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

590
006400/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184800,111844638000,226000,226000,226000,226000,14622
20250219,184700,111844638000,226000,226000,226000,226000,0
20250219,184600,111844638000,226000,226000,226000,226000,0
20250219,184500,111844638000,226000,226000,226000,226000,0
20250219,184400,111844638000,226000,226000,226000,226000,0
20250219,184300,111844638000,226000,226000,226000,226000,0
20250219,184200,111844638000,226000,226000,226000,226000,0
20250219,184100,111844638000,226000,226000,226000,226000,0
20250219,184000,111844638000,226000,226000,226000,226000,0
20250219,183900,111844638000,226000,226000,226000,226000,0
20250219,183800,111844638000,226000,226000,226000,226000,0
20250219,183700,111844638000,226000,226000,226000,226000,0
20250219,183600,111844638000,226000,226000,226000,226000,0
20250219,183500,111844638000,226000,226000,226000,226000,0
20250219,183400,111844638000,226000,226000,226000,226000,0
20250219,183300,111844638000,226000,226000,226000,226000,0
20250219,183200,111844638000,226000,226000,226000,226000,0
20250219,183100,111844638000,226000,226000,226000,226000,0
20250219,183000,111844638000,226000,226000,226000,226000,0
20250219,182900,111844638000,226000,226000,226000,226000,0
20250219,182800,111844638000,226000,226000,226000,226000,0
20250219,182700,111844638000,226000,226000,226000,226000,0
20250219,182600,111844638000,226000,226000,226000,226000,0
20250219,182500,111844638000,226000,226000,226000,226000,0
20250219,182400,111844638000,226000,226000,226000,226000,0
20250219,182300,111844638000,226000,226000,226000,226000,0
20250219,182200,111844638000,226000,226000,226000,226000,0
20250219,182100,111844638000,226000,226000,226000,226000,0
20250219,182000,111844638000,226000,226000,226000,226000,0
20250219,181900,111844638000,226000,226000,226000,226000,0
20250219,181800,111844638000,226000,226000,226000,226000,14622
20250219,181700,111844638000,226000,226000,226000,226000,0
20250219,181600,111844638000,226000,226000,226000,226000,0
20250219,181500,111844638000,226000,226000,226000,226000,0
20250219,181400,111844638000,226000,226000,226000,226000,0
20250219,181300,111844638000,226000,226000,226000,226000,0
20250219,181200,111844638000,226000,226000,226000,226000,0
20250219,181100,111844638000,226000,226000,226000,226000,0
20250219,181000,111844638000,226000,226000,226000,226000,0
20250219,180900,111844638000,226000,226000,226000,226000,0
20250219,180800,111844638000,226000,226000,226000,226000,0
20250219,180700,111844638000,226000,226000,226000,226000,0
20250219,180600,111844638000,226000,226000,226000,226000,0
20250219,180500,111844638000,226000,226000,226000,226000,0
20250219,180400,111844638000,226000,226000,226000,226000,0
20250219,180300,111844638000,226000,226000,226000,226000,0
20250219,180200,111844638000,226000,226000,226000,226000,0
20250219,180100,111844638000,226000,226000,226000,226000,0
20250219,180000,111844638000,226000,226000,226000,226000,0
20250219,175900,111844638000,226000,226000,226000,226000,0
20250219,175800,111844638000,226000,226000,226000,226000,0
20250219,175700,111844638000,226000,226000,226000,226000,0
20250219,175600,111844638000,226000,226000,226000,226000,0
20250219,175500,111844638000,226000,226000,226000,226000,0
20250219,175400,111844638000,226000,226000,226000,226000,0
20250219,175300,111844638000,226000,226000,226000,226000,0
20250219,175200,111844638000,226000,226000,226000,226000,0
20250219,175100,111844638000,226000,226000,226000,226000,0
20250219,175000,111844638000,226000,226000,226000,226000,0
20250219,174900,111844638000,226000,226000,226000,226000,0
20250219,174800,111844638000,226000,226000,226000,226000,14622
20250219,174700,111844638000,226000,226000,226000,226000,0
20250219,174600,111844638000,226000,226000,226000,226000,0
20250219,174500,111844638000,226000,226000,226000,226000,0
20250219,174400,111844638000,226000,226000,226000,226000,0
20250219,174300,111844638000,226000,226000,226000,226000,0
20250219,174200,111844638000,226000,226000,226000,226000,0
20250219,174100,111844638000,226000,226000,226000,226000,0
20250219,174000,111844638000,226000,226000,226000,226000,0
20250219,173900,111844638000,226000,226000,226000,226000,0
20250219,173800,111844638000,226000,226000,226000,226000,0
20250219,173700,111844638000,226000,226000,226000,226000,0
20250219,173600,111844638000,226000,226000,226000,226000,0
20250219,173500,111844638000,226000,226000,226000,226000,0
20250219,173400,111844638000,226000,226000,226000,226000,0
20250219,173300,111844638000,226000,226000,226000,226000,0
20250219,173200,111844638000,226000,226000,226000,226000,0
20250219,173100,111844638000,226000,226000,226000,226000,0
20250219,173000,111844638000,226000,226000,226000,226000,0
20250219,172900,111844638000,226000,226000,226000,226000,0
20250219,172800,111844638000,226000,226000,226000,226000,0
20250219,172700,111844638000,226000,226000,226000,226000,0
20250219,172600,111844638000,226000,226000,226000,226000,0
20250219,172500,111844638000,226000,226000,226000,226000,0
20250219,172400,111844638000,226000,226000,226000,226000,0
20250219,172300,111844638000,226000,226000,226000,226000,0
20250219,172200,111844638000,226000,226000,226000,226000,0
20250219,172100,111844638000,226000,226000,226000,226000,0
20250219,172000,111844638000,226000,226000,226000,226000,0
20250219,171900,111844638000,226000,226000,226000,226000,0
20250219,171800,111844638000,226000,226000,226000,226000,14622
20250219,171700,111844638000,226000,226000,226000,226000,0
20250219,171600,111844638000,226000,226000,226000,226000,0
20250219,171500,111844638000,226000,226000,226000,226000,0
20250219,171400,111844638000,226000,226000,226000,226000,0
20250219,171300,111844638000,226000,226000,226000,226000,0
20250219,171200,111844638000,226000,226000,226000,226000,0
20250219,171100,111844638000,226000,226000,226000,226000,0
20250219,171000,111844638000,226000,226000,226000,226000,0
20250219,170900,111844638000,226000,226000,226000,226000,0
20250219,170800,111844638000,226000,226000,226000,226000,0
20250219,170700,111844638000,226000,226000,226000,226000,0
20250219,170600,111844638000,226000,226000,226000,226000,0
20250219,170500,111844638000,226000,226000,226000,226000,0
20250219,170400,111844638000,226000,226000,226000,226000,0
20250219,170300,111844638000,226000,226000,226000,226000,0
20250219,170200,111844638000,226000,226000,226000,226000,0
20250219,170100,111844638000,226000,226000,226000,226000,0
20250219,170000,111844638000,226000,226000,226000,226000,0
20250219,165900,111844638000,226000,226000,226000,226000,0
20250219,165800,111844638000,226000,226000,226000,226000,0
20250219,165700,111844638000,226000,226000,226000,226000,0
20250219,165600,111844638000,226000,226000,226000,226000,0
20250219,165500,111844638000,226000,226000,226000,226000,0
20250219,165400,111844638000,226000,226000,226000,226000,0
20250219,165300,111844638000,226000,226000,226000,226000,0
20250219,165200,111844638000,226000,226000,226000,226000,0
20250219,165100,111844638000,226000,226000,226000,226000,0
20250219,165000,111844638000,226000,226000,226000,226000,0
20250219,164900,111844638000,226000,226000,226000,226000,0
20250219,164800,111844638000,226000,226000,226000,226000,14622
20250219,164700,111844638000,226000,226000,226000,226000,0
20250219,164600,111844638000,226000,226000,226000,226000,0
20250219,164500,111844638000,226000,226000,226000,226000,0
20250219,164400,111844638000,226000,226000,226000,226000,0
20250219,164300,111844638000,226000,226000,226000,226000,0
20250219,164200,111844638000,226000,226000,226000,226000,0
20250219,164100,111844638000,226000,226000,226000,226000,0
20250219,164000,111844638000,226000,226000,226000,226000,0
20250219,163900,111844638000,226000,226000,226000,226000,0
20250219,163800,111844638000,226000,226000,226000,226000,0
20250219,163700,111844638000,226000,226000,226000,226000,0
20250219,163600,111844638000,226000,226000,226000,226000,0
20250219,163500,111844638000,226000,226000,226000,226000,0
20250219,163400,111844638000,226000,226000,226000,226000,0
20250219,163300,111844638000,226000,226000,226000,226000,0
20250219,163200,111844638000,226000,226000,226000,226000,0
20250219,163100,111844638000,226000,226000,226000,226000,0
20250219,163000,111844638000,226000,226000,226000,226000,0
20250219,162900,111844638000,226000,226000,226000,226000,0
20250219,162800,111844638000,226000,226000,226000,226000,0
20250219,162700,111844638000,226000,226000,226000,226000,0
20250219,162600,111844638000,226000,226000,226000,226000,0
20250219,162500,111844638000,226000,226000,226000,226000,0
20250219,162400,111844638000,226000,226000,226000,226000,0
20250219,162300,111844638000,226000,226000,226000,226000,0
20250219,162200,111844638000,226000,226000,226000,226000,0
20250219,162100,111844638000,226000,226000,226000,226000,0
20250219,162000,111844638000,226000,226000,226000,226000,0
20250219,161900,111844638000,226000,226000,226000,226000,0
20250219,161800,111844638000,226000,226000,226000,226000,14622
20250219,161700,111844638000,226000,226000,226000,226000,0
20250219,161600,111844638000,226000,226000,226000,226000,0
20250219,161500,111844638000,226000,226000,226000,226000,0
20250219,161400,111844638000,226000,226000,226000,226000,0
20250219,161300,111844638000,226000,226000,226000,226000,0
20250219,161200,111844638000,226000,226000,226000,226000,0
20250219,161100,111844638000,226000,226000,226000,226000,0
20250219,161000,111844638000,226000,226000,226000,226000,0
20250219,160900,111844638000,226000,226000,226000,226000,0
20250219,160800,111844638000,226000,226000,226000,226000,0
20250219,160700,111844638000,226000,226000,226000,226000,0
20250219,160600,111844638000,226000,226000,226000,226000,0
20250219,160500,111844638000,226000,226000,226000,226000,0
20250219,160400,111844638000,226000,226000,226000,226000,0
20250219,160300,111844638000,226000,226000,226000,226000,0
20250219,160200,111844638000,226000,226000,226000,226000,0
20250219,160100,111844638000,226000,226000,226000,226000,0
20250219,160000,111844638000,226000,226000,226000,226000,0
20250219,155900,111844638000,226000,226000,226000,226000,0
20250219,155800,111844638000,226000,226000,226000,226000,0
20250219,155700,111844638000,226000,226000,226000,226000,0
20250219,155600,111844638000,226000,226000,226000,226000,0
20250219,155500,111844638000,226000,226000,226000,226000,0
20250219,155400,111844638000,226000,226000,226000,226000,0
20250219,155300,111844638000,226000,226000,226000,226000,0
20250219,155200,111844638000,226000,226000,226000,226000,0
20250219,155100,111844638000,226000,226000,226000,226000,0
20250219,155000,111844638000,226000,226000,226000,226000,0
20250219,154900,111844638000,226000,226000,226000,226000,0
20250219,154800,111844638000,226000,226000,226000,226000,14622
20250219,154700,111844638000,226000,226000,226000,226000,0
20250219,154600,111844638000,226000,226000,226000,226000,0
20250219,154500,111844638000,226000,226000,226000,226000,0
20250219,154400,111844638000,226000,226000,226000,226000,0
20250219,154300,111844638000,226000,226000,226000,226000,0
20250219,154200,111844638000,226000,226000,226000,226000,0
20250219,154100,111844638000,226000,226000,226000,226000,0
20250219,154000,111844638000,226000,226000,226000,226000,0
20250219,153900,111844638000,226000,226000,226000,226000,0
20250219,153800,111844638000,226000,226000,226000,226000,0
20250219,153700,111844638000,226000,226000,226000,226000,0
20250219,153600,111844638000,226000,226000,226000,226000,0
20250219,153500,111844638000,226000,226000,226000,226000,0
20250219,153400,111844638000,226000,226000,226000,226000,0
20250219,153300,111844638000,226000,226000,226000,226000,0
20250219,153200,111844638000,226000,226000,226000,226000,0
20250219,153100,111844638000,226000,226000,226000,226000,0
20250219,153000,111844638000,226000,226000,226000,226000,14622
20250219,152900,108540066000,227000,227000,227000,227000,0
20250219,152800,108540066000,227000,227000,227000,227000,0
20250219,152700,108540066000,227000,227000,227000,227000,0
20250219,152600,108540066000,227000,227000,227000,227000,0
20250219,152500,108540066000,227000,227000,227000,227000,0
20250219,152400,108540066000,227000,227000,227000,227000,0
20250219,152300,108540066000,227000,227000,227000,227000,0
20250219,152200,108540066000,227000,227000,227000,227000,0
20250219,152100,108540066000,227000,227000,227000,227000,0
20250219,152000,108540066000,227000,227000,227000,227000,0
20250219,151900,108540066000,227000,226500,227000,226000,1079
20250219,151800,108295665500,227000,227000,227000,226500,1820
20250219,151700,107883317500,227000,227000,227000,226500,625
20250219,151600,107741508000,227000,227000,227000,226500,499
20250219,151500,107628286500,227000,227000,227500,226500,644
20250219,151400,107482241500,227500,226500,227500,226500,818
20250219,151300,107296552000,227000,227500,227500,226500,4461
20250219,151200,106283793000,227500,227000,228000,227000,3224
20250219,151100,105550341000,227500,227000,227500,227000,517
20250219,151000,105432759500,227000,227000,227500,227000,647
20250219,150900,105285611000,227500,227000,227500,227000,724
20250219,150800,105120977500,227500,227500,227500,227000,344
20250219,150700,105042729500,227000,227000,227500,226500,1404
20250219,150600,104723823500,227500,227500,227500,227000,651
20250219,150500,104575766000,227500,227000,227500,226500,1304
20250219,150400,104279610000,227000,227000,227000,226500,815
20250219,150300,104094619000,226500,227000,227000,226500,1157
20250219,150200,103832136000,226500,226500,227000,226500,581
20250219,150100,103700284000,227000,226500,227000,226500,914
20250219,150000,103492868000,227000,227000,227000,226500,871
20250219,145900,103295188500,227000,227000,227000,226500,705
20250219,145800,103135200500,227000,226500,227000,226500,294
20250219,145700,103068494500,227000,227000,227000,226500,255
20250219,145600,103010619500,227000,227000,227000,226500,325
20250219,145500,102936854500,227000,227000,227000,226500,410
20250219,145400,102843801500,227000,227000,227000,226500,1109
20250219,145300,102592088000,227000,226500,227000,226500,100
20250219,145200,102569400000,227000,226500,227000,226500,187
20250219,145100,102526986000,227000,226500,227000,226000,586
20250219,145000,102394254500,226500,226500,226500,226000,318
20250219,144900,102322300500,226000,226500,226500,226000,421
20250219,144800,102227112500,226500,226000,226500,226000,246
20250219,144700,102171439000,226500,226500,227000,226000,2788
20250219,144600,101539912500,226500,227000,227000,226500,325
20250219,144500,101466167500,227000,227000,227000,226500,209
20250219,144400,101418737000,226500,227000,227000,226500,157
20250219,144300,101383107000,227000,227000,227000,226500,135
20250219,144200,101352479500,227000,227000,227000,226500,120
20250219,144100,101325251000,227000,226500,227000,226500,438
20250219,144000,101225964000,227000,227000,227500,226500,219
20250219,143900,101176264000,226500,226500,227000,226500,201
20250219,143800,101130648500,227000,227000,227500,226500,488
20250219,143700,101019879500,227000,227000,227500,226500,991
20250219,143600,100794974000,226500,227000,227500,226500,2241
20250219,143500,100286263000,227500,227500,227500,227000,329
20250219,143400,100211447500,227500,227500,227500,227000,191
20250219,143300,100168016000,227500,227500,227500,227000,97
20250219,143200,100145959000,227500,227500,227500,227000,430
20250219,143100,100048146500,227500,227000,227500,227000,344
20250219,143000,99969923000,227500,227000,227500,227000,592
20250219,142900,99835250500,227500,227500,227500,227000,549
20250219,142800,99710514000,227500,227500,227500,227000,358
20250219,142700,99629150000,227000,227500,227500,227000,148
20250219,142600,99595512000,227500,227500,227500,227000,348
20250219,142500,99516348500,227500,227000,227500,227000,351
20250219,142400,99436506000,227500,227500,227500,227000,387
20250219,142300,99348509500,227500,227500,227500,227000,841
20250219,142200,99157223000,227500,228000,228000,227000,2926
20250219,142100,98491542000,228000,228000,228000,227500,296
20250219,142000,98424124500,228000,227500,228000,227500,311
20250219,141900,98353251500,228000,228000,228000,227500,1079
20250219,141800,98107251500,228000,227500,228000,227000,6413
20250219,141700,96647875000,227500,227000,227500,227000,189
20250219,141600,96604886500,227500,227500,227500,227000,217
20250219,141500,96555558500,227500,227500,227500,227000,425
20250219,141400,96459007500,227500,227000,227500,227000,137
20250219,141300,96427847500,227500,227500,227500,227000,167
20250219,141200,96389907500,227000,227000,227500,227000,334
20250219,141100,96314023000,227500,227500,227500,227000,222
20250219,141000,96263538500,227500,227500,227500,227000,272
20250219,140900,96201745500,227000,227000,227500,227000,215
20250219,140800,96152875500,227500,227000,227500,227000,176
20250219,140700,96112889000,227500,227500,227500,227000,321
20250219,140600,96039958000,227500,227000,227500,227000,298
20250219,140500,95972256500,227000,227500,227500,227000,454
20250219,140400,95869112000,227500,227500,227500,227000,209
20250219,140300,95821641500,227000,227000,227500,227000,376
20250219,140200,95736151000,227500,227000,227500,227000,616
20250219,140100,95596202500,227000,227500,227500,227000,145
20250219,140000,95563232000,227500,227500,227500,227000,372
20250219,135900,95478660500,227500,227500,227500,227000,254
20250219,135800,95420915000,227000,227500,227500,227000,85
20250219,135700,95401587000,227500,227000,227500,227000,2623
20250219,135600,94806055500,227000,227000,227000,226500,399
20250219,135500,94715536000,226500,226500,227000,226000,1203
20250219,135400,94442992000,226500,226500,226500,226000,375
20250219,135300,94358062000,226500,226500,226500,226000,181
20250219,135200,94317089000,226500,226500,226500,226000,1712
20250219,135100,93929329000,226500,226500,226500,226000,394
20250219,135000,93840255000,226000,226500,226500,226000,519
20250219,134900,93722828000,226500,226000,226500,226000,252
20250219,134800,93665771500,226500,226500,226500,226000,136
20250219,134700,93634971000,226500,226000,226500,226000,420
20250219,134600,93539917500,226500,226500,226500,226000,853
20250219,134500,93346950500,226000,226000,226500,226000,167
20250219,134400,93309161000,226000,227000,227000,226000,262
20250219,134300,93249860500,226500,226500,227000,226500,1102
20250219,134200,93000208000,227000,226500,227000,226500,422
20250219,134100,92904589000,226500,226500,227000,226000,501
20250219,134000,92791108000,226500,226500,227000,226000,2607
20250219,133900,92200616000,227000,227000,227000,226500,189
20250219,133800,92157738000,227000,227000,227000,226500,284
20250219,133700,92093366000,227000,227000,227000,226500,273
20250219,133600,92031407500,227000,227000,227000,226500,158
20250219,133500,91995578000,227000,227000,227000,226500,186
20250219,133400,91953370000,227000,227500,227500,226500,2391
20250219,133300,91410661000,227500,227500,227500,227000,217
20250219,133200,91361371000,227500,227000,227500,227000,343
20250219,133100,91283471500,227000,227500,227500,227000,235
20250219,133000,91230071000,227500,227500,227500,227000,308
20250219,132900,91160066000,227000,227000,227500,227000,201
20250219,132800,91114420500,227500,227500,227500,227000,205
20250219,132700,91067813000,227500,227000,227500,227000,195
20250219,132600,91023506500,227000,227000,227500,226500,186
20250219,132500,90981279000,227000,227000,227500,227000,361
20250219,132400,90899308500,227500,227500,227500,226500,745
20250219,132300,90730115000,227000,227000,227500,227000,373
20250219,132200,90645424500,227500,227500,227500,227000,240
20250219,132100,90590918000,227500,227500,227500,227000,199
20250219,132000,90545727000,227500,227000,227500,227000,51
20250219,131900,90534140000,227500,227000,227500,227000,116
20250219,131800,90507777500,227500,227000,227500,226500,922
20250219,131700,90298226000,227000,226500,227500,226500,380
20250219,131600,90211973500,227000,227500,227500,226500,299
20250219,131500,90144094500,227500,227500,227500,227000,308
20250219,131400,90074157500,227500,227500,227500,227000,308
20250219,131300,90004202500,227500,227500,227500,227000,590
20250219,131200,89870008000,227500,227000,227500,227000,331
20250219,131100,89794799500,227500,227000,227500,226500,422
20250219,131000,89698994500,226500,227000,227000,226500,335
20250219,130900,89622974500,227000,227000,227500,226500,2535
20250219,130800,89047545000,226500,226500,227000,226500,123
20250219,130700,89019644000,227000,227000,227000,226500,210
20250219,130600,88972047500,226500,227000,227000,226500,158
20250219,130500,88936193500,227000,227000,227000,226500,117
20250219,130400,88909657500,226500,227000,227000,226500,195
20250219,130300,88865466500,226500,227000,227000,226500,236
20250219,130200,88811993000,227000,227000,227000,226500,95
20250219,130100,88790450500,226500,227000,227000,226500,1111
20250219,130000,88538762000,227000,227000,227000,226500,80
20250219,125900,88520624000,226500,227000,227000,226500,109
20250219,125800,88495896000,227000,227000,227000,226500,139
20250219,125700,88464405500,227000,226500,227000,226000,367
20250219,125600,88381262500,226500,226500,226500,226500,229
20250219,125500,88329394000,226500,226500,227000,226500,513
20250219,125400,88213187000,226500,226500,227000,226000,388
20250219,125300,88125264500,227000,227000,227000,226000,531
20250219,125200,88004971500,226500,226500,227000,226000,699
20250219,125100,87846667000,226000,226500,226500,226000,1285
20250219,125000,87555694000,226500,226500,226500,226000,300
20250219,124900,87487829000,226500,226000,226500,226000,292
20250219,124800,87421812500,226500,226000,226500,226000,461
20250219,124700,87317484500,226500,227000,227000,226000,2011
20250219,124600,86862025500,226500,227000,227000,226500,138
20250219,124500,86830748500,227000,227000,227000,226500,209
20250219,124400,86783372500,226500,226500,227000,226500,351
20250219,124300,86703841000,226500,227000,227000,226500,115
20250219,124200,86677742000,227000,227000,227500,227000,1841
20250219,124100,86259820500,227500,227500,227500,227000,1334
20250219,124000,85956880000,227500,227000,227500,227000,217
20250219,123900,85907569000,227000,227500,227500,227000,876
20250219,123800,85708425000,227500,227000,227500,227000,101
20250219,123700,85685463500,227000,227500,227500,227000,406
20250219,123600,85593228500,227500,227000,227500,227000,259
20250219,123500,85534342000,227500,227500,227500,227000,816
20250219,123400,85348827000,227500,228000,228000,227000,5786
20250219,123300,84032414000,228000,228000,228000,227500,302
20250219,123200,83963590000,228000,228000,228000,227500,178
20250219,123100,83923026500,227500,228000,228000,227500,275
20250219,123000,83860394500,228000,227500,228000,227500,208
20250219,122900,83813045500,227500,228000,228000,227500,379
20250219,122800,83726684500,228000,228000,228000,227500,100
20250219,122700,83703897500,228000,228000,228000,227500,295
20250219,122600,83636656500,227500,228000,228000,227500,484
20250219,122500,83526402000,227500,228000,228000,227500,155
20250219,122400,83491088500,228000,228000,228000,227500,188
20250219,122300,83448241500,227500,228000,228000,227500,362
20250219,122200,83365795500,227500,227000,228000,227000,4279
20250219,122100,82392291500,227500,227500,227500,227000,1404
20250219,122000,82072897500,227500,227500,227500,227000,473
20250219,121900,81965298500,227500,227500,227500,227000,219
20250219,121800,81915487500,227500,227500,227500,227000,258
20250219,121700,81856810000,227500,227500,227500,227000,144
20250219,121600,81824057500,227000,227500,227500,227000,294
20250219,121500,81757273500,227000,226500,227500,226500,4798
20250219,121400,80668000000,227000,227000,227000,226500,809
20250219,121300,80484695000,226500,227000,227000,226500,144
20250219,121200,80452036000,227000,227000,227000,226500,160
20250219,121100,80415729500,227000,226500,227000,226500,129
20250219,121000,80386473000,226500,227000,227000,226500,211
20250219,120900,80338659000,226500,227000,227000,226500,72
20250219,120800,80322326500,226500,227000,227000,226500,165
20250219,120700,80284915000,227000,227000,227000,226500,388
20250219,120600,80196858500,227000,227000,227000,226500,232
20250219,120500,80144226500,227000,227000,227000,226500,82
20250219,120400,80125622500,227000,227000,227000,226500,208
20250219,120300,80078461000,227000,227000,227000,226500,181
20250219,120200,80037415000,227000,226500,227000,226500,174
20250219,120100,79997945000,227000,227000,227000,226500,337
20250219,120000,79921588500,226500,227000,227000,226500,523
20250219,115900,79802977000,227000,227000,227000,226500,157
20250219,115800,79767380000,226500,227000,227000,226500,670
20250219,115700,79615548500,226500,227000,227000,226500,293
20250219,115600,79549146000,227000,226500,227000,226500,193
20250219,115500,79505420000,227000,227000,227000,226500,134
20250219,115400,79475047000,227000,227000,227000,226500,247
20250219,115300,79419015000,227000,226500,227000,226500,67
20250219,115200,79403821000,226500,227000,227000,226500,565
20250219,115100,79275578500,227500,227000,227500,227000,665
20250219,115000,79124508500,227000,227500,227500,227000,296
20250219,114900,79057299500,227000,227500,227500,227000,1274
20250219,114800,78768010000,227500,227500,227500,227000,315
20250219,114700,78696474000,227000,227000,227500,227000,1129
20250219,114600,78440160000,227000,227000,227500,227000,255
20250219,114500,78382247500,227500,227000,227500,227000,268
20250219,114400,78321348000,227000,227500,227500,227000,442
20250219,114300,78220910500,227500,227000,227500,227000,281
20250219,114200,78157019500,227500,227500,227500,227000,238
20250219,114100,78102895500,227500,227500,227500,227000,141
20250219,114000,78070833000,227500,227500,227500,227000,795
20250219,113900,77889985500,227500,227000,227500,227000,297
20250219,113800,77822497500,227500,227500,227500,227000,261
20250219,113700,77763144500,227500,227500,227500,227000,454
20250219,113600,77659951500,227500,227500,227500,227000,587
20250219,113500,77526566000,227500,227500,227500,227000,267
20250219,113400,77465878500,227500,227500,227500,227000,287
20250219,113300,77400675000,227000,227000,227500,227000,369
20250219,113200,77316831500,227000,227500,227500,227000,204
20250219,113100,77270471000,227500,227500,227500,227000,1463
20250219,113000,76938351000,227500,228000,228000,227000,1728
20250219,112900,76545402000,227500,227500,228000,227500,121
20250219,112800,76517843500,228000,227500,228000,227500,1600
20250219,112700,76153742000,227500,227500,228000,227000,1129
20250219,112600,75896878000,227500,227500,228000,227000,1862
20250219,112500,75473295000,227500,227000,227500,227000,151
20250219,112400,75438946000,227000,227000,227500,227000,129
20250219,112300,75409613500,227500,227500,227500,227000,399
20250219,112200,75318856500,227500,228000,228000,227500,2877
20250219,112100,74664180000,227500,228000,228000,227500,839
20250219,112000,74473142500,227500,227500,228000,227000,3617
20250219,111900,73649967500,227500,227500,227500,227000,529
20250219,111800,73529635500,227500,227000,227500,227000,455
20250219,111700,73426164000,227500,227000,227500,227000,455
20250219,111600,73322666000,227500,227000,227500,227000,697
20250219,111500,73164253000,227000,227000,227500,227000,179
20250219,111400,73123563500,227000,227500,227500,227000,427
20250219,111300,73026559500,227500,227000,227500,227000,212
20250219,111200,72978347000,227000,227000,227500,226500,1913
20250219,111100,72543968500,227000,226500,227000,226500,607
20250219,111000,72406209500,226500,226500,227000,226500,1464
20250219,110900,72074563000,226000,226000,226500,226000,369
20250219,110800,71991089000,226500,226500,226500,226000,1328
20250219,110700,71690931000,226000,226000,226500,226000,1545
20250219,110600,71341634500,226500,226500,226500,226000,547
20250219,110500,71217923000,226500,226500,226500,226000,462
20250219,110400,71113381500,226500,226500,226500,226000,424
20250219,110300,71017406000,226500,227500,227500,226000,6242
20250219,110200,69601001500,227500,227500,227500,227000,559
20250219,110100,69473835500,227000,227500,227500,227000,257
20250219,110000,69415404500,227500,227500,227500,227000,153
20250219,105900,69380626500,227500,227000,227500,227000,145
20250219,105800,69347674500,227000,227000,227500,227000,364
20250219,105700,69264922000,227000,227000,227500,227000,268
20250219,105600,69204001000,227500,227500,227500,227000,728
20250219,105500,69038518000,227000,227500,227500,227000,373
20250219,105400,68953730000,227500,227500,227500,227000,202
20250219,105300,68907801500,227500,227500,227500,227000,506
20250219,105200,68792742000,227000,227500,228000,227000,1612
20250219,105100,68426143000,227500,227500,228000,227000,1213
20250219,105000,68150167500,227500,227000,227500,227000,4184
20250219,104900,67198580500,227000,227000,227500,226500,4206
20250219,104800,66243781000,227000,226500,227000,226500,483
20250219,104700,66134313000,227000,226500,227000,226500,492
20250219,104600,66022714500,226500,226500,226500,226000,1284
20250219,104500,65731917000,226500,227000,227000,226500,1771
20250219,104400,65330750500,227000,226500,227000,226500,395
20250219,104300,65241238500,226500,227000,227000,226500,331
20250219,104200,65166162500,226500,226500,227000,226500,380
20250219,104100,65080051500,226500,226500,227000,226500,243
20250219,104000,65024919000,226500,227000,227000,226500,332
20250219,103900,64949630500,226500,227000,227000,226500,1788
20250219,103800,64544586500,227000,226000,227000,226000,1058
20250219,103700,64304892000,226500,226500,227000,226000,1231
20250219,103600,64025873000,226500,226500,227000,226000,4051
20250219,103500,63107012500,226000,226500,226500,225500,3189
20250219,103400,62386289000,226500,227500,227500,226000,6829
20250219,103300,60836557500,227500,227500,227500,227000,1324
20250219,103200,60535517500,227500,227500,228000,227000,3307
20250219,103100,59783108000,227500,227000,227500,226500,4525
20250219,103000,58754488500,227000,226500,227000,226500,1495
20250219,102900,58415166500,226500,226500,227000,226500,348
20250219,102800,58336251500,227000,227000,227000,226500,766
20250219,102700,58162620000,227000,227500,227500,226500,7677
20250219,102600,56418376000,227000,227500,227500,227000,3561
20250219,102500,55608327000,227500,227000,227500,227000,8633
20250219,102400,53644945500,227500,226500,227500,226500,7022
20250219,102300,52050452000,227000,226000,227000,226000,8523
20250219,102200,50119036500,226500,226000,226500,226000,1827
20250219,102100,49705301000,226500,226000,226500,225500,1428
20250219,102000,49382568500,226000,226000,226000,225500,2729
20250219,101900,48766034500,225500,225000,226000,225000,2735
20250219,101800,48149847500,225000,225000,225000,224500,1207
20250219,101700,47878772500,225000,225000,225500,224000,6568
20250219,101600,46403827500,225000,225500,225500,225000,107
20250219,101500,46379714500,225500,225500,226000,225000,437
20250219,101400,46281166500,225500,226000,226000,225500,2741
20250219,101300,45662555000,226000,226000,226000,225500,941
20250219,101200,45449960000,226000,225500,226000,225500,154
20250219,101100,45415179000,226000,226000,226000,225500,511
20250219,101000,45299895000,226000,226000,226000,225500,359
20250219,100900,45218793500,226000,226000,226500,225500,3109
20250219,100800,44516134000,226000,225500,226000,225500,3991
20250219,100700,43615235500,225500,225500,225500,225000,578
20250219,100600,43485031000,225500,225000,226000,225000,1896
20250219,100500,43057502000,225000,225500,225500,225000,725
20250219,100400,42894316000,225500,224000,225500,224000,4092
20250219,100300,41974900000,224000,224500,224500,224000,865
20250219,100200,41781022500,224000,225000,225000,224000,2000
20250219,100100,41331982000,225000,225500,226000,224500,3873
20250219,100000,40459434500,225500,225500,226000,225500,498
20250219,095900,40346999500,225500,226000,226000,225500,895
20250219,095800,40145110500,225500,226000,226000,225500,506
20250219,095700,40030919500,225500,225500,226000,225000,3809
20250219,095600,39171813500,225500,226000,226000,225500,552
20250219,095500,39047298500,226000,225500,226000,225500,2062
20250219,095400,38581545000,225500,225500,226000,225500,1094
20250219,095300,38334525000,225500,225500,226000,225500,834
20250219,095200,38146323500,226000,225500,226000,225500,616
20250219,095100,38007139000,226000,226000,226500,225500,1766
20250219,095000,37607955500,226000,226000,226500,225500,2065
20250219,094900,37141218500,226000,225500,226000,225500,1723
20250219,094800,36751982500,226000,226000,226000,225500,898
20250219,094700,36549205000,225500,225500,226000,225500,1405
20250219,094600,36231729500,226000,226000,226500,225500,4633
20250219,094500,35184771500,225500,225500,226000,225500,922
20250219,094400,34976483000,226000,225000,226000,225000,3246
20250219,094300,34244558500,225500,225000,225500,224500,2816
20250219,094200,33610832000,224500,225000,225500,224500,3539
20250219,094100,32814380000,225000,225000,225500,224500,2154
20250219,094000,32329874500,225500,225500,225500,225000,786
20250219,093900,32152674500,225500,226000,226000,225000,2913
20250219,093800,31495780500,225500,225500,226000,225500,940
20250219,093700,31283636000,225500,225500,226000,225000,4122
20250219,093600,30354194500,225500,225500,226000,225000,4481
20250219,093500,29343483500,225500,225000,225500,224000,5813
20250219,093400,28035748500,224500,224500,225000,224000,5733
20250219,093300,26747864000,224500,224000,224500,224000,909
20250219,093200,26544208000,224000,224000,224000,223500,483
20250219,093100,26436038000,224000,224000,224500,223500,3424
20250219,093000,25669087500,224500,224500,225000,224000,4564
20250219,092900,24644383500,224500,224000,224500,224000,1828
20250219,092800,24234131000,224000,224500,225000,224000,5866
20250219,092700,22917815500,224000,224000,224500,223500,5308
20250219,092600,21728282000,223500,224000,224000,223500,1092
20250219,092500,21483837500,223500,224000,224000,223500,566
20250219,092400,21357182500,224000,223500,224500,223500,6787
20250219,092300,19838069000,223500,224000,224000,223500,1186
20250219,092200,19572787500,224000,223500,224000,223000,2650
20250219,092100,18980682000,223000,223500,224000,223000,3701
20250219,092000,18153507000,223000,223000,223500,223000,1415
20250219,091900,17837377500,223500,223500,224000,223000,2314
20250219,091800,17320204000,224000,223000,224000,223000,4838
20250219,091700,16238880000,223000,222000,223500,222000,12553
20250219,091600,13442487500,222000,221500,222500,221000,2682
20250219,091500,12847487000,221500,222000,222500,221500,3363
20250219,091400,12101531500,222000,222000,222500,222000,2245
20250219,091300,11603044500,222000,222500,222500,222000,1522
20250219,091200,11264980500,222000,221000,222500,221000,5470
20250219,091100,10051188000,221500,221500,222000,221000,2208
20250219,091000,9562379500,221500,221500,222000,221000,6060
20250219,090900,8219949000,221500,221500,222000,221000,4069
20250219,090800,7319072500,221500,220500,221500,220000,7412
20250219,090700,5682498500,220500,220500,221000,220000,2958
20250219,090600,5030222500,220500,219500,221000,219000,5211
20250219,090500,3884267000,219500,220000,220000,219000,1304
20250219,090400,3597950000,220000,219000,220000,218500,2921
20250219,090300,2957203000,219000,218000,219000,217500,1168
20250219,090200,2702247000,218000,217500,218000,217500,1441
20250219,090100,2388237000,217500,216500,218000,216500,2813
20250219,090000,1776819500,216500,216000,217500,216000,8219
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184800 111844638000 226000 226000 226000 226000 14622
3 20250219 184700 111844638000 226000 226000 226000 226000 0
4 20250219 184600 111844638000 226000 226000 226000 226000 0
5 20250219 184500 111844638000 226000 226000 226000 226000 0
6 20250219 184400 111844638000 226000 226000 226000 226000 0
7 20250219 184300 111844638000 226000 226000 226000 226000 0
8 20250219 184200 111844638000 226000 226000 226000 226000 0
9 20250219 184100 111844638000 226000 226000 226000 226000 0
10 20250219 184000 111844638000 226000 226000 226000 226000 0
11 20250219 183900 111844638000 226000 226000 226000 226000 0
12 20250219 183800 111844638000 226000 226000 226000 226000 0
13 20250219 183700 111844638000 226000 226000 226000 226000 0
14 20250219 183600 111844638000 226000 226000 226000 226000 0
15 20250219 183500 111844638000 226000 226000 226000 226000 0
16 20250219 183400 111844638000 226000 226000 226000 226000 0
17 20250219 183300 111844638000 226000 226000 226000 226000 0
18 20250219 183200 111844638000 226000 226000 226000 226000 0
19 20250219 183100 111844638000 226000 226000 226000 226000 0
20 20250219 183000 111844638000 226000 226000 226000 226000 0
21 20250219 182900 111844638000 226000 226000 226000 226000 0
22 20250219 182800 111844638000 226000 226000 226000 226000 0
23 20250219 182700 111844638000 226000 226000 226000 226000 0
24 20250219 182600 111844638000 226000 226000 226000 226000 0
25 20250219 182500 111844638000 226000 226000 226000 226000 0
26 20250219 182400 111844638000 226000 226000 226000 226000 0
27 20250219 182300 111844638000 226000 226000 226000 226000 0
28 20250219 182200 111844638000 226000 226000 226000 226000 0
29 20250219 182100 111844638000 226000 226000 226000 226000 0
30 20250219 182000 111844638000 226000 226000 226000 226000 0
31 20250219 181900 111844638000 226000 226000 226000 226000 0
32 20250219 181800 111844638000 226000 226000 226000 226000 14622
33 20250219 181700 111844638000 226000 226000 226000 226000 0
34 20250219 181600 111844638000 226000 226000 226000 226000 0
35 20250219 181500 111844638000 226000 226000 226000 226000 0
36 20250219 181400 111844638000 226000 226000 226000 226000 0
37 20250219 181300 111844638000 226000 226000 226000 226000 0
38 20250219 181200 111844638000 226000 226000 226000 226000 0
39 20250219 181100 111844638000 226000 226000 226000 226000 0
40 20250219 181000 111844638000 226000 226000 226000 226000 0
41 20250219 180900 111844638000 226000 226000 226000 226000 0
42 20250219 180800 111844638000 226000 226000 226000 226000 0
43 20250219 180700 111844638000 226000 226000 226000 226000 0
44 20250219 180600 111844638000 226000 226000 226000 226000 0
45 20250219 180500 111844638000 226000 226000 226000 226000 0
46 20250219 180400 111844638000 226000 226000 226000 226000 0
47 20250219 180300 111844638000 226000 226000 226000 226000 0
48 20250219 180200 111844638000 226000 226000 226000 226000 0
49 20250219 180100 111844638000 226000 226000 226000 226000 0
50 20250219 180000 111844638000 226000 226000 226000 226000 0
51 20250219 175900 111844638000 226000 226000 226000 226000 0
52 20250219 175800 111844638000 226000 226000 226000 226000 0
53 20250219 175700 111844638000 226000 226000 226000 226000 0
54 20250219 175600 111844638000 226000 226000 226000 226000 0
55 20250219 175500 111844638000 226000 226000 226000 226000 0
56 20250219 175400 111844638000 226000 226000 226000 226000 0
57 20250219 175300 111844638000 226000 226000 226000 226000 0
58 20250219 175200 111844638000 226000 226000 226000 226000 0
59 20250219 175100 111844638000 226000 226000 226000 226000 0
60 20250219 175000 111844638000 226000 226000 226000 226000 0
61 20250219 174900 111844638000 226000 226000 226000 226000 0
62 20250219 174800 111844638000 226000 226000 226000 226000 14622
63 20250219 174700 111844638000 226000 226000 226000 226000 0
64 20250219 174600 111844638000 226000 226000 226000 226000 0
65 20250219 174500 111844638000 226000 226000 226000 226000 0
66 20250219 174400 111844638000 226000 226000 226000 226000 0
67 20250219 174300 111844638000 226000 226000 226000 226000 0
68 20250219 174200 111844638000 226000 226000 226000 226000 0
69 20250219 174100 111844638000 226000 226000 226000 226000 0
70 20250219 174000 111844638000 226000 226000 226000 226000 0
71 20250219 173900 111844638000 226000 226000 226000 226000 0
72 20250219 173800 111844638000 226000 226000 226000 226000 0
73 20250219 173700 111844638000 226000 226000 226000 226000 0
74 20250219 173600 111844638000 226000 226000 226000 226000 0
75 20250219 173500 111844638000 226000 226000 226000 226000 0
76 20250219 173400 111844638000 226000 226000 226000 226000 0
77 20250219 173300 111844638000 226000 226000 226000 226000 0
78 20250219 173200 111844638000 226000 226000 226000 226000 0
79 20250219 173100 111844638000 226000 226000 226000 226000 0
80 20250219 173000 111844638000 226000 226000 226000 226000 0
81 20250219 172900 111844638000 226000 226000 226000 226000 0
82 20250219 172800 111844638000 226000 226000 226000 226000 0
83 20250219 172700 111844638000 226000 226000 226000 226000 0
84 20250219 172600 111844638000 226000 226000 226000 226000 0
85 20250219 172500 111844638000 226000 226000 226000 226000 0
86 20250219 172400 111844638000 226000 226000 226000 226000 0
87 20250219 172300 111844638000 226000 226000 226000 226000 0
88 20250219 172200 111844638000 226000 226000 226000 226000 0
89 20250219 172100 111844638000 226000 226000 226000 226000 0
90 20250219 172000 111844638000 226000 226000 226000 226000 0
91 20250219 171900 111844638000 226000 226000 226000 226000 0
92 20250219 171800 111844638000 226000 226000 226000 226000 14622
93 20250219 171700 111844638000 226000 226000 226000 226000 0
94 20250219 171600 111844638000 226000 226000 226000 226000 0
95 20250219 171500 111844638000 226000 226000 226000 226000 0
96 20250219 171400 111844638000 226000 226000 226000 226000 0
97 20250219 171300 111844638000 226000 226000 226000 226000 0
98 20250219 171200 111844638000 226000 226000 226000 226000 0
99 20250219 171100 111844638000 226000 226000 226000 226000 0
100 20250219 171000 111844638000 226000 226000 226000 226000 0
101 20250219 170900 111844638000 226000 226000 226000 226000 0
102 20250219 170800 111844638000 226000 226000 226000 226000 0
103 20250219 170700 111844638000 226000 226000 226000 226000 0
104 20250219 170600 111844638000 226000 226000 226000 226000 0
105 20250219 170500 111844638000 226000 226000 226000 226000 0
106 20250219 170400 111844638000 226000 226000 226000 226000 0
107 20250219 170300 111844638000 226000 226000 226000 226000 0
108 20250219 170200 111844638000 226000 226000 226000 226000 0
109 20250219 170100 111844638000 226000 226000 226000 226000 0
110 20250219 170000 111844638000 226000 226000 226000 226000 0
111 20250219 165900 111844638000 226000 226000 226000 226000 0
112 20250219 165800 111844638000 226000 226000 226000 226000 0
113 20250219 165700 111844638000 226000 226000 226000 226000 0
114 20250219 165600 111844638000 226000 226000 226000 226000 0
115 20250219 165500 111844638000 226000 226000 226000 226000 0
116 20250219 165400 111844638000 226000 226000 226000 226000 0
117 20250219 165300 111844638000 226000 226000 226000 226000 0
118 20250219 165200 111844638000 226000 226000 226000 226000 0
119 20250219 165100 111844638000 226000 226000 226000 226000 0
120 20250219 165000 111844638000 226000 226000 226000 226000 0
121 20250219 164900 111844638000 226000 226000 226000 226000 0
122 20250219 164800 111844638000 226000 226000 226000 226000 14622
123 20250219 164700 111844638000 226000 226000 226000 226000 0
124 20250219 164600 111844638000 226000 226000 226000 226000 0
125 20250219 164500 111844638000 226000 226000 226000 226000 0
126 20250219 164400 111844638000 226000 226000 226000 226000 0
127 20250219 164300 111844638000 226000 226000 226000 226000 0
128 20250219 164200 111844638000 226000 226000 226000 226000 0
129 20250219 164100 111844638000 226000 226000 226000 226000 0
130 20250219 164000 111844638000 226000 226000 226000 226000 0
131 20250219 163900 111844638000 226000 226000 226000 226000 0
132 20250219 163800 111844638000 226000 226000 226000 226000 0
133 20250219 163700 111844638000 226000 226000 226000 226000 0
134 20250219 163600 111844638000 226000 226000 226000 226000 0
135 20250219 163500 111844638000 226000 226000 226000 226000 0
136 20250219 163400 111844638000 226000 226000 226000 226000 0
137 20250219 163300 111844638000 226000 226000 226000 226000 0
138 20250219 163200 111844638000 226000 226000 226000 226000 0
139 20250219 163100 111844638000 226000 226000 226000 226000 0
140 20250219 163000 111844638000 226000 226000 226000 226000 0
141 20250219 162900 111844638000 226000 226000 226000 226000 0
142 20250219 162800 111844638000 226000 226000 226000 226000 0
143 20250219 162700 111844638000 226000 226000 226000 226000 0
144 20250219 162600 111844638000 226000 226000 226000 226000 0
145 20250219 162500 111844638000 226000 226000 226000 226000 0
146 20250219 162400 111844638000 226000 226000 226000 226000 0
147 20250219 162300 111844638000 226000 226000 226000 226000 0
148 20250219 162200 111844638000 226000 226000 226000 226000 0
149 20250219 162100 111844638000 226000 226000 226000 226000 0
150 20250219 162000 111844638000 226000 226000 226000 226000 0
151 20250219 161900 111844638000 226000 226000 226000 226000 0
152 20250219 161800 111844638000 226000 226000 226000 226000 14622
153 20250219 161700 111844638000 226000 226000 226000 226000 0
154 20250219 161600 111844638000 226000 226000 226000 226000 0
155 20250219 161500 111844638000 226000 226000 226000 226000 0
156 20250219 161400 111844638000 226000 226000 226000 226000 0
157 20250219 161300 111844638000 226000 226000 226000 226000 0
158 20250219 161200 111844638000 226000 226000 226000 226000 0
159 20250219 161100 111844638000 226000 226000 226000 226000 0
160 20250219 161000 111844638000 226000 226000 226000 226000 0
161 20250219 160900 111844638000 226000 226000 226000 226000 0
162 20250219 160800 111844638000 226000 226000 226000 226000 0
163 20250219 160700 111844638000 226000 226000 226000 226000 0
164 20250219 160600 111844638000 226000 226000 226000 226000 0
165 20250219 160500 111844638000 226000 226000 226000 226000 0
166 20250219 160400 111844638000 226000 226000 226000 226000 0
167 20250219 160300 111844638000 226000 226000 226000 226000 0
168 20250219 160200 111844638000 226000 226000 226000 226000 0
169 20250219 160100 111844638000 226000 226000 226000 226000 0
170 20250219 160000 111844638000 226000 226000 226000 226000 0
171 20250219 155900 111844638000 226000 226000 226000 226000 0
172 20250219 155800 111844638000 226000 226000 226000 226000 0
173 20250219 155700 111844638000 226000 226000 226000 226000 0
174 20250219 155600 111844638000 226000 226000 226000 226000 0
175 20250219 155500 111844638000 226000 226000 226000 226000 0
176 20250219 155400 111844638000 226000 226000 226000 226000 0
177 20250219 155300 111844638000 226000 226000 226000 226000 0
178 20250219 155200 111844638000 226000 226000 226000 226000 0
179 20250219 155100 111844638000 226000 226000 226000 226000 0
180 20250219 155000 111844638000 226000 226000 226000 226000 0
181 20250219 154900 111844638000 226000 226000 226000 226000 0
182 20250219 154800 111844638000 226000 226000 226000 226000 14622
183 20250219 154700 111844638000 226000 226000 226000 226000 0
184 20250219 154600 111844638000 226000 226000 226000 226000 0
185 20250219 154500 111844638000 226000 226000 226000 226000 0
186 20250219 154400 111844638000 226000 226000 226000 226000 0
187 20250219 154300 111844638000 226000 226000 226000 226000 0
188 20250219 154200 111844638000 226000 226000 226000 226000 0
189 20250219 154100 111844638000 226000 226000 226000 226000 0
190 20250219 154000 111844638000 226000 226000 226000 226000 0
191 20250219 153900 111844638000 226000 226000 226000 226000 0
192 20250219 153800 111844638000 226000 226000 226000 226000 0
193 20250219 153700 111844638000 226000 226000 226000 226000 0
194 20250219 153600 111844638000 226000 226000 226000 226000 0
195 20250219 153500 111844638000 226000 226000 226000 226000 0
196 20250219 153400 111844638000 226000 226000 226000 226000 0
197 20250219 153300 111844638000 226000 226000 226000 226000 0
198 20250219 153200 111844638000 226000 226000 226000 226000 0
199 20250219 153100 111844638000 226000 226000 226000 226000 0
200 20250219 153000 111844638000 226000 226000 226000 226000 14622
201 20250219 152900 108540066000 227000 227000 227000 227000 0
202 20250219 152800 108540066000 227000 227000 227000 227000 0
203 20250219 152700 108540066000 227000 227000 227000 227000 0
204 20250219 152600 108540066000 227000 227000 227000 227000 0
205 20250219 152500 108540066000 227000 227000 227000 227000 0
206 20250219 152400 108540066000 227000 227000 227000 227000 0
207 20250219 152300 108540066000 227000 227000 227000 227000 0
208 20250219 152200 108540066000 227000 227000 227000 227000 0
209 20250219 152100 108540066000 227000 227000 227000 227000 0
210 20250219 152000 108540066000 227000 227000 227000 227000 0
211 20250219 151900 108540066000 227000 226500 227000 226000 1079
212 20250219 151800 108295665500 227000 227000 227000 226500 1820
213 20250219 151700 107883317500 227000 227000 227000 226500 625
214 20250219 151600 107741508000 227000 227000 227000 226500 499
215 20250219 151500 107628286500 227000 227000 227500 226500 644
216 20250219 151400 107482241500 227500 226500 227500 226500 818
217 20250219 151300 107296552000 227000 227500 227500 226500 4461
218 20250219 151200 106283793000 227500 227000 228000 227000 3224
219 20250219 151100 105550341000 227500 227000 227500 227000 517
220 20250219 151000 105432759500 227000 227000 227500 227000 647
221 20250219 150900 105285611000 227500 227000 227500 227000 724
222 20250219 150800 105120977500 227500 227500 227500 227000 344
223 20250219 150700 105042729500 227000 227000 227500 226500 1404
224 20250219 150600 104723823500 227500 227500 227500 227000 651
225 20250219 150500 104575766000 227500 227000 227500 226500 1304
226 20250219 150400 104279610000 227000 227000 227000 226500 815
227 20250219 150300 104094619000 226500 227000 227000 226500 1157
228 20250219 150200 103832136000 226500 226500 227000 226500 581
229 20250219 150100 103700284000 227000 226500 227000 226500 914
230 20250219 150000 103492868000 227000 227000 227000 226500 871
231 20250219 145900 103295188500 227000 227000 227000 226500 705
232 20250219 145800 103135200500 227000 226500 227000 226500 294
233 20250219 145700 103068494500 227000 227000 227000 226500 255
234 20250219 145600 103010619500 227000 227000 227000 226500 325
235 20250219 145500 102936854500 227000 227000 227000 226500 410
236 20250219 145400 102843801500 227000 227000 227000 226500 1109
237 20250219 145300 102592088000 227000 226500 227000 226500 100
238 20250219 145200 102569400000 227000 226500 227000 226500 187
239 20250219 145100 102526986000 227000 226500 227000 226000 586
240 20250219 145000 102394254500 226500 226500 226500 226000 318
241 20250219 144900 102322300500 226000 226500 226500 226000 421
242 20250219 144800 102227112500 226500 226000 226500 226000 246
243 20250219 144700 102171439000 226500 226500 227000 226000 2788
244 20250219 144600 101539912500 226500 227000 227000 226500 325
245 20250219 144500 101466167500 227000 227000 227000 226500 209
246 20250219 144400 101418737000 226500 227000 227000 226500 157
247 20250219 144300 101383107000 227000 227000 227000 226500 135
248 20250219 144200 101352479500 227000 227000 227000 226500 120
249 20250219 144100 101325251000 227000 226500 227000 226500 438
250 20250219 144000 101225964000 227000 227000 227500 226500 219
251 20250219 143900 101176264000 226500 226500 227000 226500 201
252 20250219 143800 101130648500 227000 227000 227500 226500 488
253 20250219 143700 101019879500 227000 227000 227500 226500 991
254 20250219 143600 100794974000 226500 227000 227500 226500 2241
255 20250219 143500 100286263000 227500 227500 227500 227000 329
256 20250219 143400 100211447500 227500 227500 227500 227000 191
257 20250219 143300 100168016000 227500 227500 227500 227000 97
258 20250219 143200 100145959000 227500 227500 227500 227000 430
259 20250219 143100 100048146500 227500 227000 227500 227000 344
260 20250219 143000 99969923000 227500 227000 227500 227000 592
261 20250219 142900 99835250500 227500 227500 227500 227000 549
262 20250219 142800 99710514000 227500 227500 227500 227000 358
263 20250219 142700 99629150000 227000 227500 227500 227000 148
264 20250219 142600 99595512000 227500 227500 227500 227000 348
265 20250219 142500 99516348500 227500 227000 227500 227000 351
266 20250219 142400 99436506000 227500 227500 227500 227000 387
267 20250219 142300 99348509500 227500 227500 227500 227000 841
268 20250219 142200 99157223000 227500 228000 228000 227000 2926
269 20250219 142100 98491542000 228000 228000 228000 227500 296
270 20250219 142000 98424124500 228000 227500 228000 227500 311
271 20250219 141900 98353251500 228000 228000 228000 227500 1079
272 20250219 141800 98107251500 228000 227500 228000 227000 6413
273 20250219 141700 96647875000 227500 227000 227500 227000 189
274 20250219 141600 96604886500 227500 227500 227500 227000 217
275 20250219 141500 96555558500 227500 227500 227500 227000 425
276 20250219 141400 96459007500 227500 227000 227500 227000 137
277 20250219 141300 96427847500 227500 227500 227500 227000 167
278 20250219 141200 96389907500 227000 227000 227500 227000 334
279 20250219 141100 96314023000 227500 227500 227500 227000 222
280 20250219 141000 96263538500 227500 227500 227500 227000 272
281 20250219 140900 96201745500 227000 227000 227500 227000 215
282 20250219 140800 96152875500 227500 227000 227500 227000 176
283 20250219 140700 96112889000 227500 227500 227500 227000 321
284 20250219 140600 96039958000 227500 227000 227500 227000 298
285 20250219 140500 95972256500 227000 227500 227500 227000 454
286 20250219 140400 95869112000 227500 227500 227500 227000 209
287 20250219 140300 95821641500 227000 227000 227500 227000 376
288 20250219 140200 95736151000 227500 227000 227500 227000 616
289 20250219 140100 95596202500 227000 227500 227500 227000 145
290 20250219 140000 95563232000 227500 227500 227500 227000 372
291 20250219 135900 95478660500 227500 227500 227500 227000 254
292 20250219 135800 95420915000 227000 227500 227500 227000 85
293 20250219 135700 95401587000 227500 227000 227500 227000 2623
294 20250219 135600 94806055500 227000 227000 227000 226500 399
295 20250219 135500 94715536000 226500 226500 227000 226000 1203
296 20250219 135400 94442992000 226500 226500 226500 226000 375
297 20250219 135300 94358062000 226500 226500 226500 226000 181
298 20250219 135200 94317089000 226500 226500 226500 226000 1712
299 20250219 135100 93929329000 226500 226500 226500 226000 394
300 20250219 135000 93840255000 226000 226500 226500 226000 519
301 20250219 134900 93722828000 226500 226000 226500 226000 252
302 20250219 134800 93665771500 226500 226500 226500 226000 136
303 20250219 134700 93634971000 226500 226000 226500 226000 420
304 20250219 134600 93539917500 226500 226500 226500 226000 853
305 20250219 134500 93346950500 226000 226000 226500 226000 167
306 20250219 134400 93309161000 226000 227000 227000 226000 262
307 20250219 134300 93249860500 226500 226500 227000 226500 1102
308 20250219 134200 93000208000 227000 226500 227000 226500 422
309 20250219 134100 92904589000 226500 226500 227000 226000 501
310 20250219 134000 92791108000 226500 226500 227000 226000 2607
311 20250219 133900 92200616000 227000 227000 227000 226500 189
312 20250219 133800 92157738000 227000 227000 227000 226500 284
313 20250219 133700 92093366000 227000 227000 227000 226500 273
314 20250219 133600 92031407500 227000 227000 227000 226500 158
315 20250219 133500 91995578000 227000 227000 227000 226500 186
316 20250219 133400 91953370000 227000 227500 227500 226500 2391
317 20250219 133300 91410661000 227500 227500 227500 227000 217
318 20250219 133200 91361371000 227500 227000 227500 227000 343
319 20250219 133100 91283471500 227000 227500 227500 227000 235
320 20250219 133000 91230071000 227500 227500 227500 227000 308
321 20250219 132900 91160066000 227000 227000 227500 227000 201
322 20250219 132800 91114420500 227500 227500 227500 227000 205
323 20250219 132700 91067813000 227500 227000 227500 227000 195
324 20250219 132600 91023506500 227000 227000 227500 226500 186
325 20250219 132500 90981279000 227000 227000 227500 227000 361
326 20250219 132400 90899308500 227500 227500 227500 226500 745
327 20250219 132300 90730115000 227000 227000 227500 227000 373
328 20250219 132200 90645424500 227500 227500 227500 227000 240
329 20250219 132100 90590918000 227500 227500 227500 227000 199
330 20250219 132000 90545727000 227500 227000 227500 227000 51
331 20250219 131900 90534140000 227500 227000 227500 227000 116
332 20250219 131800 90507777500 227500 227000 227500 226500 922
333 20250219 131700 90298226000 227000 226500 227500 226500 380
334 20250219 131600 90211973500 227000 227500 227500 226500 299
335 20250219 131500 90144094500 227500 227500 227500 227000 308
336 20250219 131400 90074157500 227500 227500 227500 227000 308
337 20250219 131300 90004202500 227500 227500 227500 227000 590
338 20250219 131200 89870008000 227500 227000 227500 227000 331
339 20250219 131100 89794799500 227500 227000 227500 226500 422
340 20250219 131000 89698994500 226500 227000 227000 226500 335
341 20250219 130900 89622974500 227000 227000 227500 226500 2535
342 20250219 130800 89047545000 226500 226500 227000 226500 123
343 20250219 130700 89019644000 227000 227000 227000 226500 210
344 20250219 130600 88972047500 226500 227000 227000 226500 158
345 20250219 130500 88936193500 227000 227000 227000 226500 117
346 20250219 130400 88909657500 226500 227000 227000 226500 195
347 20250219 130300 88865466500 226500 227000 227000 226500 236
348 20250219 130200 88811993000 227000 227000 227000 226500 95
349 20250219 130100 88790450500 226500 227000 227000 226500 1111
350 20250219 130000 88538762000 227000 227000 227000 226500 80
351 20250219 125900 88520624000 226500 227000 227000 226500 109
352 20250219 125800 88495896000 227000 227000 227000 226500 139
353 20250219 125700 88464405500 227000 226500 227000 226000 367
354 20250219 125600 88381262500 226500 226500 226500 226500 229
355 20250219 125500 88329394000 226500 226500 227000 226500 513
356 20250219 125400 88213187000 226500 226500 227000 226000 388
357 20250219 125300 88125264500 227000 227000 227000 226000 531
358 20250219 125200 88004971500 226500 226500 227000 226000 699
359 20250219 125100 87846667000 226000 226500 226500 226000 1285
360 20250219 125000 87555694000 226500 226500 226500 226000 300
361 20250219 124900 87487829000 226500 226000 226500 226000 292
362 20250219 124800 87421812500 226500 226000 226500 226000 461
363 20250219 124700 87317484500 226500 227000 227000 226000 2011
364 20250219 124600 86862025500 226500 227000 227000 226500 138
365 20250219 124500 86830748500 227000 227000 227000 226500 209
366 20250219 124400 86783372500 226500 226500 227000 226500 351
367 20250219 124300 86703841000 226500 227000 227000 226500 115
368 20250219 124200 86677742000 227000 227000 227500 227000 1841
369 20250219 124100 86259820500 227500 227500 227500 227000 1334
370 20250219 124000 85956880000 227500 227000 227500 227000 217
371 20250219 123900 85907569000 227000 227500 227500 227000 876
372 20250219 123800 85708425000 227500 227000 227500 227000 101
373 20250219 123700 85685463500 227000 227500 227500 227000 406
374 20250219 123600 85593228500 227500 227000 227500 227000 259
375 20250219 123500 85534342000 227500 227500 227500 227000 816
376 20250219 123400 85348827000 227500 228000 228000 227000 5786
377 20250219 123300 84032414000 228000 228000 228000 227500 302
378 20250219 123200 83963590000 228000 228000 228000 227500 178
379 20250219 123100 83923026500 227500 228000 228000 227500 275
380 20250219 123000 83860394500 228000 227500 228000 227500 208
381 20250219 122900 83813045500 227500 228000 228000 227500 379
382 20250219 122800 83726684500 228000 228000 228000 227500 100
383 20250219 122700 83703897500 228000 228000 228000 227500 295
384 20250219 122600 83636656500 227500 228000 228000 227500 484
385 20250219 122500 83526402000 227500 228000 228000 227500 155
386 20250219 122400 83491088500 228000 228000 228000 227500 188
387 20250219 122300 83448241500 227500 228000 228000 227500 362
388 20250219 122200 83365795500 227500 227000 228000 227000 4279
389 20250219 122100 82392291500 227500 227500 227500 227000 1404
390 20250219 122000 82072897500 227500 227500 227500 227000 473
391 20250219 121900 81965298500 227500 227500 227500 227000 219
392 20250219 121800 81915487500 227500 227500 227500 227000 258
393 20250219 121700 81856810000 227500 227500 227500 227000 144
394 20250219 121600 81824057500 227000 227500 227500 227000 294
395 20250219 121500 81757273500 227000 226500 227500 226500 4798
396 20250219 121400 80668000000 227000 227000 227000 226500 809
397 20250219 121300 80484695000 226500 227000 227000 226500 144
398 20250219 121200 80452036000 227000 227000 227000 226500 160
399 20250219 121100 80415729500 227000 226500 227000 226500 129
400 20250219 121000 80386473000 226500 227000 227000 226500 211
401 20250219 120900 80338659000 226500 227000 227000 226500 72
402 20250219 120800 80322326500 226500 227000 227000 226500 165
403 20250219 120700 80284915000 227000 227000 227000 226500 388
404 20250219 120600 80196858500 227000 227000 227000 226500 232
405 20250219 120500 80144226500 227000 227000 227000 226500 82
406 20250219 120400 80125622500 227000 227000 227000 226500 208
407 20250219 120300 80078461000 227000 227000 227000 226500 181
408 20250219 120200 80037415000 227000 226500 227000 226500 174
409 20250219 120100 79997945000 227000 227000 227000 226500 337
410 20250219 120000 79921588500 226500 227000 227000 226500 523
411 20250219 115900 79802977000 227000 227000 227000 226500 157
412 20250219 115800 79767380000 226500 227000 227000 226500 670
413 20250219 115700 79615548500 226500 227000 227000 226500 293
414 20250219 115600 79549146000 227000 226500 227000 226500 193
415 20250219 115500 79505420000 227000 227000 227000 226500 134
416 20250219 115400 79475047000 227000 227000 227000 226500 247
417 20250219 115300 79419015000 227000 226500 227000 226500 67
418 20250219 115200 79403821000 226500 227000 227000 226500 565
419 20250219 115100 79275578500 227500 227000 227500 227000 665
420 20250219 115000 79124508500 227000 227500 227500 227000 296
421 20250219 114900 79057299500 227000 227500 227500 227000 1274
422 20250219 114800 78768010000 227500 227500 227500 227000 315
423 20250219 114700 78696474000 227000 227000 227500 227000 1129
424 20250219 114600 78440160000 227000 227000 227500 227000 255
425 20250219 114500 78382247500 227500 227000 227500 227000 268
426 20250219 114400 78321348000 227000 227500 227500 227000 442
427 20250219 114300 78220910500 227500 227000 227500 227000 281
428 20250219 114200 78157019500 227500 227500 227500 227000 238
429 20250219 114100 78102895500 227500 227500 227500 227000 141
430 20250219 114000 78070833000 227500 227500 227500 227000 795
431 20250219 113900 77889985500 227500 227000 227500 227000 297
432 20250219 113800 77822497500 227500 227500 227500 227000 261
433 20250219 113700 77763144500 227500 227500 227500 227000 454
434 20250219 113600 77659951500 227500 227500 227500 227000 587
435 20250219 113500 77526566000 227500 227500 227500 227000 267
436 20250219 113400 77465878500 227500 227500 227500 227000 287
437 20250219 113300 77400675000 227000 227000 227500 227000 369
438 20250219 113200 77316831500 227000 227500 227500 227000 204
439 20250219 113100 77270471000 227500 227500 227500 227000 1463
440 20250219 113000 76938351000 227500 228000 228000 227000 1728
441 20250219 112900 76545402000 227500 227500 228000 227500 121
442 20250219 112800 76517843500 228000 227500 228000 227500 1600
443 20250219 112700 76153742000 227500 227500 228000 227000 1129
444 20250219 112600 75896878000 227500 227500 228000 227000 1862
445 20250219 112500 75473295000 227500 227000 227500 227000 151
446 20250219 112400 75438946000 227000 227000 227500 227000 129
447 20250219 112300 75409613500 227500 227500 227500 227000 399
448 20250219 112200 75318856500 227500 228000 228000 227500 2877
449 20250219 112100 74664180000 227500 228000 228000 227500 839
450 20250219 112000 74473142500 227500 227500 228000 227000 3617
451 20250219 111900 73649967500 227500 227500 227500 227000 529
452 20250219 111800 73529635500 227500 227000 227500 227000 455
453 20250219 111700 73426164000 227500 227000 227500 227000 455
454 20250219 111600 73322666000 227500 227000 227500 227000 697
455 20250219 111500 73164253000 227000 227000 227500 227000 179
456 20250219 111400 73123563500 227000 227500 227500 227000 427
457 20250219 111300 73026559500 227500 227000 227500 227000 212
458 20250219 111200 72978347000 227000 227000 227500 226500 1913
459 20250219 111100 72543968500 227000 226500 227000 226500 607
460 20250219 111000 72406209500 226500 226500 227000 226500 1464
461 20250219 110900 72074563000 226000 226000 226500 226000 369
462 20250219 110800 71991089000 226500 226500 226500 226000 1328
463 20250219 110700 71690931000 226000 226000 226500 226000 1545
464 20250219 110600 71341634500 226500 226500 226500 226000 547
465 20250219 110500 71217923000 226500 226500 226500 226000 462
466 20250219 110400 71113381500 226500 226500 226500 226000 424
467 20250219 110300 71017406000 226500 227500 227500 226000 6242
468 20250219 110200 69601001500 227500 227500 227500 227000 559
469 20250219 110100 69473835500 227000 227500 227500 227000 257
470 20250219 110000 69415404500 227500 227500 227500 227000 153
471 20250219 105900 69380626500 227500 227000 227500 227000 145
472 20250219 105800 69347674500 227000 227000 227500 227000 364
473 20250219 105700 69264922000 227000 227000 227500 227000 268
474 20250219 105600 69204001000 227500 227500 227500 227000 728
475 20250219 105500 69038518000 227000 227500 227500 227000 373
476 20250219 105400 68953730000 227500 227500 227500 227000 202
477 20250219 105300 68907801500 227500 227500 227500 227000 506
478 20250219 105200 68792742000 227000 227500 228000 227000 1612
479 20250219 105100 68426143000 227500 227500 228000 227000 1213
480 20250219 105000 68150167500 227500 227000 227500 227000 4184
481 20250219 104900 67198580500 227000 227000 227500 226500 4206
482 20250219 104800 66243781000 227000 226500 227000 226500 483
483 20250219 104700 66134313000 227000 226500 227000 226500 492
484 20250219 104600 66022714500 226500 226500 226500 226000 1284
485 20250219 104500 65731917000 226500 227000 227000 226500 1771
486 20250219 104400 65330750500 227000 226500 227000 226500 395
487 20250219 104300 65241238500 226500 227000 227000 226500 331
488 20250219 104200 65166162500 226500 226500 227000 226500 380
489 20250219 104100 65080051500 226500 226500 227000 226500 243
490 20250219 104000 65024919000 226500 227000 227000 226500 332
491 20250219 103900 64949630500 226500 227000 227000 226500 1788
492 20250219 103800 64544586500 227000 226000 227000 226000 1058
493 20250219 103700 64304892000 226500 226500 227000 226000 1231
494 20250219 103600 64025873000 226500 226500 227000 226000 4051
495 20250219 103500 63107012500 226000 226500 226500 225500 3189
496 20250219 103400 62386289000 226500 227500 227500 226000 6829
497 20250219 103300 60836557500 227500 227500 227500 227000 1324
498 20250219 103200 60535517500 227500 227500 228000 227000 3307
499 20250219 103100 59783108000 227500 227000 227500 226500 4525
500 20250219 103000 58754488500 227000 226500 227000 226500 1495
501 20250219 102900 58415166500 226500 226500 227000 226500 348
502 20250219 102800 58336251500 227000 227000 227000 226500 766
503 20250219 102700 58162620000 227000 227500 227500 226500 7677
504 20250219 102600 56418376000 227000 227500 227500 227000 3561
505 20250219 102500 55608327000 227500 227000 227500 227000 8633
506 20250219 102400 53644945500 227500 226500 227500 226500 7022
507 20250219 102300 52050452000 227000 226000 227000 226000 8523
508 20250219 102200 50119036500 226500 226000 226500 226000 1827
509 20250219 102100 49705301000 226500 226000 226500 225500 1428
510 20250219 102000 49382568500 226000 226000 226000 225500 2729
511 20250219 101900 48766034500 225500 225000 226000 225000 2735
512 20250219 101800 48149847500 225000 225000 225000 224500 1207
513 20250219 101700 47878772500 225000 225000 225500 224000 6568
514 20250219 101600 46403827500 225000 225500 225500 225000 107
515 20250219 101500 46379714500 225500 225500 226000 225000 437
516 20250219 101400 46281166500 225500 226000 226000 225500 2741
517 20250219 101300 45662555000 226000 226000 226000 225500 941
518 20250219 101200 45449960000 226000 225500 226000 225500 154
519 20250219 101100 45415179000 226000 226000 226000 225500 511
520 20250219 101000 45299895000 226000 226000 226000 225500 359
521 20250219 100900 45218793500 226000 226000 226500 225500 3109
522 20250219 100800 44516134000 226000 225500 226000 225500 3991
523 20250219 100700 43615235500 225500 225500 225500 225000 578
524 20250219 100600 43485031000 225500 225000 226000 225000 1896
525 20250219 100500 43057502000 225000 225500 225500 225000 725
526 20250219 100400 42894316000 225500 224000 225500 224000 4092
527 20250219 100300 41974900000 224000 224500 224500 224000 865
528 20250219 100200 41781022500 224000 225000 225000 224000 2000
529 20250219 100100 41331982000 225000 225500 226000 224500 3873
530 20250219 100000 40459434500 225500 225500 226000 225500 498
531 20250219 095900 40346999500 225500 226000 226000 225500 895
532 20250219 095800 40145110500 225500 226000 226000 225500 506
533 20250219 095700 40030919500 225500 225500 226000 225000 3809
534 20250219 095600 39171813500 225500 226000 226000 225500 552
535 20250219 095500 39047298500 226000 225500 226000 225500 2062
536 20250219 095400 38581545000 225500 225500 226000 225500 1094
537 20250219 095300 38334525000 225500 225500 226000 225500 834
538 20250219 095200 38146323500 226000 225500 226000 225500 616
539 20250219 095100 38007139000 226000 226000 226500 225500 1766
540 20250219 095000 37607955500 226000 226000 226500 225500 2065
541 20250219 094900 37141218500 226000 225500 226000 225500 1723
542 20250219 094800 36751982500 226000 226000 226000 225500 898
543 20250219 094700 36549205000 225500 225500 226000 225500 1405
544 20250219 094600 36231729500 226000 226000 226500 225500 4633
545 20250219 094500 35184771500 225500 225500 226000 225500 922
546 20250219 094400 34976483000 226000 225000 226000 225000 3246
547 20250219 094300 34244558500 225500 225000 225500 224500 2816
548 20250219 094200 33610832000 224500 225000 225500 224500 3539
549 20250219 094100 32814380000 225000 225000 225500 224500 2154
550 20250219 094000 32329874500 225500 225500 225500 225000 786
551 20250219 093900 32152674500 225500 226000 226000 225000 2913
552 20250219 093800 31495780500 225500 225500 226000 225500 940
553 20250219 093700 31283636000 225500 225500 226000 225000 4122
554 20250219 093600 30354194500 225500 225500 226000 225000 4481
555 20250219 093500 29343483500 225500 225000 225500 224000 5813
556 20250219 093400 28035748500 224500 224500 225000 224000 5733
557 20250219 093300 26747864000 224500 224000 224500 224000 909
558 20250219 093200 26544208000 224000 224000 224000 223500 483
559 20250219 093100 26436038000 224000 224000 224500 223500 3424
560 20250219 093000 25669087500 224500 224500 225000 224000 4564
561 20250219 092900 24644383500 224500 224000 224500 224000 1828
562 20250219 092800 24234131000 224000 224500 225000 224000 5866
563 20250219 092700 22917815500 224000 224000 224500 223500 5308
564 20250219 092600 21728282000 223500 224000 224000 223500 1092
565 20250219 092500 21483837500 223500 224000 224000 223500 566
566 20250219 092400 21357182500 224000 223500 224500 223500 6787
567 20250219 092300 19838069000 223500 224000 224000 223500 1186
568 20250219 092200 19572787500 224000 223500 224000 223000 2650
569 20250219 092100 18980682000 223000 223500 224000 223000 3701
570 20250219 092000 18153507000 223000 223000 223500 223000 1415
571 20250219 091900 17837377500 223500 223500 224000 223000 2314
572 20250219 091800 17320204000 224000 223000 224000 223000 4838
573 20250219 091700 16238880000 223000 222000 223500 222000 12553
574 20250219 091600 13442487500 222000 221500 222500 221000 2682
575 20250219 091500 12847487000 221500 222000 222500 221500 3363
576 20250219 091400 12101531500 222000 222000 222500 222000 2245
577 20250219 091300 11603044500 222000 222500 222500 222000 1522
578 20250219 091200 11264980500 222000 221000 222500 221000 5470
579 20250219 091100 10051188000 221500 221500 222000 221000 2208
580 20250219 091000 9562379500 221500 221500 222000 221000 6060
581 20250219 090900 8219949000 221500 221500 222000 221000 4069
582 20250219 090800 7319072500 221500 220500 221500 220000 7412
583 20250219 090700 5682498500 220500 220500 221000 220000 2958
584 20250219 090600 5030222500 220500 219500 221000 219000 5211
585 20250219 090500 3884267000 219500 220000 220000 219000 1304
586 20250219 090400 3597950000 220000 219000 220000 218500 2921
587 20250219 090300 2957203000 219000 218000 219000 217500 1168
588 20250219 090200 2702247000 218000 217500 218000 217500 1441
589 20250219 090100 2388237000 217500 216500 218000 216500 2813
590 20250219 090000 1776819500 216500 216000 217500 216000 8219

1
006400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,51602,68764530,11326639000,15093814335000,0.08
20250214,53492,68764530,11420542000,14681227155000,0.08
20250213,54065,68764530,11569910000,14715609420000,0.08
20250212,54561,68764530,11403249000,14371786770000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 51602 68764530 11326639000 15093814335000 0.08
3 20250214 53492 68764530 11420542000 14681227155000 0.08
4 20250213 54065 68764530 11569910000 14715609420000 0.08
5 20250212 54561 68764530 11403249000 14371786770000 0.08