20250219,152400,10306769000,280500,280500,280500,280500,0
20250219,152300,10306769000,280500,280500,280500,280500,0
20250219,152200,10306769000,280500,280500,280500,280500,0
20250219,152100,10306769000,280500,280500,280500,280500,0
20250219,152000,10306769000,280500,280500,280500,280500,0
20250219,151900,10306769000,280500,281000,281500,280500,53
20250219,151800,10291876500,281000,280500,281500,280500,68
20250219,151700,10272771500,281000,281000,281000,280500,51
20250219,151600,10258458000,280500,280500,281000,280500,309
20250219,151500,10171764500,280000,280000,280500,280000,68
20250219,151400,10152715500,280500,280500,281000,280000,88
20250219,151300,10128033000,281000,280500,281000,280500,108
20250219,151200,10097720500,281000,281000,281000,280000,94
20250219,151100,10071355500,280500,280500,281000,280000,105
20250219,151000,10041900500,280500,280500,281000,280500,271
20250219,150900,9965877500,281000,280500,281000,280500,58
20250219,150800,9949604000,280500,281000,281000,280500,75
20250219,150700,9928553000,280500,281000,281000,280500,77
20250219,150600,9906952500,281000,280500,281000,280500,52
20250219,150500,9892365000,281000,280500,281000,280500,76
20250219,150400,9871043500,280500,280500,281000,280500,66
20250219,150300,9852527500,280500,281000,281000,280500,78
20250219,150200,9830631500,281000,281000,281500,281000,107
20250219,150100,9800561500,281000,281000,281000,280500,160
20250219,150000,9755620500,281500,281000,282000,280500,82
20250219,145900,9732568500,281000,281500,282000,281000,105
20250219,145800,9703024500,281000,281500,282000,281000,118
20250219,145700,9669816000,282000,281500,282000,281500,61
20250219,145600,9652634000,281500,280500,282000,280500,667
20250219,145500,9465205500,280500,280500,281000,280500,113
20250219,145400,9433487500,280500,280500,281000,280500,90
20250219,145300,9408225000,280500,280500,281000,280500,85
20250219,145200,9384369500,280500,280500,281000,280500,111
20250219,145100,9353229500,280500,280500,281000,280500,88
20250219,145000,9328536500,280500,280500,281000,280500,54
20250219,144900,9313383000,280500,281000,281000,280500,106
20250219,144800,9283631000,280500,280500,281000,280500,69
20250219,144700,9264268000,280500,280500,281000,280500,34
20250219,144600,9254730000,281000,280500,281000,280500,54
20250219,144500,9239576000,280500,281500,281500,280500,111
20250219,144400,9208367500,281500,281000,281500,281000,55
20250219,144300,9192905000,281000,281000,281500,281000,62
20250219,144200,9175476000,281000,281500,281500,281000,55
20250219,144100,9160015500,281500,281500,281500,281000,40
20250219,144000,9148769000,281000,281000,281500,281000,66
20250219,143900,9130208500,281000,281000,281500,281000,34
20250219,143800,9120645500,281000,281500,281500,281000,46
20250219,143700,9107711000,281000,281500,281500,281000,166
20250219,143600,9061002500,281500,281000,281500,281000,45
20250219,143500,9048349000,281000,281500,281500,281000,60
20250219,143400,9031473500,281500,281500,281500,281000,31
20250219,143300,9022755000,281000,281500,281500,281000,36
20250219,143200,9012632000,281000,281500,282000,281000,119
20250219,143100,8979152500,281500,280000,281500,280000,498
20250219,143000,8839399000,280500,280000,280500,280000,92
20250219,142900,8813617500,280000,280000,280500,280000,98
20250219,142800,8786155000,280500,280500,280500,280000,69
20250219,142700,8766829500,280000,281000,281000,280000,179
20250219,142600,8716634500,281000,280500,281000,280500,122
20250219,142500,8682392500,280500,280500,281000,280500,88
20250219,142400,8657700000,280500,280500,281000,280500,73
20250219,142300,8637217500,280500,280500,281000,280500,77
20250219,142200,8615609000,280500,281000,281000,280500,60
20250219,142100,8598770500,280500,281500,281500,280500,216
20250219,142000,8538099000,281000,281000,281500,281000,51
20250219,141900,8523764500,281000,281000,281500,281000,69
20250219,141800,8504366500,281000,281000,281500,281000,163
20250219,141700,8458506500,281000,281000,281500,281000,48
20250219,141600,8445016500,281000,281500,281500,281000,101
20250219,141500,8416615000,281000,281000,281500,281000,58
20250219,141400,8400313000,281500,281000,281500,281000,66
20250219,141300,8381758500,281000,282000,282000,281000,76
20250219,141200,8360368000,281500,281000,282000,281000,159
20250219,141100,8315609500,281000,281500,281500,281000,169
20250219,141000,8268059500,281000,281000,281500,281000,45
20250219,140900,8255409000,281000,281000,281500,281000,157
20250219,140800,8211235000,281000,282000,282000,281000,62
20250219,140700,8193798500,282000,281500,282000,281000,167
20250219,140600,8146784500,282000,281500,282000,281500,69
20250219,140500,8127353500,282000,282000,282000,281500,41
20250219,140400,8115809000,281500,282500,282500,281500,68
20250219,140300,8096640500,282000,282000,282500,282000,53
20250219,140200,8081686000,282000,282000,282500,281500,101
20250219,140100,8053222500,281500,281500,282000,281500,67
20250219,140000,8034358000,282000,281500,282000,281500,65
20250219,135900,8016056500,282000,281500,282000,281500,91
20250219,135800,7990429500,282000,281500,282000,281500,57
20250219,135700,7974369500,281500,281500,282000,281500,86
20250219,135600,7950156500,281500,282000,282500,281500,78
20250219,135500,7928171000,282500,281500,282500,281500,88
20250219,135400,7903377500,282000,281500,282500,281500,83
20250219,135300,7880005000,281500,281500,282500,281500,211
20250219,135200,7820531000,282000,282000,282000,281500,97
20250219,135100,7793216000,282000,281000,282000,281000,253
20250219,135000,7722031500,281500,281000,281500,281000,84
20250219,134900,7698423500,281500,282000,282000,281000,107
20250219,134800,7668309000,281500,281500,282000,281500,86
20250219,134700,7644084500,281500,282000,282000,281500,102
20250219,134600,7615367000,281500,281500,282000,281500,107
20250219,134500,7585237000,281500,282000,282000,281500,105
20250219,134400,7555672000,281500,281500,282000,281500,85
20250219,134300,7531738000,282000,281500,282000,281500,115
20250219,134200,7499346500,282000,281500,282000,281500,98
20250219,134100,7471753000,282000,282000,282000,281500,74
20250219,134000,7450915500,282000,282500,282500,281500,86
20250219,133900,7426679000,282500,282000,282500,281500,81
20250219,133800,7403849000,281500,282500,282500,281500,135
20250219,133700,7365793500,282000,282000,282500,282000,74
20250219,133600,7344923500,282000,282500,282500,282000,57
20250219,133500,7328842500,282000,283000,283000,282000,125
20250219,133400,7293549000,282500,283000,283000,282500,82
20250219,133300,7270369500,282500,283000,283000,282500,53
20250219,133200,7255388000,283000,283000,283500,282500,129
20250219,133100,7218876500,283000,283000,283500,283000,86
20250219,133000,7194532000,283000,283500,283500,283000,62
20250219,132900,7176977500,283500,283000,283500,283000,58
20250219,132800,7160550000,283500,283500,283500,283000,72
20250219,132700,7140162500,283500,283500,283500,283000,35
20250219,132600,7130255000,284000,283500,284000,283000,94
20250219,132500,7103606000,283000,282500,284000,282500,224
20250219,132400,7040165000,282500,282500,283000,282500,66
20250219,132300,7021506500,282500,282500,283000,282500,153
20250219,132200,6978278000,282500,283000,283000,282000,97
20250219,132100,6950874500,283000,282500,283000,282500,73
20250219,132000,6930248000,283000,283000,283000,282500,67
20250219,131900,6911303000,283000,283000,283000,282500,42
20250219,131800,6899433500,282500,283000,283500,282500,59
20250219,131700,6882756500,283500,283000,283500,283000,75
20250219,131600,6861526500,283000,283500,283500,283000,57
20250219,131500,6845389000,283000,283500,283500,283000,100
20250219,131400,6817067500,283000,283000,283500,283000,45
20250219,131300,6804329000,283000,283500,283500,283000,76
20250219,131200,6782815000,283500,283500,283500,283000,39
20250219,131100,6771771000,283000,283500,283500,283000,87
20250219,131000,6747133500,283500,283000,283500,283000,55
20250219,130900,6731560500,283000,283000,283500,283000,84
20250219,130800,6707782000,283500,283000,283500,283000,72
20250219,130700,6687397000,283500,283000,283500,283000,45
20250219,130600,6674658500,283500,283000,283500,283000,80
20250219,130500,6652000000,283000,283500,283500,282500,40
20250219,130400,6640687500,282500,283500,283500,282500,214
20250219,130300,6580139500,283500,283000,283500,283000,50
20250219,130200,6565983500,283000,283500,284000,283000,43
20250219,130100,6553804500,283000,284500,284500,283000,211
20250219,130000,6493971000,284500,284000,284500,283500,75
20250219,125900,6472691000,283500,284500,284500,283500,70
20250219,125800,6452812000,284500,284500,284500,284000,52
20250219,125700,6438034000,284500,284000,284500,284000,50
20250219,125600,6423828500,284500,284500,284500,284000,44
20250219,125500,6411312500,284000,284000,284500,284000,47
20250219,125400,6397958500,284000,284500,284500,284000,24
20250219,125300,6391139500,284500,284500,285000,284000,40
20250219,125200,6379744500,284500,285000,285000,284000,59
20250219,125100,6362960000,285000,284500,285000,284500,18
20250219,125000,6357838500,284500,284500,285000,284000,19
20250219,124900,6352429000,284500,285000,285000,284000,33
20250219,124800,6343038000,285000,285000,285000,284500,18
20250219,124700,6337908500,284500,285000,285000,284500,23
20250219,124600,6331362500,285000,285000,285000,284500,28
20250219,124500,6323386000,285000,285000,285000,284000,25
20250219,124400,6316276000,285000,285000,285000,284500,12
20250219,124300,6312859000,285000,285000,285000,284500,15
20250219,124200,6308587000,285000,285000,285000,284500,50
20250219,124100,6294344000,284500,285000,285000,284500,40
20250219,124000,6282947500,285000,285000,285000,284500,47
20250219,123900,6269568000,285000,285000,285000,285000,13
20250219,123800,6265863000,285000,285000,285000,284500,135
20250219,123700,6227441500,285000,284500,285000,284500,40
20250219,123600,6216055000,285000,285000,285000,284500,64
20250219,123500,6197840000,285000,285000,285000,284500,33
20250219,123400,6188445500,285000,285000,285000,284500,13
20250219,123300,6184743500,284500,284500,285500,284500,75
20250219,123200,6163378500,285500,285500,285500,285000,155
20250219,123100,6119198500,285500,285500,285500,285000,25
20250219,123000,6112065000,285500,285500,285500,285000,31
20250219,122900,6103224000,285500,285500,285500,285000,20
20250219,122800,6097518000,285500,285000,285500,285000,61
20250219,122700,6080112000,285000,285500,285500,285000,6
20250219,122600,6078400500,285500,285500,285500,285000,25
20250219,122500,6071265000,285000,285000,285500,285000,51
20250219,122400,6056719000,285000,285500,285500,285000,11
20250219,122300,6053580500,285500,285500,285500,285000,55
20250219,122200,6037886500,285500,284500,285500,284500,17
20250219,122100,6033038000,285000,284500,285500,284500,43
20250219,122000,6020787000,284500,285500,285500,284500,229
20250219,121900,5955519500,285500,285500,285500,285000,39
20250219,121800,5944401000,285000,285000,285500,284500,228
20250219,121700,5879352000,285000,284500,285000,284000,76
20250219,121600,5857734000,284500,285000,285000,284500,35
20250219,121500,5847775000,285000,285000,285000,284500,21
20250219,121400,5841791500,285000,285000,285000,284500,19
20250219,121300,5836383000,284500,284500,285000,284500,43
20250219,121200,5824145000,284500,285000,285000,284000,56
20250219,121100,5808212500,285000,285000,285500,284500,207
20250219,121000,5749222000,285000,284000,285000,284000,19
20250219,120900,5743813500,284500,285000,285000,284000,179
20250219,120800,5692886000,284500,285000,285000,284500,29
20250219,120700,5684626000,285000,284500,285000,284500,13
20250219,120600,5680923000,285000,285000,285000,284500,36
20250219,120500,5670673000,285000,284500,285000,284000,160
20250219,120400,5625148500,284500,284000,284500,284000,24
20250219,120300,5618327000,284000,284000,284500,284000,19
20250219,120200,5612926000,284500,284500,284500,284000,30
20250219,120100,5604393000,284000,284500,284500,284000,26
20250219,120000,5597004000,284000,284500,284500,284000,66
20250219,115900,5578231000,284500,284500,284500,284000,32
20250219,115800,5569136500,284500,284500,284500,284500,19
20250219,115700,5563731000,284000,284500,285000,284000,193
20250219,115600,5508846500,285000,285000,285000,284500,38
20250219,115500,5498030500,285000,285000,285000,284500,39
20250219,115400,5486916000,285000,285000,285000,284000,33
20250219,115300,5477525500,284500,284500,284500,284000,173
20250219,115200,5428313500,284500,284000,284500,284000,27
20250219,115100,5420641000,284000,284500,284500,284000,41
20250219,115000,5408980000,284000,284500,284500,284000,21
20250219,114900,5403008500,284000,284500,284500,284000,28
20250219,114800,5395051500,284000,284500,284500,284000,26
20250219,114700,5387659000,284500,284500,284500,284000,29
20250219,114600,5379418000,284500,284500,284500,284000,54
20250219,114500,5364066000,284500,284000,284500,284000,37
20250219,114400,5353551000,284000,284500,284500,284000,17
20250219,114300,5348720000,284500,284500,284500,284000,33
20250219,114200,5339339000,284000,284500,284500,283500,73
20250219,114100,5318584000,284000,284000,284500,283500,112
20250219,114000,5286781000,284000,284000,284000,283500,24
20250219,113900,5279969000,283500,283500,284000,283500,31
20250219,113800,5271174500,284000,284000,284000,283500,26
20250219,113700,5263794500,283500,283500,284000,283500,19
20250219,113600,5258407000,284000,284000,284000,283500,48
20250219,113500,5244779000,284000,283500,284000,283000,56
20250219,113400,5228905500,283500,283500,283500,283000,8
20250219,113300,5226638500,283000,283500,283500,283000,32
20250219,113200,5217577000,283500,283500,283500,283000,72
20250219,113100,5197171000,283500,283500,283500,283000,20
20250219,113000,5191501500,283500,283500,284000,283000,56
20250219,112900,5175630500,283500,283500,284000,283500,21
20250219,112800,5169670500,284000,284000,284000,283500,52
20250219,112700,5154923500,283500,283500,283500,283000,55
20250219,112600,5139334000,284000,284000,284000,283500,231
20250219,112500,5073789500,283500,283500,283500,283000,80
20250219,112400,5051117000,283500,283000,283500,282500,30
20250219,112300,5042625500,282500,283000,283000,282500,138
20250219,112200,5003581500,283000,283500,283500,282500,238
20250219,112100,4936224000,283500,283500,283500,283000,32
20250219,112000,4927158000,283000,283500,283500,283000,83
20250219,111900,4903645000,283500,283500,283500,283000,22
20250219,111800,4897408500,283500,283500,283500,283000,59
20250219,111700,4880691500,283500,283000,283500,283000,66
20250219,111600,4862005500,283500,283500,283500,283500,13
20250219,111500,4858320000,283000,283500,283500,283000,26
20250219,111400,4850951500,283500,283500,283500,283000,20
20250219,111300,4845287500,283500,283500,283500,283000,82
20250219,111200,4822041500,283500,283500,283500,283000,46
20250219,111100,4809002500,283500,283500,283500,283000,50
20250219,111000,4794841500,283500,283500,284000,283000,160
20250219,110900,4749481500,283500,284500,284500,283500,19
20250219,110800,4744085000,284500,284500,284500,284000,69
20250219,110700,4724467500,283500,283000,284500,283000,631
20250219,110600,4545093500,283000,283000,283000,282500,234
20250219,110500,4478874500,283000,282500,283000,282500,27
20250219,110400,4471239000,283000,283000,283000,282500,32
20250219,110300,4462184000,283000,282500,283000,282500,30
20250219,110200,4453701000,282500,282500,283000,282500,50
20250219,110100,4439571000,282500,281500,282500,281500,212
20250219,110000,4379859000,282000,281500,282000,281500,20
20250219,105900,4374221500,281500,281500,282000,281500,47
20250219,105800,4360972000,281500,282500,283000,281500,378
20250219,105700,4254371000,283000,283500,284000,282500,383
20250219,105600,4145884000,283500,283000,283500,283000,20
20250219,105500,4140219000,283500,283500,283500,283000,29
20250219,105400,4131998000,283000,283000,283500,283000,36
20250219,105300,4121808500,283500,282500,283500,282500,103
20250219,105200,4092663000,282500,283500,283500,282500,76
20250219,105100,4071182000,282500,283000,283500,282500,111
20250219,105000,4039748500,282500,282000,282500,282000,105
20250219,104900,4010103500,282000,282000,282000,281500,124
20250219,104800,3975146500,281500,281500,282000,281500,67
20250219,104700,3956273500,281500,282000,282000,281500,48
20250219,104600,3942757500,282000,282000,282500,281500,113
20250219,104500,3910908500,282000,281500,282500,281500,63
20250219,104400,3893138000,282500,282000,282500,281500,82
20250219,104300,3870008500,282000,282500,282500,282000,49
20250219,104200,3856186500,282500,283000,283000,282000,54
20250219,104100,3840944000,282500,281500,282500,281000,132
20250219,104000,3803743500,281500,281500,282000,281500,84
20250219,103900,3780084000,282000,282000,282000,281500,91
20250219,103800,3754440000,281500,281500,282000,281500,59
20250219,103700,3737825000,282000,282000,282000,281500,91
20250219,103600,3712186000,281500,282000,282000,281500,131
20250219,103500,3675296500,282000,282000,282500,281500,123
20250219,103400,3640599500,282500,282500,282500,282000,51
20250219,103300,3626215000,282500,282500,282500,282000,61
20250219,103200,3609005000,282500,282500,283000,282000,71
20250219,103100,3588954000,282500,283500,283500,282500,41
20250219,103000,3577359000,283000,283500,283500,282500,67
20250219,102900,3558388000,283000,282500,283500,282500,116
20250219,102800,3525546500,283000,282500,283000,282500,58
20250219,102700,3509154500,283000,283000,283500,282500,64
20250219,102600,3491042500,283000,281500,283500,281500,499
20250219,102500,3350285000,282000,281500,282000,281500,83
20250219,102400,3326907000,281500,282000,282000,281500,92
20250219,102300,3301005000,282000,281500,282000,281500,72
20250219,102200,3280712500,281500,282000,282000,281500,95
20250219,102100,3253956000,282000,283000,283500,281500,239
20250219,102000,3186518000,283000,283500,284000,283000,231
20250219,101900,3121092000,284000,284500,284500,283500,38
20250219,101800,3110306000,284500,284000,284500,283500,40
20250219,101700,3098941500,283500,284000,284500,283500,35
20250219,101600,3088997000,284000,284500,284500,283500,30
20250219,101500,3080477500,284500,283500,284500,283500,25
20250219,101400,3073377500,284000,284500,284500,284000,76
20250219,101300,3051790500,284000,284500,284500,284000,34
20250219,101200,3042127000,284500,284500,284500,284000,55
20250219,101100,3026481500,284000,284000,284000,283500,96
20250219,101000,2999218000,283500,283500,284000,283500,30
20250219,100900,2990703000,284000,284000,284000,283500,29
20250219,100800,2982469000,284000,283000,284000,283000,139
20250219,100700,2943078000,283500,282500,283500,281500,338
20250219,100600,2847636000,282500,282500,282500,282000,29
20250219,100500,2839447500,282500,282500,282500,282500,26
20250219,100400,2832102500,282500,282500,282500,282000,104
20250219,100300,2802757000,282500,282000,282500,282000,28
20250219,100200,2794855000,282000,282500,282500,282000,50
20250219,100100,2780734000,282500,282500,282500,282000,17
20250219,100000,2775935500,282500,282500,282500,282000,22
20250219,095900,2769724000,282500,282500,282500,282000,39
20250219,095800,2758719500,282500,282000,282500,281000,501
20250219,095700,2617593500,282000,281500,282000,281500,40
20250219,095600,2606316000,282000,282500,282500,281500,356
20250219,095500,2505907500,283000,283000,283500,282500,242
20250219,095400,2437427000,283000,282500,283000,282500,92
20250219,095300,2411433500,283000,283000,283000,283000,78
20250219,095200,2389359500,283000,283000,283000,282500,94
20250219,095100,2362791500,283000,282500,283000,282500,38
20250219,095000,2352050000,283000,283000,283000,282500,45
20250219,094900,2339317500,283000,282500,283000,282500,61
20250219,094800,2322081500,283000,282500,283000,282500,37
20250219,094700,2311613500,283000,283000,283000,282500,35
20250219,094600,2301713000,283000,283500,283500,282500,101
20250219,094500,2273098000,283500,283500,284000,283500,67
20250219,094400,2254083500,284000,283500,284000,283000,35
20250219,094300,2244162000,283000,283500,284000,283000,91
20250219,094200,2218383000,283000,283000,284000,283000,23
20250219,094100,2211859000,283500,283000,283500,283000,134
20250219,094000,2173923500,283000,284000,284000,283000,125
20250219,093900,2138497000,284000,284500,284500,283500,131
20250219,093800,2101331000,284000,284500,284500,284000,69
20250219,093700,2081729500,284500,284500,284500,284000,33
20250219,093600,2072352000,284500,284500,284500,284500,7
20250219,093500,2070360500,284000,284000,284500,284000,48
20250219,093400,2056727500,284000,285000,285000,284000,74
20250219,093300,2035673000,285000,285000,285000,285000,56
20250219,093200,2019713000,285000,284000,285000,284000,205
20250219,093100,1961420500,283500,283000,284500,283000,17
20250219,093000,1956597000,284000,283000,284500,283000,153
20250219,092900,1913161000,283500,283500,284000,283000,251
20250219,092800,1841994500,283500,282000,283500,281000,528
20250219,092700,1693272500,282500,282000,282500,282000,14
20250219,092600,1689320500,282000,281500,282500,281500,88
20250219,092500,1664499000,281500,281000,281500,280500,128
20250219,092400,1628501000,281000,280500,281000,280500,20
20250219,092300,1622882500,280500,280500,280500,280500,26
20250219,092200,1615589500,280500,280000,281000,280000,44
20250219,092100,1603229000,280000,280500,281000,280000,212
20250219,092000,1543802000,280500,280000,280500,279000,1177
20250219,091900,1214629500,280000,281000,281000,280000,542
20250219,091800,1062538000,281000,282500,282500,281000,538
20250219,091700,911010500,282500,282000,282500,282000,172
20250219,091600,862498500,281500,281500,282000,281500,209
20250219,091500,803605000,281500,283000,283500,281500,850
20250219,091400,563512500,283000,283000,283500,283000,154
20250219,091300,519876500,283000,284000,284000,283000,275
20250219,091200,441893000,284000,284500,284500,284000,113
20250219,091100,409791500,284500,284500,284500,284500,36
20250219,091000,399549500,285000,285000,285500,285000,102
20250219,090900,370479000,285000,285500,285500,285000,38
20250219,090800,359647500,285000,285500,285500,285000,54
20250219,090700,344234500,285500,285500,285500,285000,39
20250219,090600,333100500,285500,285500,285500,285000,7
20250219,090500,331104000,285000,285000,286000,285000,53
20250219,090400,315997500,285500,285500,285500,285500,20
20250219,090300,310287500,286000,285500,286000,285000,350
20250219,090200,210425000,286000,285500,286000,285500,20
20250219,090100,204710000,285500,285500,285500,285500,98
20250219,090000,176731000,285500,286000,286000,285500,618
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 10669649000 280000 280000 280000 280000 1296
3 20250219 183600 10669649000 280000 280000 280000 280000 0
4 20250219 183500 10669649000 280000 280000 280000 280000 0
5 20250219 183400 10669649000 280000 280000 280000 280000 0
6 20250219 183300 10669649000 280000 280000 280000 280000 0
7 20250219 183200 10669649000 280000 280000 280000 280000 0
8 20250219 183100 10669649000 280000 280000 280000 280000 0
9 20250219 183000 10669649000 280000 280000 280000 280000 0
10 20250219 182900 10669649000 280000 280000 280000 280000 0
11 20250219 182800 10669649000 280000 280000 280000 280000 0
12 20250219 182700 10669649000 280000 280000 280000 280000 0
13 20250219 182600 10669649000 280000 280000 280000 280000 0
14 20250219 182500 10669649000 280000 280000 280000 280000 0
15 20250219 182400 10669649000 280000 280000 280000 280000 0
16 20250219 182300 10669649000 280000 280000 280000 280000 0
17 20250219 182200 10669649000 280000 280000 280000 280000 0
18 20250219 182100 10669649000 280000 280000 280000 280000 0
19 20250219 182000 10669649000 280000 280000 280000 280000 0
20 20250219 181900 10669649000 280000 280000 280000 280000 0
21 20250219 181800 10669649000 280000 280000 280000 280000 0
22 20250219 181700 10669649000 280000 280000 280000 280000 0
23 20250219 181600 10669649000 280000 280000 280000 280000 0
24 20250219 181500 10669649000 280000 280000 280000 280000 0
25 20250219 181400 10669649000 280000 280000 280000 280000 0
26 20250219 181300 10669649000 280000 280000 280000 280000 0
27 20250219 181200 10669649000 280000 280000 280000 280000 0
28 20250219 181100 10669649000 280000 280000 280000 280000 0
29 20250219 181000 10669649000 280000 280000 280000 280000 0
30 20250219 180900 10669649000 280000 280000 280000 280000 0
31 20250219 180800 10669649000 280000 280000 280000 280000 0
32 20250219 180700 10669649000 280000 280000 280000 280000 1296
33 20250219 180600 10669649000 280000 280000 280000 280000 0
34 20250219 180500 10669649000 280000 280000 280000 280000 0
35 20250219 180400 10669649000 280000 280000 280000 280000 0
36 20250219 180300 10669649000 280000 280000 280000 280000 0
37 20250219 180200 10669649000 280000 280000 280000 280000 0
38 20250219 180100 10669649000 280000 280000 280000 280000 0
39 20250219 180000 10669649000 280000 280000 280000 280000 0
40 20250219 175900 10669649000 280000 280000 280000 280000 0
41 20250219 175800 10669649000 280000 280000 280000 280000 0
42 20250219 175700 10669649000 280000 280000 280000 280000 0
43 20250219 175600 10669649000 280000 280000 280000 280000 0
44 20250219 175500 10669649000 280000 280000 280000 280000 0
45 20250219 175400 10669649000 280000 280000 280000 280000 0
46 20250219 175300 10669649000 280000 280000 280000 280000 0
47 20250219 175200 10669649000 280000 280000 280000 280000 0
48 20250219 175100 10669649000 280000 280000 280000 280000 0
49 20250219 175000 10669649000 280000 280000 280000 280000 0
50 20250219 174900 10669649000 280000 280000 280000 280000 0
51 20250219 174800 10669649000 280000 280000 280000 280000 0
52 20250219 174700 10669649000 280000 280000 280000 280000 0
53 20250219 174600 10669649000 280000 280000 280000 280000 0
54 20250219 174500 10669649000 280000 280000 280000 280000 0
55 20250219 174400 10669649000 280000 280000 280000 280000 0
56 20250219 174300 10669649000 280000 280000 280000 280000 0
57 20250219 174200 10669649000 280000 280000 280000 280000 0
58 20250219 174100 10669649000 280000 280000 280000 280000 0
59 20250219 174000 10669649000 280000 280000 280000 280000 0
60 20250219 173900 10669649000 280000 280000 280000 280000 0
61 20250219 173800 10669649000 280000 280000 280000 280000 0
62 20250219 173700 10669649000 280000 280000 280000 280000 1296
63 20250219 173600 10669649000 280000 280000 280000 280000 0
64 20250219 173500 10669649000 280000 280000 280000 280000 0
65 20250219 173400 10669649000 280000 280000 280000 280000 0
66 20250219 173300 10669649000 280000 280000 280000 280000 0
67 20250219 173200 10669649000 280000 280000 280000 280000 0
68 20250219 173100 10669649000 280000 280000 280000 280000 0
69 20250219 173000 10669649000 280000 280000 280000 280000 0
70 20250219 172900 10669649000 280000 280000 280000 280000 0
71 20250219 172800 10669649000 280000 280000 280000 280000 0
72 20250219 172700 10669649000 280000 280000 280000 280000 0
73 20250219 172600 10669649000 280000 280000 280000 280000 0
74 20250219 172500 10669649000 280000 280000 280000 280000 0
75 20250219 172400 10669649000 280000 280000 280000 280000 0
76 20250219 172300 10669649000 280000 280000 280000 280000 0
77 20250219 172200 10669649000 280000 280000 280000 280000 0
78 20250219 172100 10669649000 280000 280000 280000 280000 0
79 20250219 172000 10669649000 280000 280000 280000 280000 0
80 20250219 171900 10669649000 280000 280000 280000 280000 0
81 20250219 171800 10669649000 280000 280000 280000 280000 0
82 20250219 171700 10669649000 280000 280000 280000 280000 0
83 20250219 171600 10669649000 280000 280000 280000 280000 0
84 20250219 171500 10669649000 280000 280000 280000 280000 0
85 20250219 171400 10669649000 280000 280000 280000 280000 0
86 20250219 171300 10669649000 280000 280000 280000 280000 0
87 20250219 171200 10669649000 280000 280000 280000 280000 0
88 20250219 171100 10669649000 280000 280000 280000 280000 0
89 20250219 171000 10669649000 280000 280000 280000 280000 0
90 20250219 170900 10669649000 280000 280000 280000 280000 0
91 20250219 170800 10669649000 280000 280000 280000 280000 0
92 20250219 170700 10669649000 280000 280000 280000 280000 1296
93 20250219 170600 10669649000 280000 280000 280000 280000 0
94 20250219 170500 10669649000 280000 280000 280000 280000 0
95 20250219 170400 10669649000 280000 280000 280000 280000 0
96 20250219 170300 10669649000 280000 280000 280000 280000 0
97 20250219 170200 10669649000 280000 280000 280000 280000 0
98 20250219 170100 10669649000 280000 280000 280000 280000 0
99 20250219 170000 10669649000 280000 280000 280000 280000 0
100 20250219 165900 10669649000 280000 280000 280000 280000 0
101 20250219 165800 10669649000 280000 280000 280000 280000 0
102 20250219 165700 10669649000 280000 280000 280000 280000 0
103 20250219 165600 10669649000 280000 280000 280000 280000 0
104 20250219 165500 10669649000 280000 280000 280000 280000 0
105 20250219 165400 10669649000 280000 280000 280000 280000 0
106 20250219 165300 10669649000 280000 280000 280000 280000 0
107 20250219 165200 10669649000 280000 280000 280000 280000 0
108 20250219 165100 10669649000 280000 280000 280000 280000 0
109 20250219 165000 10669649000 280000 280000 280000 280000 0
110 20250219 164900 10669649000 280000 280000 280000 280000 0
111 20250219 164800 10669649000 280000 280000 280000 280000 0
112 20250219 164700 10669649000 280000 280000 280000 280000 0
113 20250219 164600 10669649000 280000 280000 280000 280000 0
114 20250219 164500 10669649000 280000 280000 280000 280000 0
115 20250219 164400 10669649000 280000 280000 280000 280000 0
116 20250219 164300 10669649000 280000 280000 280000 280000 0
117 20250219 164200 10669649000 280000 280000 280000 280000 0
118 20250219 164100 10669649000 280000 280000 280000 280000 0
119 20250219 164000 10669649000 280000 280000 280000 280000 0
120 20250219 163900 10669649000 280000 280000 280000 280000 0
121 20250219 163800 10669649000 280000 280000 280000 280000 0
122 20250219 163700 10669649000 280000 280000 280000 280000 1296
123 20250219 163600 10669649000 280000 280000 280000 280000 0
124 20250219 163500 10669649000 280000 280000 280000 280000 0
125 20250219 163400 10669649000 280000 280000 280000 280000 0
126 20250219 163300 10669649000 280000 280000 280000 280000 0
127 20250219 163200 10669649000 280000 280000 280000 280000 0
128 20250219 163100 10669649000 280000 280000 280000 280000 0
129 20250219 163000 10669649000 280000 280000 280000 280000 0
130 20250219 162900 10669649000 280000 280000 280000 280000 0
131 20250219 162800 10669649000 280000 280000 280000 280000 0
132 20250219 162700 10669649000 280000 280000 280000 280000 0
133 20250219 162600 10669649000 280000 280000 280000 280000 0
134 20250219 162500 10669649000 280000 280000 280000 280000 0
135 20250219 162400 10669649000 280000 280000 280000 280000 0
136 20250219 162300 10669649000 280000 280000 280000 280000 0
137 20250219 162200 10669649000 280000 280000 280000 280000 0
138 20250219 162100 10669649000 280000 280000 280000 280000 0
139 20250219 162000 10669649000 280000 280000 280000 280000 0
140 20250219 161900 10669649000 280000 280000 280000 280000 0
141 20250219 161800 10669649000 280000 280000 280000 280000 0
142 20250219 161700 10669649000 280000 280000 280000 280000 0
143 20250219 161600 10669649000 280000 280000 280000 280000 0
144 20250219 161500 10669649000 280000 280000 280000 280000 0
145 20250219 161400 10669649000 280000 280000 280000 280000 0
146 20250219 161300 10669649000 280000 280000 280000 280000 0
147 20250219 161200 10669649000 280000 280000 280000 280000 0
148 20250219 161100 10669649000 280000 280000 280000 280000 0
149 20250219 161000 10669649000 280000 280000 280000 280000 0
150 20250219 160900 10669649000 280000 280000 280000 280000 0
151 20250219 160800 10669649000 280000 280000 280000 280000 0
152 20250219 160700 10669649000 280000 280000 280000 280000 1296
153 20250219 160600 10669649000 280000 280000 280000 280000 0
154 20250219 160500 10669649000 280000 280000 280000 280000 0
155 20250219 160400 10669649000 280000 280000 280000 280000 0
156 20250219 160300 10669649000 280000 280000 280000 280000 0
157 20250219 160200 10669649000 280000 280000 280000 280000 0
158 20250219 160100 10669649000 280000 280000 280000 280000 0
159 20250219 160000 10669649000 280000 280000 280000 280000 0
160 20250219 155900 10669649000 280000 280000 280000 280000 0
161 20250219 155800 10669649000 280000 280000 280000 280000 0
162 20250219 155700 10669649000 280000 280000 280000 280000 0
163 20250219 155600 10669649000 280000 280000 280000 280000 0
164 20250219 155500 10669649000 280000 280000 280000 280000 0
165 20250219 155400 10669649000 280000 280000 280000 280000 0
166 20250219 155300 10669649000 280000 280000 280000 280000 0
167 20250219 155200 10669649000 280000 280000 280000 280000 0
168 20250219 155100 10669649000 280000 280000 280000 280000 0
169 20250219 155000 10669649000 280000 280000 280000 280000 0
170 20250219 154900 10669649000 280000 280000 280000 280000 0
171 20250219 154800 10669649000 280000 280000 280000 280000 0
172 20250219 154700 10669649000 280000 280000 280000 280000 0
173 20250219 154600 10669649000 280000 280000 280000 280000 0
174 20250219 154500 10669649000 280000 280000 280000 280000 0
175 20250219 154400 10669649000 280000 280000 280000 280000 0
176 20250219 154300 10669649000 280000 280000 280000 280000 0
177 20250219 154200 10669649000 280000 280000 280000 280000 0
178 20250219 154100 10669649000 280000 280000 280000 280000 0
179 20250219 154000 10669649000 280000 280000 280000 280000 0
180 20250219 153900 10669649000 280000 280000 280000 280000 0
181 20250219 153800 10669649000 280000 280000 280000 280000 0
182 20250219 153700 10669649000 280000 280000 280000 280000 1296
183 20250219 153600 10669649000 280000 280000 280000 280000 0
184 20250219 153500 10669649000 280000 280000 280000 280000 0
185 20250219 153400 10669649000 280000 280000 280000 280000 0
186 20250219 153300 10669649000 280000 280000 280000 280000 0
187 20250219 153200 10669649000 280000 280000 280000 280000 0
188 20250219 153100 10669649000 280000 280000 280000 280000 0
189 20250219 153000 10669649000 280000 280000 280000 280000 1296
190 20250219 152900 10306769000 280500 280500 280500 280500 0
191 20250219 152800 10306769000 280500 280500 280500 280500 0
192 20250219 152700 10306769000 280500 280500 280500 280500 0
193 20250219 152600 10306769000 280500 280500 280500 280500 0
194 20250219 152500 10306769000 280500 280500 280500 280500 0
195 20250219 152400 10306769000 280500 280500 280500 280500 0
196 20250219 152300 10306769000 280500 280500 280500 280500 0
197 20250219 152200 10306769000 280500 280500 280500 280500 0
198 20250219 152100 10306769000 280500 280500 280500 280500 0
199 20250219 152000 10306769000 280500 280500 280500 280500 0
200 20250219 151900 10306769000 280500 281000 281500 280500 53
201 20250219 151800 10291876500 281000 280500 281500 280500 68
202 20250219 151700 10272771500 281000 281000 281000 280500 51
203 20250219 151600 10258458000 280500 280500 281000 280500 309
204 20250219 151500 10171764500 280000 280000 280500 280000 68
205 20250219 151400 10152715500 280500 280500 281000 280000 88
206 20250219 151300 10128033000 281000 280500 281000 280500 108
207 20250219 151200 10097720500 281000 281000 281000 280000 94
208 20250219 151100 10071355500 280500 280500 281000 280000 105
209 20250219 151000 10041900500 280500 280500 281000 280500 271
210 20250219 150900 9965877500 281000 280500 281000 280500 58
211 20250219 150800 9949604000 280500 281000 281000 280500 75
212 20250219 150700 9928553000 280500 281000 281000 280500 77
213 20250219 150600 9906952500 281000 280500 281000 280500 52
214 20250219 150500 9892365000 281000 280500 281000 280500 76
215 20250219 150400 9871043500 280500 280500 281000 280500 66
216 20250219 150300 9852527500 280500 281000 281000 280500 78
217 20250219 150200 9830631500 281000 281000 281500 281000 107
218 20250219 150100 9800561500 281000 281000 281000 280500 160
219 20250219 150000 9755620500 281500 281000 282000 280500 82
220 20250219 145900 9732568500 281000 281500 282000 281000 105
221 20250219 145800 9703024500 281000 281500 282000 281000 118
222 20250219 145700 9669816000 282000 281500 282000 281500 61
223 20250219 145600 9652634000 281500 280500 282000 280500 667
224 20250219 145500 9465205500 280500 280500 281000 280500 113
225 20250219 145400 9433487500 280500 280500 281000 280500 90
226 20250219 145300 9408225000 280500 280500 281000 280500 85
227 20250219 145200 9384369500 280500 280500 281000 280500 111
228 20250219 145100 9353229500 280500 280500 281000 280500 88
229 20250219 145000 9328536500 280500 280500 281000 280500 54
230 20250219 144900 9313383000 280500 281000 281000 280500 106
231 20250219 144800 9283631000 280500 280500 281000 280500 69
232 20250219 144700 9264268000 280500 280500 281000 280500 34
233 20250219 144600 9254730000 281000 280500 281000 280500 54
234 20250219 144500 9239576000 280500 281500 281500 280500 111
235 20250219 144400 9208367500 281500 281000 281500 281000 55
236 20250219 144300 9192905000 281000 281000 281500 281000 62
237 20250219 144200 9175476000 281000 281500 281500 281000 55
238 20250219 144100 9160015500 281500 281500 281500 281000 40
239 20250219 144000 9148769000 281000 281000 281500 281000 66
240 20250219 143900 9130208500 281000 281000 281500 281000 34
241 20250219 143800 9120645500 281000 281500 281500 281000 46
242 20250219 143700 9107711000 281000 281500 281500 281000 166
243 20250219 143600 9061002500 281500 281000 281500 281000 45
244 20250219 143500 9048349000 281000 281500 281500 281000 60
245 20250219 143400 9031473500 281500 281500 281500 281000 31
246 20250219 143300 9022755000 281000 281500 281500 281000 36
247 20250219 143200 9012632000 281000 281500 282000 281000 119
248 20250219 143100 8979152500 281500 280000 281500 280000 498
249 20250219 143000 8839399000 280500 280000 280500 280000 92
250 20250219 142900 8813617500 280000 280000 280500 280000 98
251 20250219 142800 8786155000 280500 280500 280500 280000 69
252 20250219 142700 8766829500 280000 281000 281000 280000 179
253 20250219 142600 8716634500 281000 280500 281000 280500 122
254 20250219 142500 8682392500 280500 280500 281000 280500 88
255 20250219 142400 8657700000 280500 280500 281000 280500 73
256 20250219 142300 8637217500 280500 280500 281000 280500 77
257 20250219 142200 8615609000 280500 281000 281000 280500 60
258 20250219 142100 8598770500 280500 281500 281500 280500 216
259 20250219 142000 8538099000 281000 281000 281500 281000 51
260 20250219 141900 8523764500 281000 281000 281500 281000 69
261 20250219 141800 8504366500 281000 281000 281500 281000 163
262 20250219 141700 8458506500 281000 281000 281500 281000 48
263 20250219 141600 8445016500 281000 281500 281500 281000 101
264 20250219 141500 8416615000 281000 281000 281500 281000 58
265 20250219 141400 8400313000 281500 281000 281500 281000 66
266 20250219 141300 8381758500 281000 282000 282000 281000 76
267 20250219 141200 8360368000 281500 281000 282000 281000 159
268 20250219 141100 8315609500 281000 281500 281500 281000 169
269 20250219 141000 8268059500 281000 281000 281500 281000 45
270 20250219 140900 8255409000 281000 281000 281500 281000 157
271 20250219 140800 8211235000 281000 282000 282000 281000 62
272 20250219 140700 8193798500 282000 281500 282000 281000 167
273 20250219 140600 8146784500 282000 281500 282000 281500 69
274 20250219 140500 8127353500 282000 282000 282000 281500 41
275 20250219 140400 8115809000 281500 282500 282500 281500 68
276 20250219 140300 8096640500 282000 282000 282500 282000 53
277 20250219 140200 8081686000 282000 282000 282500 281500 101
278 20250219 140100 8053222500 281500 281500 282000 281500 67
279 20250219 140000 8034358000 282000 281500 282000 281500 65
280 20250219 135900 8016056500 282000 281500 282000 281500 91
281 20250219 135800 7990429500 282000 281500 282000 281500 57
282 20250219 135700 7974369500 281500 281500 282000 281500 86
283 20250219 135600 7950156500 281500 282000 282500 281500 78
284 20250219 135500 7928171000 282500 281500 282500 281500 88
285 20250219 135400 7903377500 282000 281500 282500 281500 83
286 20250219 135300 7880005000 281500 281500 282500 281500 211
287 20250219 135200 7820531000 282000 282000 282000 281500 97
288 20250219 135100 7793216000 282000 281000 282000 281000 253
289 20250219 135000 7722031500 281500 281000 281500 281000 84
290 20250219 134900 7698423500 281500 282000 282000 281000 107
291 20250219 134800 7668309000 281500 281500 282000 281500 86
292 20250219 134700 7644084500 281500 282000 282000 281500 102
293 20250219 134600 7615367000 281500 281500 282000 281500 107
294 20250219 134500 7585237000 281500 282000 282000 281500 105
295 20250219 134400 7555672000 281500 281500 282000 281500 85
296 20250219 134300 7531738000 282000 281500 282000 281500 115
297 20250219 134200 7499346500 282000 281500 282000 281500 98
298 20250219 134100 7471753000 282000 282000 282000 281500 74
299 20250219 134000 7450915500 282000 282500 282500 281500 86
300 20250219 133900 7426679000 282500 282000 282500 281500 81
301 20250219 133800 7403849000 281500 282500 282500 281500 135
302 20250219 133700 7365793500 282000 282000 282500 282000 74
303 20250219 133600 7344923500 282000 282500 282500 282000 57
304 20250219 133500 7328842500 282000 283000 283000 282000 125
305 20250219 133400 7293549000 282500 283000 283000 282500 82
306 20250219 133300 7270369500 282500 283000 283000 282500 53
307 20250219 133200 7255388000 283000 283000 283500 282500 129
308 20250219 133100 7218876500 283000 283000 283500 283000 86
309 20250219 133000 7194532000 283000 283500 283500 283000 62
310 20250219 132900 7176977500 283500 283000 283500 283000 58
311 20250219 132800 7160550000 283500 283500 283500 283000 72
312 20250219 132700 7140162500 283500 283500 283500 283000 35
313 20250219 132600 7130255000 284000 283500 284000 283000 94
314 20250219 132500 7103606000 283000 282500 284000 282500 224
315 20250219 132400 7040165000 282500 282500 283000 282500 66
316 20250219 132300 7021506500 282500 282500 283000 282500 153
317 20250219 132200 6978278000 282500 283000 283000 282000 97
318 20250219 132100 6950874500 283000 282500 283000 282500 73
319 20250219 132000 6930248000 283000 283000 283000 282500 67
320 20250219 131900 6911303000 283000 283000 283000 282500 42
321 20250219 131800 6899433500 282500 283000 283500 282500 59
322 20250219 131700 6882756500 283500 283000 283500 283000 75
323 20250219 131600 6861526500 283000 283500 283500 283000 57
324 20250219 131500 6845389000 283000 283500 283500 283000 100
325 20250219 131400 6817067500 283000 283000 283500 283000 45
326 20250219 131300 6804329000 283000 283500 283500 283000 76
327 20250219 131200 6782815000 283500 283500 283500 283000 39
328 20250219 131100 6771771000 283000 283500 283500 283000 87
329 20250219 131000 6747133500 283500 283000 283500 283000 55
330 20250219 130900 6731560500 283000 283000 283500 283000 84
331 20250219 130800 6707782000 283500 283000 283500 283000 72
332 20250219 130700 6687397000 283500 283000 283500 283000 45
333 20250219 130600 6674658500 283500 283000 283500 283000 80
334 20250219 130500 6652000000 283000 283500 283500 282500 40
335 20250219 130400 6640687500 282500 283500 283500 282500 214
336 20250219 130300 6580139500 283500 283000 283500 283000 50
337 20250219 130200 6565983500 283000 283500 284000 283000 43
338 20250219 130100 6553804500 283000 284500 284500 283000 211
339 20250219 130000 6493971000 284500 284000 284500 283500 75
340 20250219 125900 6472691000 283500 284500 284500 283500 70
341 20250219 125800 6452812000 284500 284500 284500 284000 52
342 20250219 125700 6438034000 284500 284000 284500 284000 50
343 20250219 125600 6423828500 284500 284500 284500 284000 44
344 20250219 125500 6411312500 284000 284000 284500 284000 47
345 20250219 125400 6397958500 284000 284500 284500 284000 24
346 20250219 125300 6391139500 284500 284500 285000 284000 40
347 20250219 125200 6379744500 284500 285000 285000 284000 59
348 20250219 125100 6362960000 285000 284500 285000 284500 18
349 20250219 125000 6357838500 284500 284500 285000 284000 19
350 20250219 124900 6352429000 284500 285000 285000 284000 33
351 20250219 124800 6343038000 285000 285000 285000 284500 18
352 20250219 124700 6337908500 284500 285000 285000 284500 23
353 20250219 124600 6331362500 285000 285000 285000 284500 28
354 20250219 124500 6323386000 285000 285000 285000 284000 25
355 20250219 124400 6316276000 285000 285000 285000 284500 12
356 20250219 124300 6312859000 285000 285000 285000 284500 15
357 20250219 124200 6308587000 285000 285000 285000 284500 50
358 20250219 124100 6294344000 284500 285000 285000 284500 40
359 20250219 124000 6282947500 285000 285000 285000 284500 47
360 20250219 123900 6269568000 285000 285000 285000 285000 13
361 20250219 123800 6265863000 285000 285000 285000 284500 135
362 20250219 123700 6227441500 285000 284500 285000 284500 40
363 20250219 123600 6216055000 285000 285000 285000 284500 64
364 20250219 123500 6197840000 285000 285000 285000 284500 33
365 20250219 123400 6188445500 285000 285000 285000 284500 13
366 20250219 123300 6184743500 284500 284500 285500 284500 75
367 20250219 123200 6163378500 285500 285500 285500 285000 155
368 20250219 123100 6119198500 285500 285500 285500 285000 25
369 20250219 123000 6112065000 285500 285500 285500 285000 31
370 20250219 122900 6103224000 285500 285500 285500 285000 20
371 20250219 122800 6097518000 285500 285000 285500 285000 61
372 20250219 122700 6080112000 285000 285500 285500 285000 6
373 20250219 122600 6078400500 285500 285500 285500 285000 25
374 20250219 122500 6071265000 285000 285000 285500 285000 51
375 20250219 122400 6056719000 285000 285500 285500 285000 11
376 20250219 122300 6053580500 285500 285500 285500 285000 55
377 20250219 122200 6037886500 285500 284500 285500 284500 17
378 20250219 122100 6033038000 285000 284500 285500 284500 43
379 20250219 122000 6020787000 284500 285500 285500 284500 229
380 20250219 121900 5955519500 285500 285500 285500 285000 39
381 20250219 121800 5944401000 285000 285000 285500 284500 228
382 20250219 121700 5879352000 285000 284500 285000 284000 76
383 20250219 121600 5857734000 284500 285000 285000 284500 35
384 20250219 121500 5847775000 285000 285000 285000 284500 21
385 20250219 121400 5841791500 285000 285000 285000 284500 19
386 20250219 121300 5836383000 284500 284500 285000 284500 43
387 20250219 121200 5824145000 284500 285000 285000 284000 56
388 20250219 121100 5808212500 285000 285000 285500 284500 207
389 20250219 121000 5749222000 285000 284000 285000 284000 19
390 20250219 120900 5743813500 284500 285000 285000 284000 179
391 20250219 120800 5692886000 284500 285000 285000 284500 29
392 20250219 120700 5684626000 285000 284500 285000 284500 13
393 20250219 120600 5680923000 285000 285000 285000 284500 36
394 20250219 120500 5670673000 285000 284500 285000 284000 160
395 20250219 120400 5625148500 284500 284000 284500 284000 24
396 20250219 120300 5618327000 284000 284000 284500 284000 19
397 20250219 120200 5612926000 284500 284500 284500 284000 30
398 20250219 120100 5604393000 284000 284500 284500 284000 26
399 20250219 120000 5597004000 284000 284500 284500 284000 66
400 20250219 115900 5578231000 284500 284500 284500 284000 32
401 20250219 115800 5569136500 284500 284500 284500 284500 19
402 20250219 115700 5563731000 284000 284500 285000 284000 193
403 20250219 115600 5508846500 285000 285000 285000 284500 38
404 20250219 115500 5498030500 285000 285000 285000 284500 39
405 20250219 115400 5486916000 285000 285000 285000 284000 33
406 20250219 115300 5477525500 284500 284500 284500 284000 173
407 20250219 115200 5428313500 284500 284000 284500 284000 27
408 20250219 115100 5420641000 284000 284500 284500 284000 41
409 20250219 115000 5408980000 284000 284500 284500 284000 21
410 20250219 114900 5403008500 284000 284500 284500 284000 28
411 20250219 114800 5395051500 284000 284500 284500 284000 26
412 20250219 114700 5387659000 284500 284500 284500 284000 29
413 20250219 114600 5379418000 284500 284500 284500 284000 54
414 20250219 114500 5364066000 284500 284000 284500 284000 37
415 20250219 114400 5353551000 284000 284500 284500 284000 17
416 20250219 114300 5348720000 284500 284500 284500 284000 33
417 20250219 114200 5339339000 284000 284500 284500 283500 73
418 20250219 114100 5318584000 284000 284000 284500 283500 112
419 20250219 114000 5286781000 284000 284000 284000 283500 24
420 20250219 113900 5279969000 283500 283500 284000 283500 31
421 20250219 113800 5271174500 284000 284000 284000 283500 26
422 20250219 113700 5263794500 283500 283500 284000 283500 19
423 20250219 113600 5258407000 284000 284000 284000 283500 48
424 20250219 113500 5244779000 284000 283500 284000 283000 56
425 20250219 113400 5228905500 283500 283500 283500 283000 8
426 20250219 113300 5226638500 283000 283500 283500 283000 32
427 20250219 113200 5217577000 283500 283500 283500 283000 72
428 20250219 113100 5197171000 283500 283500 283500 283000 20
429 20250219 113000 5191501500 283500 283500 284000 283000 56
430 20250219 112900 5175630500 283500 283500 284000 283500 21
431 20250219 112800 5169670500 284000 284000 284000 283500 52
432 20250219 112700 5154923500 283500 283500 283500 283000 55
433 20250219 112600 5139334000 284000 284000 284000 283500 231
434 20250219 112500 5073789500 283500 283500 283500 283000 80
435 20250219 112400 5051117000 283500 283000 283500 282500 30
436 20250219 112300 5042625500 282500 283000 283000 282500 138
437 20250219 112200 5003581500 283000 283500 283500 282500 238
438 20250219 112100 4936224000 283500 283500 283500 283000 32
439 20250219 112000 4927158000 283000 283500 283500 283000 83
440 20250219 111900 4903645000 283500 283500 283500 283000 22
441 20250219 111800 4897408500 283500 283500 283500 283000 59
442 20250219 111700 4880691500 283500 283000 283500 283000 66
443 20250219 111600 4862005500 283500 283500 283500 283500 13
444 20250219 111500 4858320000 283000 283500 283500 283000 26
445 20250219 111400 4850951500 283500 283500 283500 283000 20
446 20250219 111300 4845287500 283500 283500 283500 283000 82
447 20250219 111200 4822041500 283500 283500 283500 283000 46
448 20250219 111100 4809002500 283500 283500 283500 283000 50
449 20250219 111000 4794841500 283500 283500 284000 283000 160
450 20250219 110900 4749481500 283500 284500 284500 283500 19
451 20250219 110800 4744085000 284500 284500 284500 284000 69
452 20250219 110700 4724467500 283500 283000 284500 283000 631
453 20250219 110600 4545093500 283000 283000 283000 282500 234
454 20250219 110500 4478874500 283000 282500 283000 282500 27
455 20250219 110400 4471239000 283000 283000 283000 282500 32
456 20250219 110300 4462184000 283000 282500 283000 282500 30
457 20250219 110200 4453701000 282500 282500 283000 282500 50
458 20250219 110100 4439571000 282500 281500 282500 281500 212
459 20250219 110000 4379859000 282000 281500 282000 281500 20
460 20250219 105900 4374221500 281500 281500 282000 281500 47
461 20250219 105800 4360972000 281500 282500 283000 281500 378
462 20250219 105700 4254371000 283000 283500 284000 282500 383
463 20250219 105600 4145884000 283500 283000 283500 283000 20
464 20250219 105500 4140219000 283500 283500 283500 283000 29
465 20250219 105400 4131998000 283000 283000 283500 283000 36
466 20250219 105300 4121808500 283500 282500 283500 282500 103
467 20250219 105200 4092663000 282500 283500 283500 282500 76
468 20250219 105100 4071182000 282500 283000 283500 282500 111
469 20250219 105000 4039748500 282500 282000 282500 282000 105
470 20250219 104900 4010103500 282000 282000 282000 281500 124
471 20250219 104800 3975146500 281500 281500 282000 281500 67
472 20250219 104700 3956273500 281500 282000 282000 281500 48
473 20250219 104600 3942757500 282000 282000 282500 281500 113
474 20250219 104500 3910908500 282000 281500 282500 281500 63
475 20250219 104400 3893138000 282500 282000 282500 281500 82
476 20250219 104300 3870008500 282000 282500 282500 282000 49
477 20250219 104200 3856186500 282500 283000 283000 282000 54
478 20250219 104100 3840944000 282500 281500 282500 281000 132
479 20250219 104000 3803743500 281500 281500 282000 281500 84
480 20250219 103900 3780084000 282000 282000 282000 281500 91
481 20250219 103800 3754440000 281500 281500 282000 281500 59
482 20250219 103700 3737825000 282000 282000 282000 281500 91
483 20250219 103600 3712186000 281500 282000 282000 281500 131
484 20250219 103500 3675296500 282000 282000 282500 281500 123
485 20250219 103400 3640599500 282500 282500 282500 282000 51
486 20250219 103300 3626215000 282500 282500 282500 282000 61
487 20250219 103200 3609005000 282500 282500 283000 282000 71
488 20250219 103100 3588954000 282500 283500 283500 282500 41
489 20250219 103000 3577359000 283000 283500 283500 282500 67
490 20250219 102900 3558388000 283000 282500 283500 282500 116
491 20250219 102800 3525546500 283000 282500 283000 282500 58
492 20250219 102700 3509154500 283000 283000 283500 282500 64
493 20250219 102600 3491042500 283000 281500 283500 281500 499
494 20250219 102500 3350285000 282000 281500 282000 281500 83
495 20250219 102400 3326907000 281500 282000 282000 281500 92
496 20250219 102300 3301005000 282000 281500 282000 281500 72
497 20250219 102200 3280712500 281500 282000 282000 281500 95
498 20250219 102100 3253956000 282000 283000 283500 281500 239
499 20250219 102000 3186518000 283000 283500 284000 283000 231
500 20250219 101900 3121092000 284000 284500 284500 283500 38
501 20250219 101800 3110306000 284500 284000 284500 283500 40
502 20250219 101700 3098941500 283500 284000 284500 283500 35
503 20250219 101600 3088997000 284000 284500 284500 283500 30
504 20250219 101500 3080477500 284500 283500 284500 283500 25
505 20250219 101400 3073377500 284000 284500 284500 284000 76
506 20250219 101300 3051790500 284000 284500 284500 284000 34
507 20250219 101200 3042127000 284500 284500 284500 284000 55
508 20250219 101100 3026481500 284000 284000 284000 283500 96
509 20250219 101000 2999218000 283500 283500 284000 283500 30
510 20250219 100900 2990703000 284000 284000 284000 283500 29
511 20250219 100800 2982469000 284000 283000 284000 283000 139
512 20250219 100700 2943078000 283500 282500 283500 281500 338
513 20250219 100600 2847636000 282500 282500 282500 282000 29
514 20250219 100500 2839447500 282500 282500 282500 282500 26
515 20250219 100400 2832102500 282500 282500 282500 282000 104
516 20250219 100300 2802757000 282500 282000 282500 282000 28
517 20250219 100200 2794855000 282000 282500 282500 282000 50
518 20250219 100100 2780734000 282500 282500 282500 282000 17
519 20250219 100000 2775935500 282500 282500 282500 282000 22
520 20250219 095900 2769724000 282500 282500 282500 282000 39
521 20250219 095800 2758719500 282500 282000 282500 281000 501
522 20250219 095700 2617593500 282000 281500 282000 281500 40
523 20250219 095600 2606316000 282000 282500 282500 281500 356
524 20250219 095500 2505907500 283000 283000 283500 282500 242
525 20250219 095400 2437427000 283000 282500 283000 282500 92
526 20250219 095300 2411433500 283000 283000 283000 283000 78
527 20250219 095200 2389359500 283000 283000 283000 282500 94
528 20250219 095100 2362791500 283000 282500 283000 282500 38
529 20250219 095000 2352050000 283000 283000 283000 282500 45
530 20250219 094900 2339317500 283000 282500 283000 282500 61
531 20250219 094800 2322081500 283000 282500 283000 282500 37
532 20250219 094700 2311613500 283000 283000 283000 282500 35
533 20250219 094600 2301713000 283000 283500 283500 282500 101
534 20250219 094500 2273098000 283500 283500 284000 283500 67
535 20250219 094400 2254083500 284000 283500 284000 283000 35
536 20250219 094300 2244162000 283000 283500 284000 283000 91
537 20250219 094200 2218383000 283000 283000 284000 283000 23
538 20250219 094100 2211859000 283500 283000 283500 283000 134
539 20250219 094000 2173923500 283000 284000 284000 283000 125
540 20250219 093900 2138497000 284000 284500 284500 283500 131
541 20250219 093800 2101331000 284000 284500 284500 284000 69
542 20250219 093700 2081729500 284500 284500 284500 284000 33
543 20250219 093600 2072352000 284500 284500 284500 284500 7
544 20250219 093500 2070360500 284000 284000 284500 284000 48
545 20250219 093400 2056727500 284000 285000 285000 284000 74
546 20250219 093300 2035673000 285000 285000 285000 285000 56
547 20250219 093200 2019713000 285000 284000 285000 284000 205
548 20250219 093100 1961420500 283500 283000 284500 283000 17
549 20250219 093000 1956597000 284000 283000 284500 283000 153
550 20250219 092900 1913161000 283500 283500 284000 283000 251
551 20250219 092800 1841994500 283500 282000 283500 281000 528
552 20250219 092700 1693272500 282500 282000 282500 282000 14
553 20250219 092600 1689320500 282000 281500 282500 281500 88
554 20250219 092500 1664499000 281500 281000 281500 280500 128
555 20250219 092400 1628501000 281000 280500 281000 280500 20
556 20250219 092300 1622882500 280500 280500 280500 280500 26
557 20250219 092200 1615589500 280500 280000 281000 280000 44
558 20250219 092100 1603229000 280000 280500 281000 280000 212
559 20250219 092000 1543802000 280500 280000 280500 279000 1177
560 20250219 091900 1214629500 280000 281000 281000 280000 542
561 20250219 091800 1062538000 281000 282500 282500 281000 538
562 20250219 091700 911010500 282500 282000 282500 282000 172
563 20250219 091600 862498500 281500 281500 282000 281500 209
564 20250219 091500 803605000 281500 283000 283500 281500 850
565 20250219 091400 563512500 283000 283000 283500 283000 154
566 20250219 091300 519876500 283000 284000 284000 283000 275
567 20250219 091200 441893000 284000 284500 284500 284000 113
568 20250219 091100 409791500 284500 284500 284500 284500 36
569 20250219 091000 399549500 285000 285000 285500 285000 102
570 20250219 090900 370479000 285000 285500 285500 285000 38
571 20250219 090800 359647500 285000 285500 285500 285000 54
572 20250219 090700 344234500 285500 285500 285500 285000 39
573 20250219 090600 333100500 285500 285500 285500 285000 7
574 20250219 090500 331104000 285000 285000 286000 285000 53
575 20250219 090400 315997500 285500 285500 285500 285500 20
576 20250219 090300 310287500 286000 285500 286000 285000 350
577 20250219 090200 210425000 286000 285500 286000 285500 20
578 20250219 090100 204710000 285500 285500 285500 285500 98
579 20250219 090000 176731000 285500 286000 286000 285500 618

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,3468,8886471,991848000,2541530706000,0.04
20250214,1771,8886471,490567000,2461552467000,0.02
20250213,1778,8886471,484505000,2421563347500,0.02
20250212,1778,8886471,475615000,2377130992500,0.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 3468 8886471 991848000 2541530706000 0.04
3 20250214 1771 8886471 490567000 2461552467000 0.02
4 20250213 1778 8886471 484505000 2421563347500 0.02
5 20250212 1778 8886471 475615000 2377130992500 0.02