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

580
002710/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,35009859200,28100,28100,28100,28100,10994
20250219,183700,35009859200,28100,28100,28100,28100,0
20250219,183600,35009859200,28100,28100,28100,28100,0
20250219,183500,35009859200,28100,28100,28100,28100,0
20250219,183400,35009859200,28100,28100,28100,28100,0
20250219,183300,35009859200,28100,28100,28100,28100,0
20250219,183200,35009859200,28100,28100,28100,28100,0
20250219,183100,35009859200,28100,28100,28100,28100,0
20250219,183000,35009859200,28100,28100,28100,28100,0
20250219,182900,35009859200,28100,28100,28100,28100,0
20250219,182800,35009859200,28100,28100,28100,28100,0
20250219,182700,35009859200,28100,28100,28100,28100,0
20250219,182600,35009859200,28100,28100,28100,28100,0
20250219,182500,35009859200,28100,28100,28100,28100,0
20250219,182400,35009859200,28100,28100,28100,28100,0
20250219,182300,35009859200,28100,28100,28100,28100,0
20250219,182200,35009859200,28100,28100,28100,28100,0
20250219,182100,35009859200,28100,28100,28100,28100,0
20250219,182000,35009859200,28100,28100,28100,28100,0
20250219,181900,35009859200,28100,28100,28100,28100,0
20250219,181800,35009859200,28100,28100,28100,28100,0
20250219,181700,35009859200,28100,28100,28100,28100,0
20250219,181600,35009859200,28100,28100,28100,28100,0
20250219,181500,35009859200,28100,28100,28100,28100,0
20250219,181400,35009859200,28100,28100,28100,28100,0
20250219,181300,35009859200,28100,28100,28100,28100,0
20250219,181200,35009859200,28100,28100,28100,28100,0
20250219,181100,35009859200,28100,28100,28100,28100,0
20250219,181000,35009859200,28100,28100,28100,28100,0
20250219,180900,35009859200,28100,28100,28100,28100,0
20250219,180800,35009859200,28100,28100,28100,28100,10994
20250219,180700,35009859200,28100,28100,28100,28100,0
20250219,180600,35009859200,28100,28100,28100,28100,0
20250219,180500,35009859200,28100,28100,28100,28100,0
20250219,180400,35009859200,28100,28100,28100,28100,0
20250219,180300,35009859200,28100,28100,28100,28100,0
20250219,180200,35009859200,28100,28100,28100,28100,0
20250219,180100,35009859200,28100,28100,28100,28100,0
20250219,180000,35009859200,28100,28100,28100,28100,0
20250219,175900,35009859200,28100,28100,28100,28100,0
20250219,175800,35009859200,28100,28100,28100,28100,0
20250219,175700,35009859200,28100,28100,28100,28100,0
20250219,175600,35009859200,28100,28100,28100,28100,0
20250219,175500,35009859200,28100,28100,28100,28100,0
20250219,175400,35009859200,28100,28100,28100,28100,0
20250219,175300,35009859200,28100,28100,28100,28100,0
20250219,175200,35009859200,28100,28100,28100,28100,0
20250219,175100,35009859200,28100,28100,28100,28100,0
20250219,175000,35009859200,28100,28100,28100,28100,0
20250219,174900,35009859200,28100,28100,28100,28100,0
20250219,174800,35009859200,28100,28100,28100,28100,0
20250219,174700,35009859200,28100,28100,28100,28100,0
20250219,174600,35009859200,28100,28100,28100,28100,0
20250219,174500,35009859200,28100,28100,28100,28100,0
20250219,174400,35009859200,28100,28100,28100,28100,0
20250219,174300,35009859200,28100,28100,28100,28100,0
20250219,174200,35009859200,28100,28100,28100,28100,0
20250219,174100,35009859200,28100,28100,28100,28100,0
20250219,174000,35009859200,28100,28100,28100,28100,0
20250219,173900,35009859200,28100,28100,28100,28100,0
20250219,173800,35009859200,28100,28100,28100,28100,10994
20250219,173700,35009859200,28100,28100,28100,28100,0
20250219,173600,35009859200,28100,28100,28100,28100,0
20250219,173500,35009859200,28100,28100,28100,28100,0
20250219,173400,35009859200,28100,28100,28100,28100,0
20250219,173300,35009859200,28100,28100,28100,28100,0
20250219,173200,35009859200,28100,28100,28100,28100,0
20250219,173100,35009859200,28100,28100,28100,28100,0
20250219,173000,35009859200,28100,28100,28100,28100,0
20250219,172900,35009859200,28100,28100,28100,28100,0
20250219,172800,35009859200,28100,28100,28100,28100,0
20250219,172700,35009859200,28100,28100,28100,28100,0
20250219,172600,35009859200,28100,28100,28100,28100,0
20250219,172500,35009859200,28100,28100,28100,28100,0
20250219,172400,35009859200,28100,28100,28100,28100,0
20250219,172300,35009859200,28100,28100,28100,28100,0
20250219,172200,35009859200,28100,28100,28100,28100,0
20250219,172100,35009859200,28100,28100,28100,28100,0
20250219,172000,35009859200,28100,28100,28100,28100,0
20250219,171900,35009859200,28100,28100,28100,28100,0
20250219,171800,35009859200,28100,28100,28100,28100,0
20250219,171700,35009859200,28100,28100,28100,28100,0
20250219,171600,35009859200,28100,28100,28100,28100,0
20250219,171500,35009859200,28100,28100,28100,28100,0
20250219,171400,35009859200,28100,28100,28100,28100,0
20250219,171300,35009859200,28100,28100,28100,28100,0
20250219,171200,35009859200,28100,28100,28100,28100,0
20250219,171100,35009859200,28100,28100,28100,28100,0
20250219,171000,35009859200,28100,28100,28100,28100,0
20250219,170900,35009859200,28100,28100,28100,28100,0
20250219,170800,35009859200,28100,28100,28100,28100,10994
20250219,170700,35009859200,28100,28100,28100,28100,0
20250219,170600,35009859200,28100,28100,28100,28100,0
20250219,170500,35009859200,28100,28100,28100,28100,0
20250219,170400,35009859200,28100,28100,28100,28100,0
20250219,170300,35009859200,28100,28100,28100,28100,0
20250219,170200,35009859200,28100,28100,28100,28100,0
20250219,170100,35009859200,28100,28100,28100,28100,0
20250219,170000,35009859200,28100,28100,28100,28100,0
20250219,165900,35009859200,28100,28100,28100,28100,0
20250219,165800,35009859200,28100,28100,28100,28100,0
20250219,165700,35009859200,28100,28100,28100,28100,0
20250219,165600,35009859200,28100,28100,28100,28100,0
20250219,165500,35009859200,28100,28100,28100,28100,0
20250219,165400,35009859200,28100,28100,28100,28100,0
20250219,165300,35009859200,28100,28100,28100,28100,0
20250219,165200,35009859200,28100,28100,28100,28100,0
20250219,165100,35009859200,28100,28100,28100,28100,0
20250219,165000,35009859200,28100,28100,28100,28100,0
20250219,164900,35009859200,28100,28100,28100,28100,0
20250219,164800,35009859200,28100,28100,28100,28100,0
20250219,164700,35009859200,28100,28100,28100,28100,0
20250219,164600,35009859200,28100,28100,28100,28100,0
20250219,164500,35009859200,28100,28100,28100,28100,0
20250219,164400,35009859200,28100,28100,28100,28100,0
20250219,164300,35009859200,28100,28100,28100,28100,0
20250219,164200,35009859200,28100,28100,28100,28100,0
20250219,164100,35009859200,28100,28100,28100,28100,0
20250219,164000,35009859200,28100,28100,28100,28100,0
20250219,163900,35009859200,28100,28100,28100,28100,0
20250219,163800,35009859200,28100,28100,28100,28100,10994
20250219,163700,35009859200,28100,28100,28100,28100,0
20250219,163600,35009859200,28100,28100,28100,28100,0
20250219,163500,35009859200,28100,28100,28100,28100,0
20250219,163400,35009859200,28100,28100,28100,28100,0
20250219,163300,35009859200,28100,28100,28100,28100,0
20250219,163200,35009859200,28100,28100,28100,28100,0
20250219,163100,35009859200,28100,28100,28100,28100,0
20250219,163000,35009859200,28100,28100,28100,28100,0
20250219,162900,35009859200,28100,28100,28100,28100,0
20250219,162800,35009859200,28100,28100,28100,28100,0
20250219,162700,35009859200,28100,28100,28100,28100,0
20250219,162600,35009859200,28100,28100,28100,28100,0
20250219,162500,35009859200,28100,28100,28100,28100,0
20250219,162400,35009859200,28100,28100,28100,28100,0
20250219,162300,35009859200,28100,28100,28100,28100,0
20250219,162200,35009859200,28100,28100,28100,28100,0
20250219,162100,35009859200,28100,28100,28100,28100,0
20250219,162000,35009859200,28100,28100,28100,28100,0
20250219,161900,35009859200,28100,28100,28100,28100,0
20250219,161800,35009859200,28100,28100,28100,28100,0
20250219,161700,35009859200,28100,28100,28100,28100,0
20250219,161600,35009859200,28100,28100,28100,28100,0
20250219,161500,35009859200,28100,28100,28100,28100,0
20250219,161400,35009859200,28100,28100,28100,28100,0
20250219,161300,35009859200,28100,28100,28100,28100,0
20250219,161200,35009859200,28100,28100,28100,28100,0
20250219,161100,35009859200,28100,28100,28100,28100,0
20250219,161000,35009859200,28100,28100,28100,28100,0
20250219,160900,35009859200,28100,28100,28100,28100,0
20250219,160800,35009859200,28100,28100,28100,28100,10994
20250219,160700,35009859200,28100,28100,28100,28100,0
20250219,160600,35009859200,28100,28100,28100,28100,0
20250219,160500,35009859200,28100,28100,28100,28100,0
20250219,160400,35009859200,28100,28100,28100,28100,0
20250219,160300,35009859200,28100,28100,28100,28100,0
20250219,160200,35009859200,28100,28100,28100,28100,0
20250219,160100,35009859200,28100,28100,28100,28100,0
20250219,160000,35009859200,28100,28100,28100,28100,0
20250219,155900,35009859200,28100,28100,28100,28100,0
20250219,155800,35009859200,28100,28100,28100,28100,0
20250219,155700,35009859200,28100,28100,28100,28100,0
20250219,155600,35009859200,28100,28100,28100,28100,0
20250219,155500,35009859200,28100,28100,28100,28100,0
20250219,155400,35009859200,28100,28100,28100,28100,0
20250219,155300,35009859200,28100,28100,28100,28100,0
20250219,155200,35009859200,28100,28100,28100,28100,0
20250219,155100,35009859200,28100,28100,28100,28100,0
20250219,155000,35009859200,28100,28100,28100,28100,0
20250219,154900,35009859200,28100,28100,28100,28100,0
20250219,154800,35009859200,28100,28100,28100,28100,0
20250219,154700,35009859200,28100,28100,28100,28100,0
20250219,154600,35009859200,28100,28100,28100,28100,0
20250219,154500,35009859200,28100,28100,28100,28100,0
20250219,154400,35009859200,28100,28100,28100,28100,0
20250219,154300,35009859200,28100,28100,28100,28100,0
20250219,154200,35009859200,28100,28100,28100,28100,0
20250219,154100,35009859200,28100,28100,28100,28100,0
20250219,154000,35009859200,28100,28100,28100,28100,0
20250219,153900,35009859200,28100,28100,28100,28100,0
20250219,153800,35009859200,28100,28100,28100,28100,10994
20250219,153700,35009859200,28100,28100,28100,28100,0
20250219,153600,35009859200,28100,28100,28100,28100,0
20250219,153500,35009859200,28100,28100,28100,28100,0
20250219,153400,35009859200,28100,28100,28100,28100,0
20250219,153300,35009859200,28100,28100,28100,28100,0
20250219,153200,35009859200,28100,28100,28100,28100,0
20250219,153100,35009859200,28100,28100,28100,28100,0
20250219,153000,35009859200,28100,28100,28100,28100,10994
20250219,152900,34700927800,27900,27900,27900,27900,0
20250219,152800,34700927800,27900,27900,27900,27900,0
20250219,152700,34700927800,27900,27900,27900,27900,0
20250219,152600,34700927800,27900,27900,27900,27900,0
20250219,152500,34700927800,27900,27900,27900,27900,0
20250219,152400,34700927800,27900,27900,27900,27900,0
20250219,152300,34700927800,27900,27900,27900,27900,0
20250219,152200,34700927800,27900,27900,27900,27900,0
20250219,152100,34700927800,27900,27900,27900,27900,0
20250219,152000,34700927800,27900,27900,27900,27900,0
20250219,151900,34700927800,27900,27950,28000,27900,1009
20250219,151800,34672708650,27950,27900,28000,27900,2759
20250219,151700,34595655750,27900,27950,28000,27850,2535
20250219,151600,34524903700,27950,27950,28000,27900,843
20250219,151500,34501343000,27950,28000,28000,27950,1993
20250219,151400,34445610000,28000,27950,28000,27950,729
20250219,151300,34425210950,28000,27950,28000,27950,688
20250219,151200,34405952200,28000,27950,28000,27950,692
20250219,151100,34386582550,28000,27900,28000,27900,915
20250219,151000,34360993200,28000,27950,28000,27800,2562
20250219,150900,34289395750,27800,27900,28000,27800,2549
20250219,150800,34218334000,27950,27950,28000,27900,1013
20250219,150700,34190055350,27950,27900,28000,27900,949
20250219,150600,34163553050,27900,27950,28000,27900,1019
20250219,150500,34135088850,28000,28000,28050,27950,496
20250219,150400,34121200850,28050,27900,28050,27900,2479
20250219,150300,34051950650,27900,27900,27950,27900,666
20250219,150200,34033364000,27950,28000,28050,27900,2822
20250219,150100,33954425400,28050,28100,28100,28000,1088
20250219,150000,33923906650,28150,28200,28200,28100,938
20250219,145900,33897507150,28200,28200,28200,28100,634
20250219,145800,33879644600,28150,28150,28200,28150,943
20250219,145700,33853079400,28150,28150,28200,28150,1256
20250219,145600,33817698200,28200,28200,28200,28150,573
20250219,145500,33801540650,28150,28100,28200,28100,1684
20250219,145400,33754143750,28100,28150,28200,28050,1853
20250219,145300,33702048950,28150,28150,28150,28100,1173
20250219,145200,33669040100,28150,28150,28150,28100,365
20250219,145100,33658767750,28200,28150,28200,28100,720
20250219,145000,33638495800,28150,28100,28200,28000,2113
20250219,144900,33579077900,27950,28050,28100,27950,990
20250219,144800,33551326150,28050,28000,28100,27950,1328
20250219,144700,33514135200,28050,28050,28100,28000,1912
20250219,144600,33460503350,28000,28050,28050,27950,778
20250219,144500,33438727500,27950,28000,28050,27950,788
20250219,144400,33416655150,28000,28000,28000,27900,608
20250219,144300,33399640000,28000,28000,28000,27900,604
20250219,144200,33382749400,27950,28050,28050,27900,2497
20250219,144100,33312928100,28050,28100,28100,28000,1002
20250219,144000,33284837100,28050,28100,28150,28050,436
20250219,143900,33272590200,28100,28150,28200,28100,670
20250219,143800,33253732650,28150,28200,28200,28100,650
20250219,143700,33235434250,28200,28150,28200,28150,970
20250219,143600,33208105500,28150,28150,28200,28100,1583
20250219,143500,33163554300,28150,28250,28250,28150,638
20250219,143400,33145572150,28200,28200,28200,28150,1324
20250219,143300,33108247250,28150,28100,28200,28100,430
20250219,143200,33096124250,28150,28050,28200,28050,446
20250219,143100,33083580900,28050,28100,28100,28000,220
20250219,143000,33077402100,28100,28000,28100,28000,746
20250219,142900,33056462600,28100,28000,28100,28000,869
20250219,142800,33032094500,28050,28050,28050,28000,602
20250219,142700,33015224200,28050,28000,28050,27950,1199
20250219,142600,32981656100,27950,28000,28000,27950,1250
20250219,142500,32946700850,28000,28000,28000,27950,627
20250219,142400,32929146600,27950,28000,28050,27950,1797
20250219,142300,32878825300,28000,28000,28050,28000,1814
20250219,142200,32827995350,28000,28150,28200,28000,2005
20250219,142100,32771676750,28150,28200,28250,28150,538
20250219,142000,32756509150,28200,28200,28200,28100,865
20250219,141900,32732145000,28150,28400,28400,28150,4014
20250219,141800,32618786000,28400,28200,28450,28200,9907
20250219,141700,32338199550,28200,28150,28250,28100,2582
20250219,141600,32265431450,28200,28150,28200,28150,709
20250219,141500,32245456250,28200,28200,28250,28150,2356
20250219,141400,32179038900,28200,28150,28200,28150,889
20250219,141300,32153989600,28200,28100,28200,28100,2053
20250219,141200,32096188400,28100,28100,28150,28100,402
20250219,141100,32084883550,28150,28100,28150,28050,1454
20250219,141000,32044020550,28100,28100,28100,28050,754
20250219,140900,32022860900,28100,28150,28200,28100,1344
20250219,140800,31985029350,28200,28200,28200,28150,1167
20250219,140700,31952143000,28200,28200,28200,28150,2264
20250219,140600,31888320350,28200,28050,28200,28050,3393
20250219,140500,31792812750,28100,28000,28100,27950,3655
20250219,140400,31690344550,28000,27900,28000,27900,966
20250219,140300,31663337850,27950,27950,28000,27900,340
20250219,140200,31653829250,28050,28050,28050,28000,342
20250219,140100,31644244100,28050,28050,28050,28000,481
20250219,140000,31630762000,28050,27950,28050,27950,1014
20250219,135900,31602379850,27950,27800,27950,27800,2184
20250219,135800,31541557750,27900,27850,27900,27800,881
20250219,135700,31517052550,27900,27850,27900,27850,267
20250219,135600,31509616100,27900,27850,27900,27850,636
20250219,135500,31491885650,27900,27950,27950,27850,140
20250219,135400,31487982700,27950,27900,27950,27850,711
20250219,135300,31468149250,27900,27900,27950,27850,566
20250219,135200,31452369800,27950,27950,27950,27800,1299
20250219,135100,31416128800,27950,27900,27950,27850,416
20250219,135000,31404515900,27900,27850,28000,27850,2184
20250219,134900,31343539200,27900,27600,27900,27600,3220
20250219,134800,31254164550,27700,27700,27700,27600,1193
20250219,134700,31221152750,27750,27750,27800,27700,1508
20250219,134600,31179328400,27800,27850,27850,27750,646
20250219,134500,31161371550,27900,27900,27900,27800,374
20250219,134400,31150960400,27850,27950,27950,27850,1158
20250219,134300,31118662050,27950,28000,28000,27900,459
20250219,134200,31105818800,28000,28000,28000,27900,706
20250219,134100,31086075700,28000,28000,28000,27900,2345
20250219,134000,31020634500,28000,27850,28000,27850,2777
20250219,133900,30943234700,27950,27900,27950,27800,721
20250219,133800,30923156650,27900,27900,27900,27800,513
20250219,133700,30908861400,27900,27800,27900,27750,1109
20250219,133600,30878034500,27900,27850,27900,27800,626
20250219,133500,30860603850,27900,27850,27950,27800,1164
20250219,133400,30828213900,27850,28050,28050,27800,8152
20250219,133300,30600854150,28050,28150,28150,28000,1073
20250219,133200,30570747600,28150,28050,28150,28050,1389
20250219,133100,30531725500,28100,28050,28100,28000,814
20250219,133000,30508904400,28150,28100,28150,28100,556
20250219,132900,30493278500,28100,28150,28150,28100,340
20250219,132800,30483715200,28150,28150,28200,28100,348
20250219,132700,30473916450,28150,28150,28150,28100,1044
20250219,132600,30444548750,28150,28150,28200,28100,799
20250219,132500,30422061500,28150,28250,28250,28100,1360
20250219,132400,30383804850,28200,28200,28250,28200,2685
20250219,132300,30308031100,28200,28150,28200,28100,1484
20250219,132200,30266247400,28150,28150,28150,28100,300
20250219,132100,30257806400,28150,28150,28150,28050,1663
20250219,132000,30211105200,28100,28150,28250,28100,4634
20250219,131900,30080453250,28150,28050,28150,28050,2137
20250219,131800,30020353050,28100,28050,28100,28000,1763
20250219,131700,29970953900,28050,28050,28100,28000,846
20250219,131600,29947219000,28050,28150,28150,28050,929
20250219,131500,29921095200,28150,28000,28150,28000,1165
20250219,131400,29888373700,28000,28000,28050,28000,726
20250219,131300,29868032050,28050,28000,28050,27950,1105
20250219,131200,29837079200,28000,28000,28050,27950,1195
20250219,131100,29803619550,28000,28050,28050,28000,1324
20250219,131000,29766507550,28050,28100,28100,28050,510
20250219,130900,29752188200,28050,28000,28100,28000,5765
20250219,130800,29590676700,28000,28050,28100,28000,2376
20250219,130700,29524075850,28100,28050,28100,28050,511
20250219,130600,29509734250,28100,28150,28200,28050,2491
20250219,130500,29439759700,28200,28250,28250,28100,3090
20250219,130400,29352735700,28250,28150,28250,28100,4087
20250219,130300,29237591250,28150,28000,28150,28000,4218
20250219,130200,29119087000,28000,27900,28050,27900,1087
20250219,130100,29088694950,27900,28000,28000,27900,4428
20250219,130000,28964933550,28000,27650,28000,27600,8938
20250219,125900,28715811300,27600,27600,27650,27550,1256
20250219,125800,28681150700,27550,27600,27600,27550,392
20250219,125700,28670338850,27650,27650,27650,27600,368
20250219,125600,28660174950,27650,27600,27650,27550,814
20250219,125500,28637729800,27600,27550,27600,27550,213
20250219,125400,28631856500,27550,27600,27600,27550,295
20250219,125300,28623715500,27600,27500,27650,27500,1548
20250219,125200,28580988350,27600,27550,27600,27500,972
20250219,125100,28554228150,27550,27550,27600,27550,385
20250219,125000,28543619100,27550,27450,27600,27450,2351
20250219,124900,28478916850,27400,27400,27450,27400,892
20250219,124800,28454451400,27400,27400,27450,27400,110
20250219,124700,28451437000,27450,27450,27450,27450,953
20250219,124600,28425277150,27450,27450,27500,27450,1023
20250219,124500,28397188900,27500,27500,27550,27500,570
20250219,124400,28381513850,27500,27500,27550,27450,1144
20250219,124300,28350047650,27500,27500,27550,27500,1042
20250219,124200,28321362050,27550,27600,27600,27500,1236
20250219,124100,28287328300,27600,27650,27650,27550,1322
20250219,124000,28250888350,27650,27600,27650,27600,347
20250219,123900,28241308400,27600,27600,27650,27600,411
20250219,123800,28229960900,27600,27650,27650,27600,1710
20250219,123700,28182761850,27650,27650,27700,27650,294
20250219,123600,28174632250,27700,27700,27750,27650,585
20250219,123500,28158420100,27650,27650,27700,27650,653
20250219,123400,28140339300,27650,27750,27750,27650,1086
20250219,123300,28110290050,27750,27650,27750,27650,1151
20250219,123200,28078378900,27700,27650,27750,27650,771
20250219,123100,28057028850,27650,27750,27750,27650,272
20250219,123000,28049493700,27750,27700,27750,27650,398
20250219,122900,28038471250,27700,27800,27800,27700,717
20250219,122800,28018590850,27750,27800,27800,27750,490
20250219,122700,28004979450,27800,27750,27800,27750,362
20250219,122600,27994922100,27750,27750,27800,27700,446
20250219,122500,27982543450,27800,27800,27800,27700,636
20250219,122400,27964889250,27800,27750,27800,27750,978
20250219,122300,27937706300,27700,27650,27750,27650,1135
20250219,122200,27906245550,27650,27700,27700,27650,1033
20250219,122100,27877653100,27650,27600,27700,27600,742
20250219,122000,27857130150,27600,27500,27600,27450,2011
20250219,121900,27801711400,27500,27500,27550,27500,78
20250219,121800,27799565950,27550,27550,27550,27550,760
20250219,121700,27778627950,27550,27500,27600,27500,418
20250219,121600,27767108250,27550,27450,27550,27450,452
20250219,121500,27754656850,27450,27450,27550,27450,238
20250219,121400,27748109800,27550,27450,27550,27400,1135
20250219,121300,27716925050,27450,27450,27450,27400,120
20250219,121200,27713634250,27450,27350,27450,27350,108
20250219,121100,27710675850,27400,27450,27500,27400,546
20250219,121000,27695705850,27450,27450,27450,27400,215
20250219,120900,27689805800,27450,27400,27500,27400,475
20250219,120800,27676766150,27400,27350,27450,27350,226
20250219,120700,27670576400,27350,27450,27450,27350,115
20250219,120600,27667423750,27400,27350,27450,27350,455
20250219,120500,27654968500,27350,27450,27450,27350,1209
20250219,120400,27621830250,27400,27450,27500,27400,923
20250219,120300,27596487450,27500,27500,27500,27450,482
20250219,120200,27583249000,27450,27550,27600,27450,1036
20250219,120100,27554740300,27500,27500,27550,27500,544
20250219,120000,27539777900,27500,27450,27550,27450,707
20250219,115900,27520332500,27500,27350,27500,27350,984
20250219,115800,27493358550,27350,27400,27400,27350,1226
20250219,115700,27459819150,27400,27400,27400,27350,1157
20250219,115600,27428167850,27400,27400,27450,27400,479
20250219,115500,27415042950,27400,27450,27500,27400,248
20250219,115400,27408236650,27500,27500,27550,27450,436
20250219,115300,27396256650,27500,27500,27550,27450,522
20250219,115200,27381908250,27500,27550,27550,27500,344
20250219,115100,27372438650,27550,27550,27550,27500,220
20250219,115000,27366381100,27550,27400,27550,27400,690
20250219,114900,27347395250,27400,27500,27500,27400,1122
20250219,114800,27316563600,27550,27450,27600,27450,1781
20250219,114700,27267563500,27450,27350,27500,27350,972
20250219,114600,27240884100,27350,27350,27450,27300,2325
20250219,114500,27177278550,27300,27400,27450,27300,4127
20250219,114400,27064294000,27400,27500,27550,27400,4089
20250219,114300,26951968300,27500,27600,27600,27500,930
20250219,114200,26926341350,27600,27700,27700,27550,2239
20250219,114100,26864439550,27700,27650,27700,27650,704
20250219,114000,26844945500,27700,27600,27700,27600,633
20250219,113900,26827444850,27600,27550,27650,27550,531
20250219,113800,26812788900,27650,27500,27650,27500,2187
20250219,113700,26752511750,27550,27550,27550,27500,1226
20250219,113600,26718762700,27550,27600,27600,27500,726
20250219,113500,26698782550,27600,27500,27600,27450,1769
20250219,113400,26649988800,27500,27550,27600,27500,1407
20250219,113300,26611279300,27500,27500,27600,27500,1054
20250219,113200,26582248800,27550,27500,27600,27450,1511
20250219,113100,26540646350,27500,27450,27500,27400,2238
20250219,113000,26479208750,27500,27600,27600,27450,1683
20250219,112900,26432907600,27500,27550,27700,27450,3178
20250219,112800,26345550250,27500,27700,27750,27500,10643
20250219,112700,26051991250,27700,27750,27750,27700,898
20250219,112600,26027111000,27750,27750,27800,27650,1690
20250219,112500,25980246700,27700,27750,27800,27700,1490
20250219,112400,25938905200,27750,27800,27800,27750,1190
20250219,112300,25905850550,27800,27800,27850,27800,1349
20250219,112200,25868345300,27850,27900,27950,27800,1672
20250219,112100,25821755800,27800,27900,27950,27800,6103
20250219,112000,25651660350,27900,27650,27900,27650,2504
20250219,111900,25582084550,27650,27550,27700,27550,3873
20250219,111800,25475190450,27550,27650,27750,27550,3570
20250219,111700,25376540050,27650,27700,27700,27650,668
20250219,111600,25358043700,27700,27750,27800,27650,1716
20250219,111500,25310480800,27800,27700,27800,27600,3521
20250219,111400,25212964850,27700,27850,27850,27700,2860
20250219,111300,25133541400,27850,27850,27850,27650,5440
20250219,111200,24982565700,27800,27750,27850,27750,1671
20250219,111100,24936127300,27800,27750,27800,27700,4021
20250219,111000,24824497600,27750,27700,27800,27700,4493
20250219,110900,24699893650,27700,27600,27750,27550,4774
20250219,110800,24567824000,27600,27600,27600,27500,3843
20250219,110700,24461903200,27600,27600,27650,27500,7111
20250219,110600,24266023250,27600,27500,27650,27500,7067
20250219,110500,24071368700,27500,27600,27750,27500,15195
20250219,110400,23651500250,27650,27900,27900,27600,11343
20250219,110300,23336773300,27900,28300,28300,27850,11882
20250219,110200,23003615200,28250,28300,28400,28250,5188
20250219,110100,22856534200,28250,28200,28350,28200,7150
20250219,110000,22654491750,28200,28600,28600,28200,20000
20250219,105900,22086358100,28600,28600,28650,28550,5555
20250219,105800,21927607550,28600,28750,28750,28550,10865
20250219,105700,21616636450,28700,28600,28750,28550,6526
20250219,105600,21429749600,28550,28900,28900,28400,22424
20250219,105500,20788731850,28800,28800,29150,28750,21940
20250219,105400,20152853750,28850,29100,29150,28750,25484
20250219,105300,19417305050,29100,28700,29150,28650,51309
20250219,105200,17931230850,28700,28450,28750,28350,13613
20250219,105100,17543113750,28450,28450,28800,28250,34197
20250219,105000,16565693300,28450,27800,28600,27800,35922
20250219,104900,15548227250,27750,27550,27850,27500,5040
20250219,104800,15408759950,27550,27550,27600,27450,4268
20250219,104700,15291234600,27550,27750,27800,27550,5524
20250219,104600,15138435150,27800,27700,27850,27700,5406
20250219,104500,14988326900,27700,27650,27850,27650,7318
20250219,104400,14785035800,27700,27900,28000,27600,10186
20250219,104300,14502429600,27900,27550,28100,27550,35865
20250219,104200,13503936700,27550,27200,27550,27200,19139
20250219,104100,12978932900,27300,27050,27300,27050,7879
20250219,104000,12764753300,27000,26950,27100,26950,2466
20250219,103900,12698105400,27050,27000,27050,27000,1884
20250219,103800,12647182200,27000,26950,27100,26950,4448
20250219,103700,12526927150,26950,26800,26950,26700,4142
20250219,103600,12415813300,26750,26900,26900,26700,4273
20250219,103500,12301358050,26900,26900,26950,26800,5184
20250219,103400,12162063250,26950,27000,27000,26950,1958
20250219,103300,12109287250,27000,27000,27050,26950,4746
20250219,103200,11981131950,27050,27000,27050,26950,4849
20250219,103100,11850187500,27050,27000,27050,26950,3736
20250219,103000,11749326800,27000,27150,27150,26950,7212
20250219,102900,11554357400,27100,27050,27150,27000,5248
20250219,102800,11412344250,27050,27200,27200,27050,7731
20250219,102700,11202720350,27150,27200,27250,27100,9013
20250219,102600,10957653550,27200,27250,27350,27050,14060
20250219,102500,10575412050,27250,27200,27400,27050,32518
20250219,102400,9689354550,27050,26950,27150,26900,19440
20250219,102300,9164873600,26850,26850,26850,26850,0
20250219,102200,9164873600,26850,26600,26850,26600,13961
20250219,102100,8790912700,26650,26400,26650,26350,15337
20250219,102000,8384840450,26350,26200,26350,26200,6525
20250219,101900,8213505150,26150,26200,26200,26150,726
20250219,101800,8194485800,26200,26300,26350,26200,2438
20250219,101700,8130461400,26350,26300,26350,26250,3007
20250219,101600,8051359450,26250,26200,26300,26200,712
20250219,101500,8032670400,26200,26150,26300,26100,3410
20250219,101400,7943310750,26150,26150,26200,26100,883
20250219,101300,7920220300,26150,26150,26150,26100,529
20250219,101200,7906403000,26150,26250,26250,26100,725
20250219,101100,7887423950,26200,26250,26250,26150,1373
20250219,101000,7851397150,26150,26200,26250,26150,1405
20250219,100900,7814551500,26200,26250,26250,26150,1508
20250219,100800,7775026800,26250,26200,26250,26150,2403
20250219,100700,7712033450,26200,26100,26200,26050,2262
20250219,100600,7652923250,26100,26000,26100,26000,736
20250219,100500,7633764600,26000,26050,26100,26000,918
20250219,100400,7609855000,26050,25900,26100,25900,1877
20250219,100300,7561115150,25900,26000,26000,25900,1427
20250219,100200,7524099050,25950,26050,26050,25950,283
20250219,100100,7516743350,26100,26050,26200,25900,2439
20250219,100000,7453304700,26100,26150,26200,26100,2875
20250219,095900,7378073600,26100,26000,26150,25950,1351
20250219,095800,7342872700,26000,25950,26000,25950,751
20250219,095700,7323369350,26000,26050,26050,25950,2805
20250219,095600,7250441650,26050,26150,26150,26000,2776
20250219,095500,7178055500,26150,26050,26150,26050,973
20250219,095400,7152681500,26050,26150,26150,26000,1132
20250219,095300,7123174200,26000,26100,26150,26000,2560
20250219,095200,7056484600,26100,26050,26150,26050,3038
20250219,095100,6977240700,26050,25950,26050,25950,1687
20250219,095000,6933352550,25950,26100,26150,25950,3493
20250219,094900,6842470600,26100,26200,26250,26050,3758
20250219,094800,6744311300,26300,26450,26450,26150,8834
20250219,094700,6512044950,26450,26150,26450,26150,15698
20250219,094600,6099778000,26150,26100,26150,26050,2815
20250219,094500,6026239550,26100,26000,26100,26000,2343
20250219,094400,5965169650,26000,26000,26050,26000,1512
20250219,094300,5925854300,25950,25950,26000,25900,978
20250219,094200,5900448250,25900,26000,26050,25900,3173
20250219,094100,5818063100,26000,26000,26000,25950,514
20250219,094000,5804705800,25950,25950,26100,25950,2804
20250219,093900,5731788150,25950,26000,26050,25800,5131
20250219,093800,5598960050,26050,26000,26050,26000,2794
20250219,093700,5526226800,26000,26100,26150,25950,3765
20250219,093600,5428193000,26150,26100,26150,26050,7609
20250219,093500,5229482450,26000,26000,26100,25900,3113
20250219,093400,5148478550,26000,25850,26050,25800,5760
20250219,093300,4999101050,25800,25900,25900,25750,1376
20250219,093200,4963604900,25850,25750,25900,25650,2572
20250219,093100,4897208750,25650,25850,25900,25650,4576
20250219,093000,4779546400,25850,25900,25950,25850,2197
20250219,092900,4722645850,25850,25900,26000,25850,5362
20250219,092800,4583539850,25900,26000,26100,25850,5883
20250219,092700,4430347550,26000,25750,26050,25700,17805
20250219,092600,3969166150,25700,25550,25750,25500,8223
20250219,092500,3758417800,25550,25500,25600,25450,3756
20250219,092400,3662602900,25500,25500,25600,25450,1308
20250219,092300,3629246550,25500,25500,25600,25450,3992
20250219,092200,3527342650,25550,25500,25550,25500,1440
20250219,092100,3490618400,25500,25550,25600,25500,1540
20250219,092000,3451312000,25600,25550,25600,25500,5659
20250219,091900,3306759400,25600,25600,25650,25550,4442
20250219,091800,3193090450,25600,25500,25650,25450,3249
20250219,091700,3110027600,25500,25500,25600,25450,2187
20250219,091600,3054236300,25500,25450,25500,25400,2391
20250219,091500,2993379300,25400,25500,25500,25400,3941
20250219,091400,2893204900,25500,25650,25800,25500,11747
20250219,091300,2592515250,25650,25850,25850,25650,11287
20250219,091200,2301779800,25800,25700,25850,25650,6556
20250219,091100,2132832600,25750,25550,25750,25550,5824
20250219,091000,1983549100,25550,25500,25600,25450,2718
20250219,090900,1914241150,25450,25550,25550,25450,791
20250219,090800,1894099350,25500,25550,25600,25400,6811
20250219,090700,1720171850,25550,25350,25600,25300,12583
20250219,090600,1399866150,25350,25450,25450,25350,2914
20250219,090500,1325940750,25400,25450,25500,25400,6050
20250219,090400,1172066650,25500,25400,25500,25300,10435
20250219,090300,906732750,25400,25350,25500,25200,11695
20250219,090200,609951350,25350,25000,25400,24750,14306
20250219,090100,249795650,24800,24550,25000,24550,4205
20250219,090000,145455400,24650,24450,24650,24400,5432
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183800 35009859200 28100 28100 28100 28100 10994
3 20250219 183700 35009859200 28100 28100 28100 28100 0
4 20250219 183600 35009859200 28100 28100 28100 28100 0
5 20250219 183500 35009859200 28100 28100 28100 28100 0
6 20250219 183400 35009859200 28100 28100 28100 28100 0
7 20250219 183300 35009859200 28100 28100 28100 28100 0
8 20250219 183200 35009859200 28100 28100 28100 28100 0
9 20250219 183100 35009859200 28100 28100 28100 28100 0
10 20250219 183000 35009859200 28100 28100 28100 28100 0
11 20250219 182900 35009859200 28100 28100 28100 28100 0
12 20250219 182800 35009859200 28100 28100 28100 28100 0
13 20250219 182700 35009859200 28100 28100 28100 28100 0
14 20250219 182600 35009859200 28100 28100 28100 28100 0
15 20250219 182500 35009859200 28100 28100 28100 28100 0
16 20250219 182400 35009859200 28100 28100 28100 28100 0
17 20250219 182300 35009859200 28100 28100 28100 28100 0
18 20250219 182200 35009859200 28100 28100 28100 28100 0
19 20250219 182100 35009859200 28100 28100 28100 28100 0
20 20250219 182000 35009859200 28100 28100 28100 28100 0
21 20250219 181900 35009859200 28100 28100 28100 28100 0
22 20250219 181800 35009859200 28100 28100 28100 28100 0
23 20250219 181700 35009859200 28100 28100 28100 28100 0
24 20250219 181600 35009859200 28100 28100 28100 28100 0
25 20250219 181500 35009859200 28100 28100 28100 28100 0
26 20250219 181400 35009859200 28100 28100 28100 28100 0
27 20250219 181300 35009859200 28100 28100 28100 28100 0
28 20250219 181200 35009859200 28100 28100 28100 28100 0
29 20250219 181100 35009859200 28100 28100 28100 28100 0
30 20250219 181000 35009859200 28100 28100 28100 28100 0
31 20250219 180900 35009859200 28100 28100 28100 28100 0
32 20250219 180800 35009859200 28100 28100 28100 28100 10994
33 20250219 180700 35009859200 28100 28100 28100 28100 0
34 20250219 180600 35009859200 28100 28100 28100 28100 0
35 20250219 180500 35009859200 28100 28100 28100 28100 0
36 20250219 180400 35009859200 28100 28100 28100 28100 0
37 20250219 180300 35009859200 28100 28100 28100 28100 0
38 20250219 180200 35009859200 28100 28100 28100 28100 0
39 20250219 180100 35009859200 28100 28100 28100 28100 0
40 20250219 180000 35009859200 28100 28100 28100 28100 0
41 20250219 175900 35009859200 28100 28100 28100 28100 0
42 20250219 175800 35009859200 28100 28100 28100 28100 0
43 20250219 175700 35009859200 28100 28100 28100 28100 0
44 20250219 175600 35009859200 28100 28100 28100 28100 0
45 20250219 175500 35009859200 28100 28100 28100 28100 0
46 20250219 175400 35009859200 28100 28100 28100 28100 0
47 20250219 175300 35009859200 28100 28100 28100 28100 0
48 20250219 175200 35009859200 28100 28100 28100 28100 0
49 20250219 175100 35009859200 28100 28100 28100 28100 0
50 20250219 175000 35009859200 28100 28100 28100 28100 0
51 20250219 174900 35009859200 28100 28100 28100 28100 0
52 20250219 174800 35009859200 28100 28100 28100 28100 0
53 20250219 174700 35009859200 28100 28100 28100 28100 0
54 20250219 174600 35009859200 28100 28100 28100 28100 0
55 20250219 174500 35009859200 28100 28100 28100 28100 0
56 20250219 174400 35009859200 28100 28100 28100 28100 0
57 20250219 174300 35009859200 28100 28100 28100 28100 0
58 20250219 174200 35009859200 28100 28100 28100 28100 0
59 20250219 174100 35009859200 28100 28100 28100 28100 0
60 20250219 174000 35009859200 28100 28100 28100 28100 0
61 20250219 173900 35009859200 28100 28100 28100 28100 0
62 20250219 173800 35009859200 28100 28100 28100 28100 10994
63 20250219 173700 35009859200 28100 28100 28100 28100 0
64 20250219 173600 35009859200 28100 28100 28100 28100 0
65 20250219 173500 35009859200 28100 28100 28100 28100 0
66 20250219 173400 35009859200 28100 28100 28100 28100 0
67 20250219 173300 35009859200 28100 28100 28100 28100 0
68 20250219 173200 35009859200 28100 28100 28100 28100 0
69 20250219 173100 35009859200 28100 28100 28100 28100 0
70 20250219 173000 35009859200 28100 28100 28100 28100 0
71 20250219 172900 35009859200 28100 28100 28100 28100 0
72 20250219 172800 35009859200 28100 28100 28100 28100 0
73 20250219 172700 35009859200 28100 28100 28100 28100 0
74 20250219 172600 35009859200 28100 28100 28100 28100 0
75 20250219 172500 35009859200 28100 28100 28100 28100 0
76 20250219 172400 35009859200 28100 28100 28100 28100 0
77 20250219 172300 35009859200 28100 28100 28100 28100 0
78 20250219 172200 35009859200 28100 28100 28100 28100 0
79 20250219 172100 35009859200 28100 28100 28100 28100 0
80 20250219 172000 35009859200 28100 28100 28100 28100 0
81 20250219 171900 35009859200 28100 28100 28100 28100 0
82 20250219 171800 35009859200 28100 28100 28100 28100 0
83 20250219 171700 35009859200 28100 28100 28100 28100 0
84 20250219 171600 35009859200 28100 28100 28100 28100 0
85 20250219 171500 35009859200 28100 28100 28100 28100 0
86 20250219 171400 35009859200 28100 28100 28100 28100 0
87 20250219 171300 35009859200 28100 28100 28100 28100 0
88 20250219 171200 35009859200 28100 28100 28100 28100 0
89 20250219 171100 35009859200 28100 28100 28100 28100 0
90 20250219 171000 35009859200 28100 28100 28100 28100 0
91 20250219 170900 35009859200 28100 28100 28100 28100 0
92 20250219 170800 35009859200 28100 28100 28100 28100 10994
93 20250219 170700 35009859200 28100 28100 28100 28100 0
94 20250219 170600 35009859200 28100 28100 28100 28100 0
95 20250219 170500 35009859200 28100 28100 28100 28100 0
96 20250219 170400 35009859200 28100 28100 28100 28100 0
97 20250219 170300 35009859200 28100 28100 28100 28100 0
98 20250219 170200 35009859200 28100 28100 28100 28100 0
99 20250219 170100 35009859200 28100 28100 28100 28100 0
100 20250219 170000 35009859200 28100 28100 28100 28100 0
101 20250219 165900 35009859200 28100 28100 28100 28100 0
102 20250219 165800 35009859200 28100 28100 28100 28100 0
103 20250219 165700 35009859200 28100 28100 28100 28100 0
104 20250219 165600 35009859200 28100 28100 28100 28100 0
105 20250219 165500 35009859200 28100 28100 28100 28100 0
106 20250219 165400 35009859200 28100 28100 28100 28100 0
107 20250219 165300 35009859200 28100 28100 28100 28100 0
108 20250219 165200 35009859200 28100 28100 28100 28100 0
109 20250219 165100 35009859200 28100 28100 28100 28100 0
110 20250219 165000 35009859200 28100 28100 28100 28100 0
111 20250219 164900 35009859200 28100 28100 28100 28100 0
112 20250219 164800 35009859200 28100 28100 28100 28100 0
113 20250219 164700 35009859200 28100 28100 28100 28100 0
114 20250219 164600 35009859200 28100 28100 28100 28100 0
115 20250219 164500 35009859200 28100 28100 28100 28100 0
116 20250219 164400 35009859200 28100 28100 28100 28100 0
117 20250219 164300 35009859200 28100 28100 28100 28100 0
118 20250219 164200 35009859200 28100 28100 28100 28100 0
119 20250219 164100 35009859200 28100 28100 28100 28100 0
120 20250219 164000 35009859200 28100 28100 28100 28100 0
121 20250219 163900 35009859200 28100 28100 28100 28100 0
122 20250219 163800 35009859200 28100 28100 28100 28100 10994
123 20250219 163700 35009859200 28100 28100 28100 28100 0
124 20250219 163600 35009859200 28100 28100 28100 28100 0
125 20250219 163500 35009859200 28100 28100 28100 28100 0
126 20250219 163400 35009859200 28100 28100 28100 28100 0
127 20250219 163300 35009859200 28100 28100 28100 28100 0
128 20250219 163200 35009859200 28100 28100 28100 28100 0
129 20250219 163100 35009859200 28100 28100 28100 28100 0
130 20250219 163000 35009859200 28100 28100 28100 28100 0
131 20250219 162900 35009859200 28100 28100 28100 28100 0
132 20250219 162800 35009859200 28100 28100 28100 28100 0
133 20250219 162700 35009859200 28100 28100 28100 28100 0
134 20250219 162600 35009859200 28100 28100 28100 28100 0
135 20250219 162500 35009859200 28100 28100 28100 28100 0
136 20250219 162400 35009859200 28100 28100 28100 28100 0
137 20250219 162300 35009859200 28100 28100 28100 28100 0
138 20250219 162200 35009859200 28100 28100 28100 28100 0
139 20250219 162100 35009859200 28100 28100 28100 28100 0
140 20250219 162000 35009859200 28100 28100 28100 28100 0
141 20250219 161900 35009859200 28100 28100 28100 28100 0
142 20250219 161800 35009859200 28100 28100 28100 28100 0
143 20250219 161700 35009859200 28100 28100 28100 28100 0
144 20250219 161600 35009859200 28100 28100 28100 28100 0
145 20250219 161500 35009859200 28100 28100 28100 28100 0
146 20250219 161400 35009859200 28100 28100 28100 28100 0
147 20250219 161300 35009859200 28100 28100 28100 28100 0
148 20250219 161200 35009859200 28100 28100 28100 28100 0
149 20250219 161100 35009859200 28100 28100 28100 28100 0
150 20250219 161000 35009859200 28100 28100 28100 28100 0
151 20250219 160900 35009859200 28100 28100 28100 28100 0
152 20250219 160800 35009859200 28100 28100 28100 28100 10994
153 20250219 160700 35009859200 28100 28100 28100 28100 0
154 20250219 160600 35009859200 28100 28100 28100 28100 0
155 20250219 160500 35009859200 28100 28100 28100 28100 0
156 20250219 160400 35009859200 28100 28100 28100 28100 0
157 20250219 160300 35009859200 28100 28100 28100 28100 0
158 20250219 160200 35009859200 28100 28100 28100 28100 0
159 20250219 160100 35009859200 28100 28100 28100 28100 0
160 20250219 160000 35009859200 28100 28100 28100 28100 0
161 20250219 155900 35009859200 28100 28100 28100 28100 0
162 20250219 155800 35009859200 28100 28100 28100 28100 0
163 20250219 155700 35009859200 28100 28100 28100 28100 0
164 20250219 155600 35009859200 28100 28100 28100 28100 0
165 20250219 155500 35009859200 28100 28100 28100 28100 0
166 20250219 155400 35009859200 28100 28100 28100 28100 0
167 20250219 155300 35009859200 28100 28100 28100 28100 0
168 20250219 155200 35009859200 28100 28100 28100 28100 0
169 20250219 155100 35009859200 28100 28100 28100 28100 0
170 20250219 155000 35009859200 28100 28100 28100 28100 0
171 20250219 154900 35009859200 28100 28100 28100 28100 0
172 20250219 154800 35009859200 28100 28100 28100 28100 0
173 20250219 154700 35009859200 28100 28100 28100 28100 0
174 20250219 154600 35009859200 28100 28100 28100 28100 0
175 20250219 154500 35009859200 28100 28100 28100 28100 0
176 20250219 154400 35009859200 28100 28100 28100 28100 0
177 20250219 154300 35009859200 28100 28100 28100 28100 0
178 20250219 154200 35009859200 28100 28100 28100 28100 0
179 20250219 154100 35009859200 28100 28100 28100 28100 0
180 20250219 154000 35009859200 28100 28100 28100 28100 0
181 20250219 153900 35009859200 28100 28100 28100 28100 0
182 20250219 153800 35009859200 28100 28100 28100 28100 10994
183 20250219 153700 35009859200 28100 28100 28100 28100 0
184 20250219 153600 35009859200 28100 28100 28100 28100 0
185 20250219 153500 35009859200 28100 28100 28100 28100 0
186 20250219 153400 35009859200 28100 28100 28100 28100 0
187 20250219 153300 35009859200 28100 28100 28100 28100 0
188 20250219 153200 35009859200 28100 28100 28100 28100 0
189 20250219 153100 35009859200 28100 28100 28100 28100 0
190 20250219 153000 35009859200 28100 28100 28100 28100 10994
191 20250219 152900 34700927800 27900 27900 27900 27900 0
192 20250219 152800 34700927800 27900 27900 27900 27900 0
193 20250219 152700 34700927800 27900 27900 27900 27900 0
194 20250219 152600 34700927800 27900 27900 27900 27900 0
195 20250219 152500 34700927800 27900 27900 27900 27900 0
196 20250219 152400 34700927800 27900 27900 27900 27900 0
197 20250219 152300 34700927800 27900 27900 27900 27900 0
198 20250219 152200 34700927800 27900 27900 27900 27900 0
199 20250219 152100 34700927800 27900 27900 27900 27900 0
200 20250219 152000 34700927800 27900 27900 27900 27900 0
201 20250219 151900 34700927800 27900 27950 28000 27900 1009
202 20250219 151800 34672708650 27950 27900 28000 27900 2759
203 20250219 151700 34595655750 27900 27950 28000 27850 2535
204 20250219 151600 34524903700 27950 27950 28000 27900 843
205 20250219 151500 34501343000 27950 28000 28000 27950 1993
206 20250219 151400 34445610000 28000 27950 28000 27950 729
207 20250219 151300 34425210950 28000 27950 28000 27950 688
208 20250219 151200 34405952200 28000 27950 28000 27950 692
209 20250219 151100 34386582550 28000 27900 28000 27900 915
210 20250219 151000 34360993200 28000 27950 28000 27800 2562
211 20250219 150900 34289395750 27800 27900 28000 27800 2549
212 20250219 150800 34218334000 27950 27950 28000 27900 1013
213 20250219 150700 34190055350 27950 27900 28000 27900 949
214 20250219 150600 34163553050 27900 27950 28000 27900 1019
215 20250219 150500 34135088850 28000 28000 28050 27950 496
216 20250219 150400 34121200850 28050 27900 28050 27900 2479
217 20250219 150300 34051950650 27900 27900 27950 27900 666
218 20250219 150200 34033364000 27950 28000 28050 27900 2822
219 20250219 150100 33954425400 28050 28100 28100 28000 1088
220 20250219 150000 33923906650 28150 28200 28200 28100 938
221 20250219 145900 33897507150 28200 28200 28200 28100 634
222 20250219 145800 33879644600 28150 28150 28200 28150 943
223 20250219 145700 33853079400 28150 28150 28200 28150 1256
224 20250219 145600 33817698200 28200 28200 28200 28150 573
225 20250219 145500 33801540650 28150 28100 28200 28100 1684
226 20250219 145400 33754143750 28100 28150 28200 28050 1853
227 20250219 145300 33702048950 28150 28150 28150 28100 1173
228 20250219 145200 33669040100 28150 28150 28150 28100 365
229 20250219 145100 33658767750 28200 28150 28200 28100 720
230 20250219 145000 33638495800 28150 28100 28200 28000 2113
231 20250219 144900 33579077900 27950 28050 28100 27950 990
232 20250219 144800 33551326150 28050 28000 28100 27950 1328
233 20250219 144700 33514135200 28050 28050 28100 28000 1912
234 20250219 144600 33460503350 28000 28050 28050 27950 778
235 20250219 144500 33438727500 27950 28000 28050 27950 788
236 20250219 144400 33416655150 28000 28000 28000 27900 608
237 20250219 144300 33399640000 28000 28000 28000 27900 604
238 20250219 144200 33382749400 27950 28050 28050 27900 2497
239 20250219 144100 33312928100 28050 28100 28100 28000 1002
240 20250219 144000 33284837100 28050 28100 28150 28050 436
241 20250219 143900 33272590200 28100 28150 28200 28100 670
242 20250219 143800 33253732650 28150 28200 28200 28100 650
243 20250219 143700 33235434250 28200 28150 28200 28150 970
244 20250219 143600 33208105500 28150 28150 28200 28100 1583
245 20250219 143500 33163554300 28150 28250 28250 28150 638
246 20250219 143400 33145572150 28200 28200 28200 28150 1324
247 20250219 143300 33108247250 28150 28100 28200 28100 430
248 20250219 143200 33096124250 28150 28050 28200 28050 446
249 20250219 143100 33083580900 28050 28100 28100 28000 220
250 20250219 143000 33077402100 28100 28000 28100 28000 746
251 20250219 142900 33056462600 28100 28000 28100 28000 869
252 20250219 142800 33032094500 28050 28050 28050 28000 602
253 20250219 142700 33015224200 28050 28000 28050 27950 1199
254 20250219 142600 32981656100 27950 28000 28000 27950 1250
255 20250219 142500 32946700850 28000 28000 28000 27950 627
256 20250219 142400 32929146600 27950 28000 28050 27950 1797
257 20250219 142300 32878825300 28000 28000 28050 28000 1814
258 20250219 142200 32827995350 28000 28150 28200 28000 2005
259 20250219 142100 32771676750 28150 28200 28250 28150 538
260 20250219 142000 32756509150 28200 28200 28200 28100 865
261 20250219 141900 32732145000 28150 28400 28400 28150 4014
262 20250219 141800 32618786000 28400 28200 28450 28200 9907
263 20250219 141700 32338199550 28200 28150 28250 28100 2582
264 20250219 141600 32265431450 28200 28150 28200 28150 709
265 20250219 141500 32245456250 28200 28200 28250 28150 2356
266 20250219 141400 32179038900 28200 28150 28200 28150 889
267 20250219 141300 32153989600 28200 28100 28200 28100 2053
268 20250219 141200 32096188400 28100 28100 28150 28100 402
269 20250219 141100 32084883550 28150 28100 28150 28050 1454
270 20250219 141000 32044020550 28100 28100 28100 28050 754
271 20250219 140900 32022860900 28100 28150 28200 28100 1344
272 20250219 140800 31985029350 28200 28200 28200 28150 1167
273 20250219 140700 31952143000 28200 28200 28200 28150 2264
274 20250219 140600 31888320350 28200 28050 28200 28050 3393
275 20250219 140500 31792812750 28100 28000 28100 27950 3655
276 20250219 140400 31690344550 28000 27900 28000 27900 966
277 20250219 140300 31663337850 27950 27950 28000 27900 340
278 20250219 140200 31653829250 28050 28050 28050 28000 342
279 20250219 140100 31644244100 28050 28050 28050 28000 481
280 20250219 140000 31630762000 28050 27950 28050 27950 1014
281 20250219 135900 31602379850 27950 27800 27950 27800 2184
282 20250219 135800 31541557750 27900 27850 27900 27800 881
283 20250219 135700 31517052550 27900 27850 27900 27850 267
284 20250219 135600 31509616100 27900 27850 27900 27850 636
285 20250219 135500 31491885650 27900 27950 27950 27850 140
286 20250219 135400 31487982700 27950 27900 27950 27850 711
287 20250219 135300 31468149250 27900 27900 27950 27850 566
288 20250219 135200 31452369800 27950 27950 27950 27800 1299
289 20250219 135100 31416128800 27950 27900 27950 27850 416
290 20250219 135000 31404515900 27900 27850 28000 27850 2184
291 20250219 134900 31343539200 27900 27600 27900 27600 3220
292 20250219 134800 31254164550 27700 27700 27700 27600 1193
293 20250219 134700 31221152750 27750 27750 27800 27700 1508
294 20250219 134600 31179328400 27800 27850 27850 27750 646
295 20250219 134500 31161371550 27900 27900 27900 27800 374
296 20250219 134400 31150960400 27850 27950 27950 27850 1158
297 20250219 134300 31118662050 27950 28000 28000 27900 459
298 20250219 134200 31105818800 28000 28000 28000 27900 706
299 20250219 134100 31086075700 28000 28000 28000 27900 2345
300 20250219 134000 31020634500 28000 27850 28000 27850 2777
301 20250219 133900 30943234700 27950 27900 27950 27800 721
302 20250219 133800 30923156650 27900 27900 27900 27800 513
303 20250219 133700 30908861400 27900 27800 27900 27750 1109
304 20250219 133600 30878034500 27900 27850 27900 27800 626
305 20250219 133500 30860603850 27900 27850 27950 27800 1164
306 20250219 133400 30828213900 27850 28050 28050 27800 8152
307 20250219 133300 30600854150 28050 28150 28150 28000 1073
308 20250219 133200 30570747600 28150 28050 28150 28050 1389
309 20250219 133100 30531725500 28100 28050 28100 28000 814
310 20250219 133000 30508904400 28150 28100 28150 28100 556
311 20250219 132900 30493278500 28100 28150 28150 28100 340
312 20250219 132800 30483715200 28150 28150 28200 28100 348
313 20250219 132700 30473916450 28150 28150 28150 28100 1044
314 20250219 132600 30444548750 28150 28150 28200 28100 799
315 20250219 132500 30422061500 28150 28250 28250 28100 1360
316 20250219 132400 30383804850 28200 28200 28250 28200 2685
317 20250219 132300 30308031100 28200 28150 28200 28100 1484
318 20250219 132200 30266247400 28150 28150 28150 28100 300
319 20250219 132100 30257806400 28150 28150 28150 28050 1663
320 20250219 132000 30211105200 28100 28150 28250 28100 4634
321 20250219 131900 30080453250 28150 28050 28150 28050 2137
322 20250219 131800 30020353050 28100 28050 28100 28000 1763
323 20250219 131700 29970953900 28050 28050 28100 28000 846
324 20250219 131600 29947219000 28050 28150 28150 28050 929
325 20250219 131500 29921095200 28150 28000 28150 28000 1165
326 20250219 131400 29888373700 28000 28000 28050 28000 726
327 20250219 131300 29868032050 28050 28000 28050 27950 1105
328 20250219 131200 29837079200 28000 28000 28050 27950 1195
329 20250219 131100 29803619550 28000 28050 28050 28000 1324
330 20250219 131000 29766507550 28050 28100 28100 28050 510
331 20250219 130900 29752188200 28050 28000 28100 28000 5765
332 20250219 130800 29590676700 28000 28050 28100 28000 2376
333 20250219 130700 29524075850 28100 28050 28100 28050 511
334 20250219 130600 29509734250 28100 28150 28200 28050 2491
335 20250219 130500 29439759700 28200 28250 28250 28100 3090
336 20250219 130400 29352735700 28250 28150 28250 28100 4087
337 20250219 130300 29237591250 28150 28000 28150 28000 4218
338 20250219 130200 29119087000 28000 27900 28050 27900 1087
339 20250219 130100 29088694950 27900 28000 28000 27900 4428
340 20250219 130000 28964933550 28000 27650 28000 27600 8938
341 20250219 125900 28715811300 27600 27600 27650 27550 1256
342 20250219 125800 28681150700 27550 27600 27600 27550 392
343 20250219 125700 28670338850 27650 27650 27650 27600 368
344 20250219 125600 28660174950 27650 27600 27650 27550 814
345 20250219 125500 28637729800 27600 27550 27600 27550 213
346 20250219 125400 28631856500 27550 27600 27600 27550 295
347 20250219 125300 28623715500 27600 27500 27650 27500 1548
348 20250219 125200 28580988350 27600 27550 27600 27500 972
349 20250219 125100 28554228150 27550 27550 27600 27550 385
350 20250219 125000 28543619100 27550 27450 27600 27450 2351
351 20250219 124900 28478916850 27400 27400 27450 27400 892
352 20250219 124800 28454451400 27400 27400 27450 27400 110
353 20250219 124700 28451437000 27450 27450 27450 27450 953
354 20250219 124600 28425277150 27450 27450 27500 27450 1023
355 20250219 124500 28397188900 27500 27500 27550 27500 570
356 20250219 124400 28381513850 27500 27500 27550 27450 1144
357 20250219 124300 28350047650 27500 27500 27550 27500 1042
358 20250219 124200 28321362050 27550 27600 27600 27500 1236
359 20250219 124100 28287328300 27600 27650 27650 27550 1322
360 20250219 124000 28250888350 27650 27600 27650 27600 347
361 20250219 123900 28241308400 27600 27600 27650 27600 411
362 20250219 123800 28229960900 27600 27650 27650 27600 1710
363 20250219 123700 28182761850 27650 27650 27700 27650 294
364 20250219 123600 28174632250 27700 27700 27750 27650 585
365 20250219 123500 28158420100 27650 27650 27700 27650 653
366 20250219 123400 28140339300 27650 27750 27750 27650 1086
367 20250219 123300 28110290050 27750 27650 27750 27650 1151
368 20250219 123200 28078378900 27700 27650 27750 27650 771
369 20250219 123100 28057028850 27650 27750 27750 27650 272
370 20250219 123000 28049493700 27750 27700 27750 27650 398
371 20250219 122900 28038471250 27700 27800 27800 27700 717
372 20250219 122800 28018590850 27750 27800 27800 27750 490
373 20250219 122700 28004979450 27800 27750 27800 27750 362
374 20250219 122600 27994922100 27750 27750 27800 27700 446
375 20250219 122500 27982543450 27800 27800 27800 27700 636
376 20250219 122400 27964889250 27800 27750 27800 27750 978
377 20250219 122300 27937706300 27700 27650 27750 27650 1135
378 20250219 122200 27906245550 27650 27700 27700 27650 1033
379 20250219 122100 27877653100 27650 27600 27700 27600 742
380 20250219 122000 27857130150 27600 27500 27600 27450 2011
381 20250219 121900 27801711400 27500 27500 27550 27500 78
382 20250219 121800 27799565950 27550 27550 27550 27550 760
383 20250219 121700 27778627950 27550 27500 27600 27500 418
384 20250219 121600 27767108250 27550 27450 27550 27450 452
385 20250219 121500 27754656850 27450 27450 27550 27450 238
386 20250219 121400 27748109800 27550 27450 27550 27400 1135
387 20250219 121300 27716925050 27450 27450 27450 27400 120
388 20250219 121200 27713634250 27450 27350 27450 27350 108
389 20250219 121100 27710675850 27400 27450 27500 27400 546
390 20250219 121000 27695705850 27450 27450 27450 27400 215
391 20250219 120900 27689805800 27450 27400 27500 27400 475
392 20250219 120800 27676766150 27400 27350 27450 27350 226
393 20250219 120700 27670576400 27350 27450 27450 27350 115
394 20250219 120600 27667423750 27400 27350 27450 27350 455
395 20250219 120500 27654968500 27350 27450 27450 27350 1209
396 20250219 120400 27621830250 27400 27450 27500 27400 923
397 20250219 120300 27596487450 27500 27500 27500 27450 482
398 20250219 120200 27583249000 27450 27550 27600 27450 1036
399 20250219 120100 27554740300 27500 27500 27550 27500 544
400 20250219 120000 27539777900 27500 27450 27550 27450 707
401 20250219 115900 27520332500 27500 27350 27500 27350 984
402 20250219 115800 27493358550 27350 27400 27400 27350 1226
403 20250219 115700 27459819150 27400 27400 27400 27350 1157
404 20250219 115600 27428167850 27400 27400 27450 27400 479
405 20250219 115500 27415042950 27400 27450 27500 27400 248
406 20250219 115400 27408236650 27500 27500 27550 27450 436
407 20250219 115300 27396256650 27500 27500 27550 27450 522
408 20250219 115200 27381908250 27500 27550 27550 27500 344
409 20250219 115100 27372438650 27550 27550 27550 27500 220
410 20250219 115000 27366381100 27550 27400 27550 27400 690
411 20250219 114900 27347395250 27400 27500 27500 27400 1122
412 20250219 114800 27316563600 27550 27450 27600 27450 1781
413 20250219 114700 27267563500 27450 27350 27500 27350 972
414 20250219 114600 27240884100 27350 27350 27450 27300 2325
415 20250219 114500 27177278550 27300 27400 27450 27300 4127
416 20250219 114400 27064294000 27400 27500 27550 27400 4089
417 20250219 114300 26951968300 27500 27600 27600 27500 930
418 20250219 114200 26926341350 27600 27700 27700 27550 2239
419 20250219 114100 26864439550 27700 27650 27700 27650 704
420 20250219 114000 26844945500 27700 27600 27700 27600 633
421 20250219 113900 26827444850 27600 27550 27650 27550 531
422 20250219 113800 26812788900 27650 27500 27650 27500 2187
423 20250219 113700 26752511750 27550 27550 27550 27500 1226
424 20250219 113600 26718762700 27550 27600 27600 27500 726
425 20250219 113500 26698782550 27600 27500 27600 27450 1769
426 20250219 113400 26649988800 27500 27550 27600 27500 1407
427 20250219 113300 26611279300 27500 27500 27600 27500 1054
428 20250219 113200 26582248800 27550 27500 27600 27450 1511
429 20250219 113100 26540646350 27500 27450 27500 27400 2238
430 20250219 113000 26479208750 27500 27600 27600 27450 1683
431 20250219 112900 26432907600 27500 27550 27700 27450 3178
432 20250219 112800 26345550250 27500 27700 27750 27500 10643
433 20250219 112700 26051991250 27700 27750 27750 27700 898
434 20250219 112600 26027111000 27750 27750 27800 27650 1690
435 20250219 112500 25980246700 27700 27750 27800 27700 1490
436 20250219 112400 25938905200 27750 27800 27800 27750 1190
437 20250219 112300 25905850550 27800 27800 27850 27800 1349
438 20250219 112200 25868345300 27850 27900 27950 27800 1672
439 20250219 112100 25821755800 27800 27900 27950 27800 6103
440 20250219 112000 25651660350 27900 27650 27900 27650 2504
441 20250219 111900 25582084550 27650 27550 27700 27550 3873
442 20250219 111800 25475190450 27550 27650 27750 27550 3570
443 20250219 111700 25376540050 27650 27700 27700 27650 668
444 20250219 111600 25358043700 27700 27750 27800 27650 1716
445 20250219 111500 25310480800 27800 27700 27800 27600 3521
446 20250219 111400 25212964850 27700 27850 27850 27700 2860
447 20250219 111300 25133541400 27850 27850 27850 27650 5440
448 20250219 111200 24982565700 27800 27750 27850 27750 1671
449 20250219 111100 24936127300 27800 27750 27800 27700 4021
450 20250219 111000 24824497600 27750 27700 27800 27700 4493
451 20250219 110900 24699893650 27700 27600 27750 27550 4774
452 20250219 110800 24567824000 27600 27600 27600 27500 3843
453 20250219 110700 24461903200 27600 27600 27650 27500 7111
454 20250219 110600 24266023250 27600 27500 27650 27500 7067
455 20250219 110500 24071368700 27500 27600 27750 27500 15195
456 20250219 110400 23651500250 27650 27900 27900 27600 11343
457 20250219 110300 23336773300 27900 28300 28300 27850 11882
458 20250219 110200 23003615200 28250 28300 28400 28250 5188
459 20250219 110100 22856534200 28250 28200 28350 28200 7150
460 20250219 110000 22654491750 28200 28600 28600 28200 20000
461 20250219 105900 22086358100 28600 28600 28650 28550 5555
462 20250219 105800 21927607550 28600 28750 28750 28550 10865
463 20250219 105700 21616636450 28700 28600 28750 28550 6526
464 20250219 105600 21429749600 28550 28900 28900 28400 22424
465 20250219 105500 20788731850 28800 28800 29150 28750 21940
466 20250219 105400 20152853750 28850 29100 29150 28750 25484
467 20250219 105300 19417305050 29100 28700 29150 28650 51309
468 20250219 105200 17931230850 28700 28450 28750 28350 13613
469 20250219 105100 17543113750 28450 28450 28800 28250 34197
470 20250219 105000 16565693300 28450 27800 28600 27800 35922
471 20250219 104900 15548227250 27750 27550 27850 27500 5040
472 20250219 104800 15408759950 27550 27550 27600 27450 4268
473 20250219 104700 15291234600 27550 27750 27800 27550 5524
474 20250219 104600 15138435150 27800 27700 27850 27700 5406
475 20250219 104500 14988326900 27700 27650 27850 27650 7318
476 20250219 104400 14785035800 27700 27900 28000 27600 10186
477 20250219 104300 14502429600 27900 27550 28100 27550 35865
478 20250219 104200 13503936700 27550 27200 27550 27200 19139
479 20250219 104100 12978932900 27300 27050 27300 27050 7879
480 20250219 104000 12764753300 27000 26950 27100 26950 2466
481 20250219 103900 12698105400 27050 27000 27050 27000 1884
482 20250219 103800 12647182200 27000 26950 27100 26950 4448
483 20250219 103700 12526927150 26950 26800 26950 26700 4142
484 20250219 103600 12415813300 26750 26900 26900 26700 4273
485 20250219 103500 12301358050 26900 26900 26950 26800 5184
486 20250219 103400 12162063250 26950 27000 27000 26950 1958
487 20250219 103300 12109287250 27000 27000 27050 26950 4746
488 20250219 103200 11981131950 27050 27000 27050 26950 4849
489 20250219 103100 11850187500 27050 27000 27050 26950 3736
490 20250219 103000 11749326800 27000 27150 27150 26950 7212
491 20250219 102900 11554357400 27100 27050 27150 27000 5248
492 20250219 102800 11412344250 27050 27200 27200 27050 7731
493 20250219 102700 11202720350 27150 27200 27250 27100 9013
494 20250219 102600 10957653550 27200 27250 27350 27050 14060
495 20250219 102500 10575412050 27250 27200 27400 27050 32518
496 20250219 102400 9689354550 27050 26950 27150 26900 19440
497 20250219 102300 9164873600 26850 26850 26850 26850 0
498 20250219 102200 9164873600 26850 26600 26850 26600 13961
499 20250219 102100 8790912700 26650 26400 26650 26350 15337
500 20250219 102000 8384840450 26350 26200 26350 26200 6525
501 20250219 101900 8213505150 26150 26200 26200 26150 726
502 20250219 101800 8194485800 26200 26300 26350 26200 2438
503 20250219 101700 8130461400 26350 26300 26350 26250 3007
504 20250219 101600 8051359450 26250 26200 26300 26200 712
505 20250219 101500 8032670400 26200 26150 26300 26100 3410
506 20250219 101400 7943310750 26150 26150 26200 26100 883
507 20250219 101300 7920220300 26150 26150 26150 26100 529
508 20250219 101200 7906403000 26150 26250 26250 26100 725
509 20250219 101100 7887423950 26200 26250 26250 26150 1373
510 20250219 101000 7851397150 26150 26200 26250 26150 1405
511 20250219 100900 7814551500 26200 26250 26250 26150 1508
512 20250219 100800 7775026800 26250 26200 26250 26150 2403
513 20250219 100700 7712033450 26200 26100 26200 26050 2262
514 20250219 100600 7652923250 26100 26000 26100 26000 736
515 20250219 100500 7633764600 26000 26050 26100 26000 918
516 20250219 100400 7609855000 26050 25900 26100 25900 1877
517 20250219 100300 7561115150 25900 26000 26000 25900 1427
518 20250219 100200 7524099050 25950 26050 26050 25950 283
519 20250219 100100 7516743350 26100 26050 26200 25900 2439
520 20250219 100000 7453304700 26100 26150 26200 26100 2875
521 20250219 095900 7378073600 26100 26000 26150 25950 1351
522 20250219 095800 7342872700 26000 25950 26000 25950 751
523 20250219 095700 7323369350 26000 26050 26050 25950 2805
524 20250219 095600 7250441650 26050 26150 26150 26000 2776
525 20250219 095500 7178055500 26150 26050 26150 26050 973
526 20250219 095400 7152681500 26050 26150 26150 26000 1132
527 20250219 095300 7123174200 26000 26100 26150 26000 2560
528 20250219 095200 7056484600 26100 26050 26150 26050 3038
529 20250219 095100 6977240700 26050 25950 26050 25950 1687
530 20250219 095000 6933352550 25950 26100 26150 25950 3493
531 20250219 094900 6842470600 26100 26200 26250 26050 3758
532 20250219 094800 6744311300 26300 26450 26450 26150 8834
533 20250219 094700 6512044950 26450 26150 26450 26150 15698
534 20250219 094600 6099778000 26150 26100 26150 26050 2815
535 20250219 094500 6026239550 26100 26000 26100 26000 2343
536 20250219 094400 5965169650 26000 26000 26050 26000 1512
537 20250219 094300 5925854300 25950 25950 26000 25900 978
538 20250219 094200 5900448250 25900 26000 26050 25900 3173
539 20250219 094100 5818063100 26000 26000 26000 25950 514
540 20250219 094000 5804705800 25950 25950 26100 25950 2804
541 20250219 093900 5731788150 25950 26000 26050 25800 5131
542 20250219 093800 5598960050 26050 26000 26050 26000 2794
543 20250219 093700 5526226800 26000 26100 26150 25950 3765
544 20250219 093600 5428193000 26150 26100 26150 26050 7609
545 20250219 093500 5229482450 26000 26000 26100 25900 3113
546 20250219 093400 5148478550 26000 25850 26050 25800 5760
547 20250219 093300 4999101050 25800 25900 25900 25750 1376
548 20250219 093200 4963604900 25850 25750 25900 25650 2572
549 20250219 093100 4897208750 25650 25850 25900 25650 4576
550 20250219 093000 4779546400 25850 25900 25950 25850 2197
551 20250219 092900 4722645850 25850 25900 26000 25850 5362
552 20250219 092800 4583539850 25900 26000 26100 25850 5883
553 20250219 092700 4430347550 26000 25750 26050 25700 17805
554 20250219 092600 3969166150 25700 25550 25750 25500 8223
555 20250219 092500 3758417800 25550 25500 25600 25450 3756
556 20250219 092400 3662602900 25500 25500 25600 25450 1308
557 20250219 092300 3629246550 25500 25500 25600 25450 3992
558 20250219 092200 3527342650 25550 25500 25550 25500 1440
559 20250219 092100 3490618400 25500 25550 25600 25500 1540
560 20250219 092000 3451312000 25600 25550 25600 25500 5659
561 20250219 091900 3306759400 25600 25600 25650 25550 4442
562 20250219 091800 3193090450 25600 25500 25650 25450 3249
563 20250219 091700 3110027600 25500 25500 25600 25450 2187
564 20250219 091600 3054236300 25500 25450 25500 25400 2391
565 20250219 091500 2993379300 25400 25500 25500 25400 3941
566 20250219 091400 2893204900 25500 25650 25800 25500 11747
567 20250219 091300 2592515250 25650 25850 25850 25650 11287
568 20250219 091200 2301779800 25800 25700 25850 25650 6556
569 20250219 091100 2132832600 25750 25550 25750 25550 5824
570 20250219 091000 1983549100 25550 25500 25600 25450 2718
571 20250219 090900 1914241150 25450 25550 25550 25450 791
572 20250219 090800 1894099350 25500 25550 25600 25400 6811
573 20250219 090700 1720171850 25550 25350 25600 25300 12583
574 20250219 090600 1399866150 25350 25450 25450 25350 2914
575 20250219 090500 1325940750 25400 25450 25500 25400 6050
576 20250219 090400 1172066650 25500 25400 25500 25300 10435
577 20250219 090300 906732750 25400 25350 25500 25200 11695
578 20250219 090200 609951350 25350 25000 25400 24750 14306
579 20250219 090100 249795650 24800 24550 25000 24550 4205
580 20250219 090000 145455400 24650 24450 24650 24400 5432

1
002710/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7881,26213697,193478550,643546261350,0.03
20250214,7882,26213697,191926700,638303521950,0.03
20250213,7901,26213697,197920050,656653109850,0.03
20250212,7901,26213697,189228950,627818043150,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7881 26213697 193478550 643546261350 0.03
3 20250214 7882 26213697 191926700 638303521950 0.03
4 20250213 7901 26213697 197920050 656653109850 0.03
5 20250212 7901 26213697 189228950 627818043150 0.03