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

597
010120/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185500,477572721000,286500,286500,286500,286500,19045
20250219,185400,477572721000,286500,286500,286500,286500,0
20250219,185300,477572721000,286500,286500,286500,286500,0
20250219,185200,477572721000,286500,286500,286500,286500,0
20250219,185100,477572721000,286500,286500,286500,286500,0
20250219,185000,477572721000,286500,286500,286500,286500,0
20250219,184900,477572721000,286500,286500,286500,286500,0
20250219,184800,477572721000,286500,286500,286500,286500,0
20250219,184700,477572721000,286500,286500,286500,286500,0
20250219,184600,477572721000,286500,286500,286500,286500,0
20250219,184500,477572721000,286500,286500,286500,286500,0
20250219,184400,477572721000,286500,286500,286500,286500,0
20250219,184300,477572721000,286500,286500,286500,286500,0
20250219,184200,477572721000,286500,286500,286500,286500,0
20250219,184100,477572721000,286500,286500,286500,286500,0
20250219,184000,477572721000,286500,286500,286500,286500,0
20250219,183900,477572721000,286500,286500,286500,286500,0
20250219,183800,477572721000,286500,286500,286500,286500,0
20250219,183700,477572721000,286500,286500,286500,286500,0
20250219,183600,477572721000,286500,286500,286500,286500,0
20250219,183500,477572721000,286500,286500,286500,286500,0
20250219,183400,477572721000,286500,286500,286500,286500,0
20250219,183300,477572721000,286500,286500,286500,286500,0
20250219,183200,477572721000,286500,286500,286500,286500,0
20250219,183100,477572721000,286500,286500,286500,286500,0
20250219,183000,477572721000,286500,286500,286500,286500,0
20250219,182900,477572721000,286500,286500,286500,286500,0
20250219,182800,477572721000,286500,286500,286500,286500,0
20250219,182700,477572721000,286500,286500,286500,286500,0
20250219,182600,477572721000,286500,286500,286500,286500,0
20250219,182500,477572721000,286500,286500,286500,286500,19045
20250219,182400,477572721000,286500,286500,286500,286500,0
20250219,182300,477572721000,286500,286500,286500,286500,0
20250219,182200,477572721000,286500,286500,286500,286500,0
20250219,182100,477572721000,286500,286500,286500,286500,0
20250219,182000,477572721000,286500,286500,286500,286500,0
20250219,181900,477572721000,286500,286500,286500,286500,0
20250219,181800,477572721000,286500,286500,286500,286500,0
20250219,181700,477572721000,286500,286500,286500,286500,0
20250219,181600,477572721000,286500,286500,286500,286500,0
20250219,181500,477572721000,286500,286500,286500,286500,0
20250219,181400,477572721000,286500,286500,286500,286500,0
20250219,181300,477572721000,286500,286500,286500,286500,0
20250219,181200,477572721000,286500,286500,286500,286500,0
20250219,181100,477572721000,286500,286500,286500,286500,0
20250219,181000,477572721000,286500,286500,286500,286500,0
20250219,180900,477572721000,286500,286500,286500,286500,0
20250219,180800,477572721000,286500,286500,286500,286500,0
20250219,180700,477572721000,286500,286500,286500,286500,0
20250219,180600,477572721000,286500,286500,286500,286500,0
20250219,180500,477572721000,286500,286500,286500,286500,0
20250219,180400,477572721000,286500,286500,286500,286500,0
20250219,180300,477572721000,286500,286500,286500,286500,0
20250219,180200,477572721000,286500,286500,286500,286500,0
20250219,180100,477572721000,286500,286500,286500,286500,0
20250219,180000,477572721000,286500,286500,286500,286500,0
20250219,175900,477572721000,286500,286500,286500,286500,0
20250219,175800,477572721000,286500,286500,286500,286500,0
20250219,175700,477572721000,286500,286500,286500,286500,0
20250219,175600,477572721000,286500,286500,286500,286500,0
20250219,175500,477572721000,286500,286500,286500,286500,19045
20250219,175400,477572721000,286500,286500,286500,286500,0
20250219,175300,477572721000,286500,286500,286500,286500,0
20250219,175200,477572721000,286500,286500,286500,286500,0
20250219,175100,477572721000,286500,286500,286500,286500,0
20250219,175000,477572721000,286500,286500,286500,286500,0
20250219,174900,477572721000,286500,286500,286500,286500,0
20250219,174800,477572721000,286500,286500,286500,286500,0
20250219,174700,477572721000,286500,286500,286500,286500,0
20250219,174600,477572721000,286500,286500,286500,286500,0
20250219,174500,477572721000,286500,286500,286500,286500,0
20250219,174400,477572721000,286500,286500,286500,286500,0
20250219,174300,477572721000,286500,286500,286500,286500,0
20250219,174200,477572721000,286500,286500,286500,286500,0
20250219,174100,477572721000,286500,286500,286500,286500,0
20250219,174000,477572721000,286500,286500,286500,286500,0
20250219,173900,477572721000,286500,286500,286500,286500,0
20250219,173800,477572721000,286500,286500,286500,286500,0
20250219,173700,477572721000,286500,286500,286500,286500,0
20250219,173600,477572721000,286500,286500,286500,286500,0
20250219,173500,477572721000,286500,286500,286500,286500,0
20250219,173400,477572721000,286500,286500,286500,286500,0
20250219,173300,477572721000,286500,286500,286500,286500,0
20250219,173200,477572721000,286500,286500,286500,286500,0
20250219,173100,477572721000,286500,286500,286500,286500,0
20250219,173000,477572721000,286500,286500,286500,286500,0
20250219,172900,477572721000,286500,286500,286500,286500,0
20250219,172800,477572721000,286500,286500,286500,286500,0
20250219,172700,477572721000,286500,286500,286500,286500,0
20250219,172600,477572721000,286500,286500,286500,286500,0
20250219,172500,477572721000,286500,286500,286500,286500,19045
20250219,172400,477572721000,286500,286500,286500,286500,0
20250219,172300,477572721000,286500,286500,286500,286500,0
20250219,172200,477572721000,286500,286500,286500,286500,0
20250219,172100,477572721000,286500,286500,286500,286500,0
20250219,172000,477572721000,286500,286500,286500,286500,0
20250219,171900,477572721000,286500,286500,286500,286500,0
20250219,171800,477572721000,286500,286500,286500,286500,0
20250219,171700,477572721000,286500,286500,286500,286500,0
20250219,171600,477572721000,286500,286500,286500,286500,0
20250219,171500,477572721000,286500,286500,286500,286500,0
20250219,171400,477572721000,286500,286500,286500,286500,0
20250219,171300,477572721000,286500,286500,286500,286500,0
20250219,171200,477572721000,286500,286500,286500,286500,0
20250219,171100,477572721000,286500,286500,286500,286500,0
20250219,171000,477572721000,286500,286500,286500,286500,0
20250219,170900,477572721000,286500,286500,286500,286500,0
20250219,170800,477572721000,286500,286500,286500,286500,0
20250219,170700,477572721000,286500,286500,286500,286500,0
20250219,170600,477572721000,286500,286500,286500,286500,0
20250219,170500,477572721000,286500,286500,286500,286500,0
20250219,170400,477572721000,286500,286500,286500,286500,0
20250219,170300,477572721000,286500,286500,286500,286500,0
20250219,170200,477572721000,286500,286500,286500,286500,0
20250219,170100,477572721000,286500,286500,286500,286500,0
20250219,170000,477572721000,286500,286500,286500,286500,0
20250219,165900,477572721000,286500,286500,286500,286500,0
20250219,165800,477572721000,286500,286500,286500,286500,0
20250219,165700,477572721000,286500,286500,286500,286500,0
20250219,165600,477572721000,286500,286500,286500,286500,0
20250219,165500,477572721000,286500,286500,286500,286500,19045
20250219,165400,477572721000,286500,286500,286500,286500,0
20250219,165300,477572721000,286500,286500,286500,286500,0
20250219,165200,477572721000,286500,286500,286500,286500,0
20250219,165100,477572721000,286500,286500,286500,286500,0
20250219,165000,477572721000,286500,286500,286500,286500,0
20250219,164900,477572721000,286500,286500,286500,286500,0
20250219,164800,477572721000,286500,286500,286500,286500,0
20250219,164700,477572721000,286500,286500,286500,286500,0
20250219,164600,477572721000,286500,286500,286500,286500,0
20250219,164500,477572721000,286500,286500,286500,286500,0
20250219,164400,477572721000,286500,286500,286500,286500,0
20250219,164300,477572721000,286500,286500,286500,286500,0
20250219,164200,477572721000,286500,286500,286500,286500,0
20250219,164100,477572721000,286500,286500,286500,286500,0
20250219,164000,477572721000,286500,286500,286500,286500,0
20250219,163900,477572721000,286500,286500,286500,286500,0
20250219,163800,477572721000,286500,286500,286500,286500,0
20250219,163700,477572721000,286500,286500,286500,286500,0
20250219,163600,477572721000,286500,286500,286500,286500,0
20250219,163500,477572721000,286500,286500,286500,286500,0
20250219,163400,477572721000,286500,286500,286500,286500,0
20250219,163300,477572721000,286500,286500,286500,286500,0
20250219,163200,477572721000,286500,286500,286500,286500,0
20250219,163100,477572721000,286500,286500,286500,286500,0
20250219,163000,477572721000,286500,286500,286500,286500,0
20250219,162900,477572721000,286500,286500,286500,286500,0
20250219,162800,477572721000,286500,286500,286500,286500,0
20250219,162700,477572721000,286500,286500,286500,286500,0
20250219,162600,477572721000,286500,286500,286500,286500,0
20250219,162500,477572721000,286500,286500,286500,286500,19045
20250219,162400,477572721000,286500,286500,286500,286500,0
20250219,162300,477572721000,286500,286500,286500,286500,0
20250219,162200,477572721000,286500,286500,286500,286500,0
20250219,162100,477572721000,286500,286500,286500,286500,0
20250219,162000,477572721000,286500,286500,286500,286500,0
20250219,161900,477572721000,286500,286500,286500,286500,0
20250219,161800,477572721000,286500,286500,286500,286500,0
20250219,161700,477572721000,286500,286500,286500,286500,0
20250219,161600,477572721000,286500,286500,286500,286500,0
20250219,161500,477572721000,286500,286500,286500,286500,0
20250219,161400,477572721000,286500,286500,286500,286500,0
20250219,161300,477572721000,286500,286500,286500,286500,0
20250219,161200,477572721000,286500,286500,286500,286500,0
20250219,161100,477572721000,286500,286500,286500,286500,0
20250219,161000,477572721000,286500,286500,286500,286500,0
20250219,160900,477572721000,286500,286500,286500,286500,0
20250219,160800,477572721000,286500,286500,286500,286500,0
20250219,160700,477572721000,286500,286500,286500,286500,0
20250219,160600,477572721000,286500,286500,286500,286500,0
20250219,160500,477572721000,286500,286500,286500,286500,0
20250219,160400,477572721000,286500,286500,286500,286500,0
20250219,160300,477572721000,286500,286500,286500,286500,0
20250219,160200,477572721000,286500,286500,286500,286500,0
20250219,160100,477572721000,286500,286500,286500,286500,0
20250219,160000,477572721000,286500,286500,286500,286500,0
20250219,155900,477572721000,286500,286500,286500,286500,0
20250219,155800,477572721000,286500,286500,286500,286500,0
20250219,155700,477572721000,286500,286500,286500,286500,0
20250219,155600,477572721000,286500,286500,286500,286500,0
20250219,155500,477572721000,286500,286500,286500,286500,19045
20250219,155400,477572721000,286500,286500,286500,286500,0
20250219,155300,477572721000,286500,286500,286500,286500,0
20250219,155200,477572721000,286500,286500,286500,286500,0
20250219,155100,477572721000,286500,286500,286500,286500,0
20250219,155000,477572721000,286500,286500,286500,286500,0
20250219,154900,477572721000,286500,286500,286500,286500,0
20250219,154800,477572721000,286500,286500,286500,286500,0
20250219,154700,477572721000,286500,286500,286500,286500,0
20250219,154600,477572721000,286500,286500,286500,286500,0
20250219,154500,477572721000,286500,286500,286500,286500,0
20250219,154400,477572721000,286500,286500,286500,286500,0
20250219,154300,477572721000,286500,286500,286500,286500,0
20250219,154200,477572721000,286500,286500,286500,286500,0
20250219,154100,477572721000,286500,286500,286500,286500,0
20250219,154000,477572721000,286500,286500,286500,286500,0
20250219,153900,477572721000,286500,286500,286500,286500,0
20250219,153800,477572721000,286500,286500,286500,286500,0
20250219,153700,477572721000,286500,286500,286500,286500,0
20250219,153600,477572721000,286500,286500,286500,286500,0
20250219,153500,477572721000,286500,286500,286500,286500,0
20250219,153400,477572721000,286500,286500,286500,286500,0
20250219,153300,477572721000,286500,286500,286500,286500,0
20250219,153200,477572721000,286500,286500,286500,286500,0
20250219,153100,477572721000,286500,286500,286500,286500,0
20250219,153000,477572721000,286500,286500,286500,286500,19045
20250219,152900,472116328500,285000,285000,285000,285000,0
20250219,152800,472116328500,285000,285000,285000,285000,0
20250219,152700,472116328500,285000,285000,285000,285000,0
20250219,152600,472116328500,285000,285000,285000,285000,0
20250219,152500,472116328500,285000,285000,285000,285000,0
20250219,152400,472116328500,285000,285000,285000,285000,0
20250219,152300,472116328500,285000,285000,285000,285000,0
20250219,152200,472116328500,285000,285000,285000,285000,0
20250219,152100,472116328500,285000,285000,285000,285000,0
20250219,152000,472116328500,285000,285000,285000,285000,0
20250219,151900,472116328500,285000,284500,285500,284000,3733
20250219,151800,471053554000,285000,285000,285000,284500,2743
20250219,151700,470272558500,284500,284000,285500,283000,7715
20250219,151600,468080570500,284000,284500,285000,284000,4119
20250219,151500,466908853000,284500,284500,285000,284000,4556
20250219,151400,465612801000,285000,285000,285500,284500,1390
20250219,151300,465216969000,285000,285000,285500,284500,1272
20250219,151200,464854429500,285000,285000,285500,284500,3389
20250219,151100,463888449000,285000,285000,285500,284000,3223
20250219,151000,462970715000,285000,285000,285500,284500,3025
20250219,150900,462108573500,285500,285000,286000,284000,4884
20250219,150800,460717453500,285500,285500,286000,285000,1707
20250219,150700,460230090000,286000,285000,286000,285000,4117
20250219,150600,459055568000,285500,286000,286000,285000,2920
20250219,150500,458221997500,285500,286500,286500,285500,1987
20250219,150400,457653799000,286500,286000,286500,286000,1281
20250219,150300,457287405500,286000,285500,286500,285500,1137
20250219,150200,456962220500,285500,286000,286500,285500,1112
20250219,150100,456644271500,286000,285500,286500,285500,2257
20250219,150000,455998976000,285500,286000,286500,285500,3098
20250219,145900,455113817500,286500,286500,286500,286000,2209
20250219,145800,454481805500,286000,286500,287000,285500,4229
20250219,145700,453271505500,286500,287000,287500,286000,2981
20250219,145600,452416727000,287000,286500,287500,286500,1584
20250219,145500,451962113500,287000,287000,287000,286500,592
20250219,145400,451792321500,286500,287500,287500,286500,1650
20250219,145300,451318712000,287000,286500,287500,286500,1854
20250219,145200,450786760500,287000,286500,287000,286500,509
20250219,145100,450640811000,287000,286500,287000,285500,1926
20250219,145000,450089331500,286500,286000,286500,286000,580
20250219,144900,449923431000,286000,286000,286500,286000,987
20250219,144800,449641112000,286000,286000,286500,286000,910
20250219,144700,449380795000,286000,285500,286500,285500,1132
20250219,144600,449057097500,285500,285500,286500,285500,2083
20250219,144500,448461491000,286000,285500,286500,285500,937
20250219,144400,448193640000,286000,285000,286000,285000,1949
20250219,144300,447636576000,285500,286000,286000,285000,1265
20250219,144200,447275411500,285500,285500,286000,285500,519
20250219,144100,447127144000,286000,285500,286000,285000,821
20250219,144000,446892718000,285000,285000,285500,285000,1977
20250219,143900,446329219500,285000,285500,286000,285000,2817
20250219,143800,445525666500,285500,286500,286500,285500,2581
20250219,143700,444786976500,286500,286000,286500,286000,408
20250219,143600,444670196500,286000,286000,286500,285500,987
20250219,143500,444387914500,286000,285500,286000,285500,617
20250219,143400,444211532000,286000,285500,286000,285500,1367
20250219,143300,443820694000,285500,285500,286000,285500,524
20250219,143200,443671018000,285500,285000,286000,285000,904
20250219,143100,443412986500,285000,285000,285500,285000,555
20250219,143000,443254668000,285500,284500,285500,284000,3081
20250219,142900,442377214000,284500,285000,285500,284500,1751
20250219,142800,441878567000,285000,284500,285500,284000,3721
20250219,142700,440819207500,284500,285000,285000,284500,799
20250219,142600,440591867000,284500,284500,285000,284000,3791
20250219,142500,439513082000,284500,285000,285500,284500,3233
20250219,142400,438592029000,285000,285500,286000,284500,4218
20250219,142300,437389984500,285500,285500,286000,285500,1716
20250219,142200,436900031000,285500,286000,286500,285000,2691
20250219,142100,436131667000,285500,286500,287000,285500,1349
20250219,142000,435745601500,286500,286500,287500,286500,1434
20250219,141900,435334431500,286500,286500,287500,286500,951
20250219,141800,435061703500,286500,286500,287500,286500,671
20250219,141700,434869215000,287000,286500,287500,286500,2802
20250219,141600,434065165000,286500,286000,287000,286000,1025
20250219,141500,433771575000,286500,285500,286500,285500,1280
20250219,141400,433405676000,286000,286000,286000,285500,646
20250219,141300,433221126000,285500,286000,286000,285500,709
20250219,141200,433018619000,285500,285500,286000,285000,3730
20250219,141100,431954644000,285500,286000,286000,284500,6117
20250219,141000,430209542500,286000,287000,287000,285500,6121
20250219,140900,428457691500,287000,287000,287500,286500,2284
20250219,140800,427802225500,287000,287000,287500,287000,501
20250219,140700,427658365500,287000,287000,287500,286500,1610
20250219,140600,427196350000,287000,288000,288500,287000,2158
20250219,140500,426575494000,288000,288000,289000,287500,1272
20250219,140400,426209084000,288000,287500,288000,287500,496
20250219,140300,426066387000,287500,287500,288000,287000,493
20250219,140200,425924663000,287500,287500,288000,287000,1653
20250219,140100,425449525000,287500,287000,288000,287000,1972
20250219,140000,424882938000,287000,288000,288000,287000,3125
20250219,135900,423984976000,287500,288000,288500,287500,767
20250219,135800,423764194500,287500,288500,289000,287500,964
20250219,135700,423486464000,288500,288500,289000,288000,723
20250219,135600,423277942500,288500,289500,289500,288500,715
20250219,135500,423071418000,289500,289500,289500,289000,809
20250219,135400,422837542500,289500,289500,289500,289000,481
20250219,135300,422698441000,289500,289000,289500,289000,1013
20250219,135200,422405607000,289500,289000,289500,289000,523
20250219,135100,422254411000,289000,289000,289500,289000,484
20250219,135000,422114462000,289000,289000,289500,288500,837
20250219,134900,421872525500,289000,289000,289500,288000,1114
20250219,134800,421551054000,288500,289000,289000,288000,809
20250219,134700,421317587000,289000,289000,289000,288000,589
20250219,134600,421147503000,288500,288000,289000,287500,1982
20250219,134500,420576642500,287500,287500,288500,287500,1025
20250219,134400,420281697500,288000,288000,288500,287500,3359
20250219,134300,419315063000,288000,288500,289000,288000,1072
20250219,134200,419005755000,288500,288500,289000,288500,497
20250219,134100,418862326000,288500,289000,289000,288500,660
20250219,134000,418671860500,288500,288000,289000,288000,986
20250219,133900,418387453500,288500,288500,289500,288000,1106
20250219,133800,418068279500,288500,288500,289500,288500,1643
20250219,133700,417593560500,289000,289000,289000,288500,1072
20250219,133600,417283894500,289000,288000,289000,288000,1010
20250219,133500,416992666500,288000,288000,288500,287500,1871
20250219,133400,416454110500,288000,288000,288500,287500,2151
20250219,133300,415834934000,287500,287500,288500,287000,2879
20250219,133200,415006589000,287500,289000,289500,287000,7315
20250219,133100,412899930000,288500,289500,290000,288000,5977
20250219,133000,411174100500,290000,290500,290500,289500,1860
20250219,132900,410634785000,290000,290000,290500,290000,765
20250219,132800,410412762000,290000,290500,291000,290000,1327
20250219,132700,410027201000,291000,290000,291000,290000,581
20250219,132600,409858386000,290500,290000,290500,290000,884
20250219,132500,409601909000,290500,290500,291000,289500,3457
20250219,132400,408599025000,290500,291000,291000,290500,915
20250219,132300,408333133500,291000,292000,292000,290500,2251
20250219,132200,407677509000,291500,291500,292000,291500,511
20250219,132100,407528484500,292000,292000,292000,291500,384
20250219,132000,407416488500,292000,291000,292000,291000,778
20250219,131900,407189730500,291000,290500,292000,290500,991
20250219,131800,406900980500,291000,291500,292000,290500,1674
20250219,131700,406413465000,292000,292000,292000,291500,1099
20250219,131600,406093070000,291500,292500,293000,291500,1988
20250219,131500,405512307000,292500,294000,294000,292500,1421
20250219,131400,405095540000,293500,293500,294000,293500,900
20250219,131300,404831322000,293500,294000,294000,293500,716
20250219,131200,404620864000,294000,294000,294000,293500,3143
20250219,131100,403696883000,293500,293500,294000,293000,1558
20250219,131000,403239634000,294000,293000,294000,292500,3627
20250219,130900,402175397000,293000,292500,293000,292500,507
20250219,130800,402026944000,293000,292500,293000,292500,381
20250219,130700,401915337000,293000,292500,293000,292000,1302
20250219,130600,401534488500,293000,292500,293000,292000,690
20250219,130500,401332655500,292500,292000,292500,292000,761
20250219,130400,401110173500,292000,292500,293000,292000,1392
20250219,130300,400703145500,292500,291000,293000,291000,4759
20250219,130200,399312909500,291500,291000,291500,291000,355
20250219,130100,399209511500,291500,290500,291500,290500,646
20250219,130000,399021414000,291000,290500,291500,290500,545
20250219,125900,398862894500,290500,291000,291500,290500,1433
20250219,125800,398445937000,291000,291000,291500,291000,333
20250219,125700,398349028500,291000,290500,291500,290500,686
20250219,125600,398149398000,291000,290000,291000,290000,389
20250219,125500,398036477000,290000,290500,291000,290000,476
20250219,125400,397898224500,290500,289500,291000,289500,2924
20250219,125300,397048808500,290000,289500,290000,289500,1338
20250219,125200,396661273500,289500,290500,290500,289500,2851
20250219,125100,395833900500,290500,290500,291000,290500,721
20250219,125000,395624434000,290500,291000,291000,290000,1440
20250219,124900,395206086500,291000,291500,291500,290500,973
20250219,124800,394922986000,291000,290000,291500,290000,1391
20250219,124700,394518573500,290000,290000,290500,289500,1610
20250219,124600,394051637500,290000,290000,290500,289500,1894
20250219,124500,393502646000,290000,289500,290500,289500,1873
20250219,124400,392959547500,289500,290500,291000,289500,4762
20250219,124300,391579400000,290500,290500,291000,290000,2839
20250219,124200,390754787000,291000,291000,291500,290500,2344
20250219,124100,390072628000,291000,292500,292500,291000,1906
20250219,124000,389516797000,292500,292500,293000,292000,1013
20250219,123900,389220594500,292500,292500,293000,291500,3900
20250219,123800,388081988500,292500,293000,293000,292500,1679
20250219,123700,387590739000,293000,293000,293500,292500,1157
20250219,123600,387251748500,293000,293500,294000,293000,964
20250219,123500,386968879500,293500,293500,294000,293500,1248
20250219,123400,386602380000,293000,293000,293500,293000,411
20250219,123300,386481954500,293500,293000,293500,293000,357
20250219,123200,386377342000,293000,292500,294000,292500,934
20250219,123100,386103403000,292500,292500,293500,292500,709
20250219,123000,385895934000,292500,292000,293500,292000,3345
20250219,122900,384918396500,292000,293500,294000,292000,6188
20250219,122800,383104392500,294000,293500,294000,293500,500
20250219,122700,382957537000,294000,293500,294000,293500,969
20250219,122600,382673043000,293500,294000,294000,293500,350
20250219,122500,382570231000,293500,293500,294000,293500,624
20250219,122400,382387041000,293500,293500,294000,293500,439
20250219,122300,382258145000,294000,293500,294000,293500,676
20250219,122200,382059667000,294000,294000,294000,293500,651
20250219,122100,381868546000,294000,293500,294000,293500,980
20250219,122000,381580846000,293500,295500,295500,293500,1320
20250219,121900,381192436000,295500,294000,295500,294000,1291
20250219,121800,380811873000,294000,294500,295000,293500,1980
20250219,121700,380229615000,295000,295000,295000,294500,702
20250219,121600,380022763000,295000,295000,295500,294500,984
20250219,121500,379732498500,295000,295500,296000,295000,779
20250219,121400,379502464000,295500,295500,296000,295000,1270
20250219,121300,379127083500,295500,295500,296000,295500,602
20250219,121200,378949058500,295500,294500,295500,294500,2135
20250219,121100,378319321500,295000,295000,295000,294500,840
20250219,121000,378071629500,294500,294500,295500,294500,2236
20250219,120900,377412045000,295000,294500,295000,294000,1220
20250219,120800,377052855500,294500,293500,294500,293500,1353
20250219,120700,376655123000,294000,293500,294000,293000,1724
20250219,120600,376149044500,293500,292000,294000,292000,1756
20250219,120500,375633817000,292000,292500,293000,292000,6308
20250219,120400,373790242500,293000,293500,294000,292500,5071
20250219,120300,372303756500,293500,294500,294500,293500,3383
20250219,120200,371308681000,294500,296000,296500,294500,2977
20250219,120100,370429455500,296500,296000,296500,295500,2056
20250219,120000,369820816500,296000,296000,296500,295500,3151
20250219,115900,368887772000,296000,295000,296000,294500,3122
20250219,115800,367966291500,295000,294500,295000,294000,1127
20250219,115700,367634396000,294000,294000,295000,293500,3044
20250219,115600,366738251500,294000,294500,294500,293500,3203
20250219,115500,365796513000,294000,295500,295500,294000,2926
20250219,115400,364934769000,295000,295500,295500,294500,2269
20250219,115300,364265582500,295000,295500,296000,295000,1458
20250219,115200,363834826000,295500,295000,296000,294500,2257
20250219,115100,363168037500,294500,295500,296000,294500,4045
20250219,115000,361973341500,296000,294500,296500,294500,4547
20250219,114900,360629610500,294500,294500,295000,294500,1582
20250219,114800,360163435000,294500,295000,295000,294500,2652
20250219,114700,359381938500,295000,296500,297000,294500,9928
20250219,114600,356448135500,297000,296500,297000,296000,3896
20250219,114500,355292348500,296500,296500,297500,296000,11012
20250219,114400,352025354000,297000,294500,297500,294000,27654
20250219,114300,343838184500,294500,294500,295000,294000,6805
20250219,114200,341833885500,294500,293500,295000,293500,7377
20250219,114100,339661368000,294000,293500,295000,293000,13038
20250219,114000,335826640500,294000,293000,294000,292500,4804
20250219,113900,334418288000,292500,291500,293000,291000,5660
20250219,113800,332764819000,291000,291500,292000,291000,2115
20250219,113700,332148532500,292000,292000,292500,291500,3299
20250219,113600,331185090000,292000,292000,292500,291500,5583
20250219,113500,329554880500,291500,291000,292000,290500,3193
20250219,113400,328624813000,291000,290500,291000,290000,1455
20250219,113300,328201746500,290000,290500,291000,290000,2354
20250219,113200,327518131000,290500,291000,291500,290500,4715
20250219,113100,326145955500,291000,289500,291500,289000,10250
20250219,113000,323170304500,289000,289000,289500,289000,1487
20250219,112900,322740029000,288500,288500,289000,288500,1090
20250219,112800,322425165000,288500,289000,289000,288500,245
20250219,112700,322354460000,288500,288500,289000,288500,291
20250219,112600,322270429000,288500,289500,289500,288500,933
20250219,112500,322000732500,289000,289500,289500,289000,633
20250219,112400,321817756500,289000,287500,289500,287500,3006
20250219,112300,320951536000,288000,288000,288000,287500,320
20250219,112200,320859429500,288000,287500,288000,287500,570
20250219,112100,320695342500,287500,288000,288000,287500,336
20250219,112000,320598677500,288000,288500,289000,287500,2182
20250219,111900,319969557500,288500,288500,289000,288000,1034
20250219,111800,319671223000,289000,288500,289000,288000,872
20250219,111700,319419634000,288500,288000,289000,287500,1984
20250219,111600,318847757000,288000,288000,288000,287500,568
20250219,111500,318684291500,287500,287500,288000,287500,895
20250219,111400,318426642500,288000,289500,289500,287500,2921
20250219,111300,317584123500,289000,289000,289500,289000,859
20250219,111200,317335703000,289000,289000,289500,289000,383
20250219,111100,317224919000,289500,288500,289500,288500,2161
20250219,111000,316600522000,288500,289000,289000,288000,1225
20250219,110900,316247057000,288500,288500,289000,288000,1934
20250219,110800,315689202000,289000,289000,289500,288500,1312
20250219,110700,315309975000,289000,290000,290000,289000,2956
20250219,110600,314453952000,289500,289500,290000,289000,2823
20250219,110500,313636158000,289500,288000,289500,287500,7528
20250219,110400,311462995500,288000,287500,288000,287500,437
20250219,110300,311337247000,287500,287000,288000,287000,347
20250219,110200,311237456000,287500,287500,288000,287000,1113
20250219,110100,310917629000,287500,287000,288000,287000,1182
20250219,110000,310577965500,287500,287000,287500,287000,1093
20250219,105900,310263938000,287000,287000,287500,287000,473
20250219,105800,310128022000,287500,287000,287500,287000,562
20250219,105700,309966532000,287000,287000,287500,286500,447
20250219,105600,309838130500,287500,287500,288000,286500,1034
20250219,105500,309541088000,288000,286000,288000,286000,2524
20250219,105400,308817274500,286000,286000,286500,286000,1127
20250219,105300,308494888000,286000,287000,287000,286000,907
20250219,105200,308235201500,287000,287000,287500,286500,1577
20250219,105100,307783043500,286500,287500,287500,286500,1817
20250219,105000,307261934000,287000,287500,288000,287000,2516
20250219,104900,306538801500,287500,287500,288000,287500,370
20250219,104800,306432374500,288000,287500,288000,287500,376
20250219,104700,306324211000,288000,288000,288000,286500,4033
20250219,104600,305164912000,287500,287000,288000,287000,1529
20250219,104500,304725253000,287000,286500,287500,286500,1897
20250219,104400,304180671500,286500,287500,288500,286500,8098
20250219,104300,301852261500,287000,287500,287500,287000,1729
20250219,104200,301355885000,287000,287000,287500,286500,1194
20250219,104100,301013107000,287000,287500,288000,286500,3625
20250219,104000,299971714500,288000,288000,288000,287500,1201
20250219,103900,299625931000,288000,287000,288000,286500,3364
20250219,103800,298659557500,287000,285500,287000,285500,2516
20250219,103700,297939383500,286000,285500,286500,285500,2203
20250219,103600,297309460000,286000,286000,286500,285500,3124
20250219,103500,296415829000,285500,285500,286500,285500,2758
20250219,103400,295626848000,286000,285500,286000,285000,3016
20250219,103300,294764729500,285500,284500,285500,284000,2718
20250219,103200,293990880000,284500,282000,284500,282000,4611
20250219,103100,292684576500,282000,282000,283000,281500,2549
20250219,103000,291965180500,281500,282000,283000,281500,3323
20250219,102900,291027122000,282000,283000,283500,282000,2409
20250219,102800,290345983000,283000,282000,283500,282000,2729
20250219,102700,289574507000,282000,283500,284000,282000,2362
20250219,102600,288905785000,283500,283000,284000,283000,3314
20250219,102500,287966468000,283000,281500,283500,280500,7876
20250219,102400,285749170500,281500,283000,283500,281500,8849
20250219,102300,283253093000,282500,282000,283500,280500,11509
20250219,102200,280007582500,282000,284500,284500,282000,14813
20250219,102100,275810015500,284500,285000,285500,284000,4650
20250219,102000,274486345500,285000,284500,285500,284500,4161
20250219,101900,273300749000,285000,285500,286000,285000,3705
20250219,101800,272243725000,285500,286000,286500,285000,4262
20250219,101700,271027431000,286000,286000,287000,285500,3473
20250219,101600,270033856500,286000,287500,287500,286000,3523
20250219,101500,269024504500,287000,288000,288500,287000,3654
20250219,101400,267974415000,288500,288500,289000,288000,2366
20250219,101300,267292604000,288000,288500,289000,288000,838
20250219,101200,267050832500,288500,289500,289500,288000,3273
20250219,101100,266106289000,289500,290000,290000,289000,1330
20250219,101000,265721217500,290000,289000,290000,289000,1512
20250219,100900,265283416000,289500,289500,290000,288500,2023
20250219,100800,264697958000,289000,289000,289500,288500,2629
20250219,100700,263938520000,289500,289500,290000,288500,2216
20250219,100600,263296964500,289000,290000,290000,288500,2534
20250219,100500,262564416500,289500,290000,290500,288500,7274
20250219,100400,260456561000,290000,290000,290000,289500,2678
20250219,100300,259680080000,290000,290500,290500,289500,6484
20250219,100200,257798499000,290500,289000,290500,288500,9161
20250219,100100,255143005500,289000,289500,289500,288500,4558
20250219,100000,253825471000,289500,289000,289500,288500,8444
20250219,095900,251384614000,289000,287000,289000,286500,8562
20250219,095800,248919495500,287000,286000,287000,286000,1868
20250219,095700,248384464000,286000,285500,287000,285500,3648
20250219,095600,247340139500,285500,285500,286000,285000,1051
20250219,095500,247040000500,285500,285000,285500,284500,3198
20250219,095400,246129048000,285000,284000,285500,283500,15174
20250219,095300,241818893000,284000,286500,286500,284000,10710
20250219,095200,238767444500,286500,286500,287000,286000,3147
20250219,095100,237865545500,286000,285500,286500,285500,2232
20250219,095000,237227513000,286000,285500,286500,284500,4870
20250219,094900,235837476000,285000,285000,286500,284500,10221
20250219,094800,232923969500,285000,286500,287000,285000,3535
20250219,094700,231914506000,287000,285500,287500,285000,4680
20250219,094600,230576023500,286000,286500,287000,285000,8005
20250219,094500,228288534500,286500,287500,288500,286500,3170
20250219,094400,227377833500,287500,288000,288500,287500,970
20250219,094300,227098312000,288000,287500,288500,286500,2572
20250219,094200,226359153500,287500,288000,289000,287000,4037
20250219,094100,225196653000,288000,288500,289000,288000,1480
20250219,094000,224769551000,289000,288000,289000,287500,3640
20250219,093900,223720554500,288000,289000,289000,287000,2482
20250219,093800,223005592500,289000,287000,289000,286000,5523
20250219,093700,221419765500,286500,287000,288000,286500,3214
20250219,093600,220497281000,287500,289000,289000,286500,5718
20250219,093500,218852772000,289000,289500,289500,288000,2845
20250219,093400,218030442500,289000,287500,289500,287500,3948
20250219,093300,216890816000,287500,288500,289500,286500,9031
20250219,093200,214291788500,288500,286500,289000,286500,3942
20250219,093100,213157368000,287000,286500,288500,286500,6744
20250219,093000,211219918500,286500,287000,287000,286000,4168
20250219,092900,210025697000,286500,286500,287000,284500,18954
20250219,092800,204613388500,286500,288500,288500,286500,7622
20250219,092700,202421704000,288000,289500,289500,288000,3969
20250219,092600,201275744000,290000,290500,290500,288000,7880
20250219,092500,198996410000,290500,291000,291500,290500,6527
20250219,092400,197095850000,291000,289000,291000,288500,6981
20250219,092300,195072284500,289000,287000,290000,287000,11793
20250219,092200,191672616000,287000,289000,289500,287000,18001
20250219,092100,186489321000,289500,291500,291500,289000,5282
20250219,092000,184958157000,291000,290000,291500,290000,4764
20250219,091900,183573969000,290000,292000,292000,290000,4996
20250219,091800,182120209500,291500,290000,292000,290000,7184
20250219,091700,180030511000,290500,290000,291000,288000,23369
20250219,091600,173264339500,290500,292500,292500,290000,14612
20250219,091500,169012331500,293000,295000,295500,292500,15370
20250219,091400,164490914500,294000,295000,295500,292000,14843
20250219,091300,160130996500,295500,293000,296000,292000,11949
20250219,091200,156612887000,293000,291000,293000,290500,13975
20250219,091100,152537407500,291000,291000,294000,290000,18590
20250219,091000,147117707000,291000,293500,294000,290000,26973
20250219,090900,139249048500,293000,296000,296000,292500,17835
20250219,090800,134007503500,296000,298500,299000,295000,21276
20250219,090700,127689407000,298000,298500,302500,298000,50623
20250219,090600,112501682500,299000,295000,299000,295000,18916
20250219,090500,106877693000,295000,296500,297500,295000,15756
20250219,090400,102215007500,297000,291500,298000,291500,32006
20250219,090300,92750135500,292000,293000,294500,291500,21975
20250219,090200,86323453500,293000,294000,296500,292000,34648
20250219,090100,76127070000,295500,300500,300500,293500,55474
20250219,090000,59651780500,300500,290500,303500,290500,200365
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185500 477572721000 286500 286500 286500 286500 19045
3 20250219 185400 477572721000 286500 286500 286500 286500 0
4 20250219 185300 477572721000 286500 286500 286500 286500 0
5 20250219 185200 477572721000 286500 286500 286500 286500 0
6 20250219 185100 477572721000 286500 286500 286500 286500 0
7 20250219 185000 477572721000 286500 286500 286500 286500 0
8 20250219 184900 477572721000 286500 286500 286500 286500 0
9 20250219 184800 477572721000 286500 286500 286500 286500 0
10 20250219 184700 477572721000 286500 286500 286500 286500 0
11 20250219 184600 477572721000 286500 286500 286500 286500 0
12 20250219 184500 477572721000 286500 286500 286500 286500 0
13 20250219 184400 477572721000 286500 286500 286500 286500 0
14 20250219 184300 477572721000 286500 286500 286500 286500 0
15 20250219 184200 477572721000 286500 286500 286500 286500 0
16 20250219 184100 477572721000 286500 286500 286500 286500 0
17 20250219 184000 477572721000 286500 286500 286500 286500 0
18 20250219 183900 477572721000 286500 286500 286500 286500 0
19 20250219 183800 477572721000 286500 286500 286500 286500 0
20 20250219 183700 477572721000 286500 286500 286500 286500 0
21 20250219 183600 477572721000 286500 286500 286500 286500 0
22 20250219 183500 477572721000 286500 286500 286500 286500 0
23 20250219 183400 477572721000 286500 286500 286500 286500 0
24 20250219 183300 477572721000 286500 286500 286500 286500 0
25 20250219 183200 477572721000 286500 286500 286500 286500 0
26 20250219 183100 477572721000 286500 286500 286500 286500 0
27 20250219 183000 477572721000 286500 286500 286500 286500 0
28 20250219 182900 477572721000 286500 286500 286500 286500 0
29 20250219 182800 477572721000 286500 286500 286500 286500 0
30 20250219 182700 477572721000 286500 286500 286500 286500 0
31 20250219 182600 477572721000 286500 286500 286500 286500 0
32 20250219 182500 477572721000 286500 286500 286500 286500 19045
33 20250219 182400 477572721000 286500 286500 286500 286500 0
34 20250219 182300 477572721000 286500 286500 286500 286500 0
35 20250219 182200 477572721000 286500 286500 286500 286500 0
36 20250219 182100 477572721000 286500 286500 286500 286500 0
37 20250219 182000 477572721000 286500 286500 286500 286500 0
38 20250219 181900 477572721000 286500 286500 286500 286500 0
39 20250219 181800 477572721000 286500 286500 286500 286500 0
40 20250219 181700 477572721000 286500 286500 286500 286500 0
41 20250219 181600 477572721000 286500 286500 286500 286500 0
42 20250219 181500 477572721000 286500 286500 286500 286500 0
43 20250219 181400 477572721000 286500 286500 286500 286500 0
44 20250219 181300 477572721000 286500 286500 286500 286500 0
45 20250219 181200 477572721000 286500 286500 286500 286500 0
46 20250219 181100 477572721000 286500 286500 286500 286500 0
47 20250219 181000 477572721000 286500 286500 286500 286500 0
48 20250219 180900 477572721000 286500 286500 286500 286500 0
49 20250219 180800 477572721000 286500 286500 286500 286500 0
50 20250219 180700 477572721000 286500 286500 286500 286500 0
51 20250219 180600 477572721000 286500 286500 286500 286500 0
52 20250219 180500 477572721000 286500 286500 286500 286500 0
53 20250219 180400 477572721000 286500 286500 286500 286500 0
54 20250219 180300 477572721000 286500 286500 286500 286500 0
55 20250219 180200 477572721000 286500 286500 286500 286500 0
56 20250219 180100 477572721000 286500 286500 286500 286500 0
57 20250219 180000 477572721000 286500 286500 286500 286500 0
58 20250219 175900 477572721000 286500 286500 286500 286500 0
59 20250219 175800 477572721000 286500 286500 286500 286500 0
60 20250219 175700 477572721000 286500 286500 286500 286500 0
61 20250219 175600 477572721000 286500 286500 286500 286500 0
62 20250219 175500 477572721000 286500 286500 286500 286500 19045
63 20250219 175400 477572721000 286500 286500 286500 286500 0
64 20250219 175300 477572721000 286500 286500 286500 286500 0
65 20250219 175200 477572721000 286500 286500 286500 286500 0
66 20250219 175100 477572721000 286500 286500 286500 286500 0
67 20250219 175000 477572721000 286500 286500 286500 286500 0
68 20250219 174900 477572721000 286500 286500 286500 286500 0
69 20250219 174800 477572721000 286500 286500 286500 286500 0
70 20250219 174700 477572721000 286500 286500 286500 286500 0
71 20250219 174600 477572721000 286500 286500 286500 286500 0
72 20250219 174500 477572721000 286500 286500 286500 286500 0
73 20250219 174400 477572721000 286500 286500 286500 286500 0
74 20250219 174300 477572721000 286500 286500 286500 286500 0
75 20250219 174200 477572721000 286500 286500 286500 286500 0
76 20250219 174100 477572721000 286500 286500 286500 286500 0
77 20250219 174000 477572721000 286500 286500 286500 286500 0
78 20250219 173900 477572721000 286500 286500 286500 286500 0
79 20250219 173800 477572721000 286500 286500 286500 286500 0
80 20250219 173700 477572721000 286500 286500 286500 286500 0
81 20250219 173600 477572721000 286500 286500 286500 286500 0
82 20250219 173500 477572721000 286500 286500 286500 286500 0
83 20250219 173400 477572721000 286500 286500 286500 286500 0
84 20250219 173300 477572721000 286500 286500 286500 286500 0
85 20250219 173200 477572721000 286500 286500 286500 286500 0
86 20250219 173100 477572721000 286500 286500 286500 286500 0
87 20250219 173000 477572721000 286500 286500 286500 286500 0
88 20250219 172900 477572721000 286500 286500 286500 286500 0
89 20250219 172800 477572721000 286500 286500 286500 286500 0
90 20250219 172700 477572721000 286500 286500 286500 286500 0
91 20250219 172600 477572721000 286500 286500 286500 286500 0
92 20250219 172500 477572721000 286500 286500 286500 286500 19045
93 20250219 172400 477572721000 286500 286500 286500 286500 0
94 20250219 172300 477572721000 286500 286500 286500 286500 0
95 20250219 172200 477572721000 286500 286500 286500 286500 0
96 20250219 172100 477572721000 286500 286500 286500 286500 0
97 20250219 172000 477572721000 286500 286500 286500 286500 0
98 20250219 171900 477572721000 286500 286500 286500 286500 0
99 20250219 171800 477572721000 286500 286500 286500 286500 0
100 20250219 171700 477572721000 286500 286500 286500 286500 0
101 20250219 171600 477572721000 286500 286500 286500 286500 0
102 20250219 171500 477572721000 286500 286500 286500 286500 0
103 20250219 171400 477572721000 286500 286500 286500 286500 0
104 20250219 171300 477572721000 286500 286500 286500 286500 0
105 20250219 171200 477572721000 286500 286500 286500 286500 0
106 20250219 171100 477572721000 286500 286500 286500 286500 0
107 20250219 171000 477572721000 286500 286500 286500 286500 0
108 20250219 170900 477572721000 286500 286500 286500 286500 0
109 20250219 170800 477572721000 286500 286500 286500 286500 0
110 20250219 170700 477572721000 286500 286500 286500 286500 0
111 20250219 170600 477572721000 286500 286500 286500 286500 0
112 20250219 170500 477572721000 286500 286500 286500 286500 0
113 20250219 170400 477572721000 286500 286500 286500 286500 0
114 20250219 170300 477572721000 286500 286500 286500 286500 0
115 20250219 170200 477572721000 286500 286500 286500 286500 0
116 20250219 170100 477572721000 286500 286500 286500 286500 0
117 20250219 170000 477572721000 286500 286500 286500 286500 0
118 20250219 165900 477572721000 286500 286500 286500 286500 0
119 20250219 165800 477572721000 286500 286500 286500 286500 0
120 20250219 165700 477572721000 286500 286500 286500 286500 0
121 20250219 165600 477572721000 286500 286500 286500 286500 0
122 20250219 165500 477572721000 286500 286500 286500 286500 19045
123 20250219 165400 477572721000 286500 286500 286500 286500 0
124 20250219 165300 477572721000 286500 286500 286500 286500 0
125 20250219 165200 477572721000 286500 286500 286500 286500 0
126 20250219 165100 477572721000 286500 286500 286500 286500 0
127 20250219 165000 477572721000 286500 286500 286500 286500 0
128 20250219 164900 477572721000 286500 286500 286500 286500 0
129 20250219 164800 477572721000 286500 286500 286500 286500 0
130 20250219 164700 477572721000 286500 286500 286500 286500 0
131 20250219 164600 477572721000 286500 286500 286500 286500 0
132 20250219 164500 477572721000 286500 286500 286500 286500 0
133 20250219 164400 477572721000 286500 286500 286500 286500 0
134 20250219 164300 477572721000 286500 286500 286500 286500 0
135 20250219 164200 477572721000 286500 286500 286500 286500 0
136 20250219 164100 477572721000 286500 286500 286500 286500 0
137 20250219 164000 477572721000 286500 286500 286500 286500 0
138 20250219 163900 477572721000 286500 286500 286500 286500 0
139 20250219 163800 477572721000 286500 286500 286500 286500 0
140 20250219 163700 477572721000 286500 286500 286500 286500 0
141 20250219 163600 477572721000 286500 286500 286500 286500 0
142 20250219 163500 477572721000 286500 286500 286500 286500 0
143 20250219 163400 477572721000 286500 286500 286500 286500 0
144 20250219 163300 477572721000 286500 286500 286500 286500 0
145 20250219 163200 477572721000 286500 286500 286500 286500 0
146 20250219 163100 477572721000 286500 286500 286500 286500 0
147 20250219 163000 477572721000 286500 286500 286500 286500 0
148 20250219 162900 477572721000 286500 286500 286500 286500 0
149 20250219 162800 477572721000 286500 286500 286500 286500 0
150 20250219 162700 477572721000 286500 286500 286500 286500 0
151 20250219 162600 477572721000 286500 286500 286500 286500 0
152 20250219 162500 477572721000 286500 286500 286500 286500 19045
153 20250219 162400 477572721000 286500 286500 286500 286500 0
154 20250219 162300 477572721000 286500 286500 286500 286500 0
155 20250219 162200 477572721000 286500 286500 286500 286500 0
156 20250219 162100 477572721000 286500 286500 286500 286500 0
157 20250219 162000 477572721000 286500 286500 286500 286500 0
158 20250219 161900 477572721000 286500 286500 286500 286500 0
159 20250219 161800 477572721000 286500 286500 286500 286500 0
160 20250219 161700 477572721000 286500 286500 286500 286500 0
161 20250219 161600 477572721000 286500 286500 286500 286500 0
162 20250219 161500 477572721000 286500 286500 286500 286500 0
163 20250219 161400 477572721000 286500 286500 286500 286500 0
164 20250219 161300 477572721000 286500 286500 286500 286500 0
165 20250219 161200 477572721000 286500 286500 286500 286500 0
166 20250219 161100 477572721000 286500 286500 286500 286500 0
167 20250219 161000 477572721000 286500 286500 286500 286500 0
168 20250219 160900 477572721000 286500 286500 286500 286500 0
169 20250219 160800 477572721000 286500 286500 286500 286500 0
170 20250219 160700 477572721000 286500 286500 286500 286500 0
171 20250219 160600 477572721000 286500 286500 286500 286500 0
172 20250219 160500 477572721000 286500 286500 286500 286500 0
173 20250219 160400 477572721000 286500 286500 286500 286500 0
174 20250219 160300 477572721000 286500 286500 286500 286500 0
175 20250219 160200 477572721000 286500 286500 286500 286500 0
176 20250219 160100 477572721000 286500 286500 286500 286500 0
177 20250219 160000 477572721000 286500 286500 286500 286500 0
178 20250219 155900 477572721000 286500 286500 286500 286500 0
179 20250219 155800 477572721000 286500 286500 286500 286500 0
180 20250219 155700 477572721000 286500 286500 286500 286500 0
181 20250219 155600 477572721000 286500 286500 286500 286500 0
182 20250219 155500 477572721000 286500 286500 286500 286500 19045
183 20250219 155400 477572721000 286500 286500 286500 286500 0
184 20250219 155300 477572721000 286500 286500 286500 286500 0
185 20250219 155200 477572721000 286500 286500 286500 286500 0
186 20250219 155100 477572721000 286500 286500 286500 286500 0
187 20250219 155000 477572721000 286500 286500 286500 286500 0
188 20250219 154900 477572721000 286500 286500 286500 286500 0
189 20250219 154800 477572721000 286500 286500 286500 286500 0
190 20250219 154700 477572721000 286500 286500 286500 286500 0
191 20250219 154600 477572721000 286500 286500 286500 286500 0
192 20250219 154500 477572721000 286500 286500 286500 286500 0
193 20250219 154400 477572721000 286500 286500 286500 286500 0
194 20250219 154300 477572721000 286500 286500 286500 286500 0
195 20250219 154200 477572721000 286500 286500 286500 286500 0
196 20250219 154100 477572721000 286500 286500 286500 286500 0
197 20250219 154000 477572721000 286500 286500 286500 286500 0
198 20250219 153900 477572721000 286500 286500 286500 286500 0
199 20250219 153800 477572721000 286500 286500 286500 286500 0
200 20250219 153700 477572721000 286500 286500 286500 286500 0
201 20250219 153600 477572721000 286500 286500 286500 286500 0
202 20250219 153500 477572721000 286500 286500 286500 286500 0
203 20250219 153400 477572721000 286500 286500 286500 286500 0
204 20250219 153300 477572721000 286500 286500 286500 286500 0
205 20250219 153200 477572721000 286500 286500 286500 286500 0
206 20250219 153100 477572721000 286500 286500 286500 286500 0
207 20250219 153000 477572721000 286500 286500 286500 286500 19045
208 20250219 152900 472116328500 285000 285000 285000 285000 0
209 20250219 152800 472116328500 285000 285000 285000 285000 0
210 20250219 152700 472116328500 285000 285000 285000 285000 0
211 20250219 152600 472116328500 285000 285000 285000 285000 0
212 20250219 152500 472116328500 285000 285000 285000 285000 0
213 20250219 152400 472116328500 285000 285000 285000 285000 0
214 20250219 152300 472116328500 285000 285000 285000 285000 0
215 20250219 152200 472116328500 285000 285000 285000 285000 0
216 20250219 152100 472116328500 285000 285000 285000 285000 0
217 20250219 152000 472116328500 285000 285000 285000 285000 0
218 20250219 151900 472116328500 285000 284500 285500 284000 3733
219 20250219 151800 471053554000 285000 285000 285000 284500 2743
220 20250219 151700 470272558500 284500 284000 285500 283000 7715
221 20250219 151600 468080570500 284000 284500 285000 284000 4119
222 20250219 151500 466908853000 284500 284500 285000 284000 4556
223 20250219 151400 465612801000 285000 285000 285500 284500 1390
224 20250219 151300 465216969000 285000 285000 285500 284500 1272
225 20250219 151200 464854429500 285000 285000 285500 284500 3389
226 20250219 151100 463888449000 285000 285000 285500 284000 3223
227 20250219 151000 462970715000 285000 285000 285500 284500 3025
228 20250219 150900 462108573500 285500 285000 286000 284000 4884
229 20250219 150800 460717453500 285500 285500 286000 285000 1707
230 20250219 150700 460230090000 286000 285000 286000 285000 4117
231 20250219 150600 459055568000 285500 286000 286000 285000 2920
232 20250219 150500 458221997500 285500 286500 286500 285500 1987
233 20250219 150400 457653799000 286500 286000 286500 286000 1281
234 20250219 150300 457287405500 286000 285500 286500 285500 1137
235 20250219 150200 456962220500 285500 286000 286500 285500 1112
236 20250219 150100 456644271500 286000 285500 286500 285500 2257
237 20250219 150000 455998976000 285500 286000 286500 285500 3098
238 20250219 145900 455113817500 286500 286500 286500 286000 2209
239 20250219 145800 454481805500 286000 286500 287000 285500 4229
240 20250219 145700 453271505500 286500 287000 287500 286000 2981
241 20250219 145600 452416727000 287000 286500 287500 286500 1584
242 20250219 145500 451962113500 287000 287000 287000 286500 592
243 20250219 145400 451792321500 286500 287500 287500 286500 1650
244 20250219 145300 451318712000 287000 286500 287500 286500 1854
245 20250219 145200 450786760500 287000 286500 287000 286500 509
246 20250219 145100 450640811000 287000 286500 287000 285500 1926
247 20250219 145000 450089331500 286500 286000 286500 286000 580
248 20250219 144900 449923431000 286000 286000 286500 286000 987
249 20250219 144800 449641112000 286000 286000 286500 286000 910
250 20250219 144700 449380795000 286000 285500 286500 285500 1132
251 20250219 144600 449057097500 285500 285500 286500 285500 2083
252 20250219 144500 448461491000 286000 285500 286500 285500 937
253 20250219 144400 448193640000 286000 285000 286000 285000 1949
254 20250219 144300 447636576000 285500 286000 286000 285000 1265
255 20250219 144200 447275411500 285500 285500 286000 285500 519
256 20250219 144100 447127144000 286000 285500 286000 285000 821
257 20250219 144000 446892718000 285000 285000 285500 285000 1977
258 20250219 143900 446329219500 285000 285500 286000 285000 2817
259 20250219 143800 445525666500 285500 286500 286500 285500 2581
260 20250219 143700 444786976500 286500 286000 286500 286000 408
261 20250219 143600 444670196500 286000 286000 286500 285500 987
262 20250219 143500 444387914500 286000 285500 286000 285500 617
263 20250219 143400 444211532000 286000 285500 286000 285500 1367
264 20250219 143300 443820694000 285500 285500 286000 285500 524
265 20250219 143200 443671018000 285500 285000 286000 285000 904
266 20250219 143100 443412986500 285000 285000 285500 285000 555
267 20250219 143000 443254668000 285500 284500 285500 284000 3081
268 20250219 142900 442377214000 284500 285000 285500 284500 1751
269 20250219 142800 441878567000 285000 284500 285500 284000 3721
270 20250219 142700 440819207500 284500 285000 285000 284500 799
271 20250219 142600 440591867000 284500 284500 285000 284000 3791
272 20250219 142500 439513082000 284500 285000 285500 284500 3233
273 20250219 142400 438592029000 285000 285500 286000 284500 4218
274 20250219 142300 437389984500 285500 285500 286000 285500 1716
275 20250219 142200 436900031000 285500 286000 286500 285000 2691
276 20250219 142100 436131667000 285500 286500 287000 285500 1349
277 20250219 142000 435745601500 286500 286500 287500 286500 1434
278 20250219 141900 435334431500 286500 286500 287500 286500 951
279 20250219 141800 435061703500 286500 286500 287500 286500 671
280 20250219 141700 434869215000 287000 286500 287500 286500 2802
281 20250219 141600 434065165000 286500 286000 287000 286000 1025
282 20250219 141500 433771575000 286500 285500 286500 285500 1280
283 20250219 141400 433405676000 286000 286000 286000 285500 646
284 20250219 141300 433221126000 285500 286000 286000 285500 709
285 20250219 141200 433018619000 285500 285500 286000 285000 3730
286 20250219 141100 431954644000 285500 286000 286000 284500 6117
287 20250219 141000 430209542500 286000 287000 287000 285500 6121
288 20250219 140900 428457691500 287000 287000 287500 286500 2284
289 20250219 140800 427802225500 287000 287000 287500 287000 501
290 20250219 140700 427658365500 287000 287000 287500 286500 1610
291 20250219 140600 427196350000 287000 288000 288500 287000 2158
292 20250219 140500 426575494000 288000 288000 289000 287500 1272
293 20250219 140400 426209084000 288000 287500 288000 287500 496
294 20250219 140300 426066387000 287500 287500 288000 287000 493
295 20250219 140200 425924663000 287500 287500 288000 287000 1653
296 20250219 140100 425449525000 287500 287000 288000 287000 1972
297 20250219 140000 424882938000 287000 288000 288000 287000 3125
298 20250219 135900 423984976000 287500 288000 288500 287500 767
299 20250219 135800 423764194500 287500 288500 289000 287500 964
300 20250219 135700 423486464000 288500 288500 289000 288000 723
301 20250219 135600 423277942500 288500 289500 289500 288500 715
302 20250219 135500 423071418000 289500 289500 289500 289000 809
303 20250219 135400 422837542500 289500 289500 289500 289000 481
304 20250219 135300 422698441000 289500 289000 289500 289000 1013
305 20250219 135200 422405607000 289500 289000 289500 289000 523
306 20250219 135100 422254411000 289000 289000 289500 289000 484
307 20250219 135000 422114462000 289000 289000 289500 288500 837
308 20250219 134900 421872525500 289000 289000 289500 288000 1114
309 20250219 134800 421551054000 288500 289000 289000 288000 809
310 20250219 134700 421317587000 289000 289000 289000 288000 589
311 20250219 134600 421147503000 288500 288000 289000 287500 1982
312 20250219 134500 420576642500 287500 287500 288500 287500 1025
313 20250219 134400 420281697500 288000 288000 288500 287500 3359
314 20250219 134300 419315063000 288000 288500 289000 288000 1072
315 20250219 134200 419005755000 288500 288500 289000 288500 497
316 20250219 134100 418862326000 288500 289000 289000 288500 660
317 20250219 134000 418671860500 288500 288000 289000 288000 986
318 20250219 133900 418387453500 288500 288500 289500 288000 1106
319 20250219 133800 418068279500 288500 288500 289500 288500 1643
320 20250219 133700 417593560500 289000 289000 289000 288500 1072
321 20250219 133600 417283894500 289000 288000 289000 288000 1010
322 20250219 133500 416992666500 288000 288000 288500 287500 1871
323 20250219 133400 416454110500 288000 288000 288500 287500 2151
324 20250219 133300 415834934000 287500 287500 288500 287000 2879
325 20250219 133200 415006589000 287500 289000 289500 287000 7315
326 20250219 133100 412899930000 288500 289500 290000 288000 5977
327 20250219 133000 411174100500 290000 290500 290500 289500 1860
328 20250219 132900 410634785000 290000 290000 290500 290000 765
329 20250219 132800 410412762000 290000 290500 291000 290000 1327
330 20250219 132700 410027201000 291000 290000 291000 290000 581
331 20250219 132600 409858386000 290500 290000 290500 290000 884
332 20250219 132500 409601909000 290500 290500 291000 289500 3457
333 20250219 132400 408599025000 290500 291000 291000 290500 915
334 20250219 132300 408333133500 291000 292000 292000 290500 2251
335 20250219 132200 407677509000 291500 291500 292000 291500 511
336 20250219 132100 407528484500 292000 292000 292000 291500 384
337 20250219 132000 407416488500 292000 291000 292000 291000 778
338 20250219 131900 407189730500 291000 290500 292000 290500 991
339 20250219 131800 406900980500 291000 291500 292000 290500 1674
340 20250219 131700 406413465000 292000 292000 292000 291500 1099
341 20250219 131600 406093070000 291500 292500 293000 291500 1988
342 20250219 131500 405512307000 292500 294000 294000 292500 1421
343 20250219 131400 405095540000 293500 293500 294000 293500 900
344 20250219 131300 404831322000 293500 294000 294000 293500 716
345 20250219 131200 404620864000 294000 294000 294000 293500 3143
346 20250219 131100 403696883000 293500 293500 294000 293000 1558
347 20250219 131000 403239634000 294000 293000 294000 292500 3627
348 20250219 130900 402175397000 293000 292500 293000 292500 507
349 20250219 130800 402026944000 293000 292500 293000 292500 381
350 20250219 130700 401915337000 293000 292500 293000 292000 1302
351 20250219 130600 401534488500 293000 292500 293000 292000 690
352 20250219 130500 401332655500 292500 292000 292500 292000 761
353 20250219 130400 401110173500 292000 292500 293000 292000 1392
354 20250219 130300 400703145500 292500 291000 293000 291000 4759
355 20250219 130200 399312909500 291500 291000 291500 291000 355
356 20250219 130100 399209511500 291500 290500 291500 290500 646
357 20250219 130000 399021414000 291000 290500 291500 290500 545
358 20250219 125900 398862894500 290500 291000 291500 290500 1433
359 20250219 125800 398445937000 291000 291000 291500 291000 333
360 20250219 125700 398349028500 291000 290500 291500 290500 686
361 20250219 125600 398149398000 291000 290000 291000 290000 389
362 20250219 125500 398036477000 290000 290500 291000 290000 476
363 20250219 125400 397898224500 290500 289500 291000 289500 2924
364 20250219 125300 397048808500 290000 289500 290000 289500 1338
365 20250219 125200 396661273500 289500 290500 290500 289500 2851
366 20250219 125100 395833900500 290500 290500 291000 290500 721
367 20250219 125000 395624434000 290500 291000 291000 290000 1440
368 20250219 124900 395206086500 291000 291500 291500 290500 973
369 20250219 124800 394922986000 291000 290000 291500 290000 1391
370 20250219 124700 394518573500 290000 290000 290500 289500 1610
371 20250219 124600 394051637500 290000 290000 290500 289500 1894
372 20250219 124500 393502646000 290000 289500 290500 289500 1873
373 20250219 124400 392959547500 289500 290500 291000 289500 4762
374 20250219 124300 391579400000 290500 290500 291000 290000 2839
375 20250219 124200 390754787000 291000 291000 291500 290500 2344
376 20250219 124100 390072628000 291000 292500 292500 291000 1906
377 20250219 124000 389516797000 292500 292500 293000 292000 1013
378 20250219 123900 389220594500 292500 292500 293000 291500 3900
379 20250219 123800 388081988500 292500 293000 293000 292500 1679
380 20250219 123700 387590739000 293000 293000 293500 292500 1157
381 20250219 123600 387251748500 293000 293500 294000 293000 964
382 20250219 123500 386968879500 293500 293500 294000 293500 1248
383 20250219 123400 386602380000 293000 293000 293500 293000 411
384 20250219 123300 386481954500 293500 293000 293500 293000 357
385 20250219 123200 386377342000 293000 292500 294000 292500 934
386 20250219 123100 386103403000 292500 292500 293500 292500 709
387 20250219 123000 385895934000 292500 292000 293500 292000 3345
388 20250219 122900 384918396500 292000 293500 294000 292000 6188
389 20250219 122800 383104392500 294000 293500 294000 293500 500
390 20250219 122700 382957537000 294000 293500 294000 293500 969
391 20250219 122600 382673043000 293500 294000 294000 293500 350
392 20250219 122500 382570231000 293500 293500 294000 293500 624
393 20250219 122400 382387041000 293500 293500 294000 293500 439
394 20250219 122300 382258145000 294000 293500 294000 293500 676
395 20250219 122200 382059667000 294000 294000 294000 293500 651
396 20250219 122100 381868546000 294000 293500 294000 293500 980
397 20250219 122000 381580846000 293500 295500 295500 293500 1320
398 20250219 121900 381192436000 295500 294000 295500 294000 1291
399 20250219 121800 380811873000 294000 294500 295000 293500 1980
400 20250219 121700 380229615000 295000 295000 295000 294500 702
401 20250219 121600 380022763000 295000 295000 295500 294500 984
402 20250219 121500 379732498500 295000 295500 296000 295000 779
403 20250219 121400 379502464000 295500 295500 296000 295000 1270
404 20250219 121300 379127083500 295500 295500 296000 295500 602
405 20250219 121200 378949058500 295500 294500 295500 294500 2135
406 20250219 121100 378319321500 295000 295000 295000 294500 840
407 20250219 121000 378071629500 294500 294500 295500 294500 2236
408 20250219 120900 377412045000 295000 294500 295000 294000 1220
409 20250219 120800 377052855500 294500 293500 294500 293500 1353
410 20250219 120700 376655123000 294000 293500 294000 293000 1724
411 20250219 120600 376149044500 293500 292000 294000 292000 1756
412 20250219 120500 375633817000 292000 292500 293000 292000 6308
413 20250219 120400 373790242500 293000 293500 294000 292500 5071
414 20250219 120300 372303756500 293500 294500 294500 293500 3383
415 20250219 120200 371308681000 294500 296000 296500 294500 2977
416 20250219 120100 370429455500 296500 296000 296500 295500 2056
417 20250219 120000 369820816500 296000 296000 296500 295500 3151
418 20250219 115900 368887772000 296000 295000 296000 294500 3122
419 20250219 115800 367966291500 295000 294500 295000 294000 1127
420 20250219 115700 367634396000 294000 294000 295000 293500 3044
421 20250219 115600 366738251500 294000 294500 294500 293500 3203
422 20250219 115500 365796513000 294000 295500 295500 294000 2926
423 20250219 115400 364934769000 295000 295500 295500 294500 2269
424 20250219 115300 364265582500 295000 295500 296000 295000 1458
425 20250219 115200 363834826000 295500 295000 296000 294500 2257
426 20250219 115100 363168037500 294500 295500 296000 294500 4045
427 20250219 115000 361973341500 296000 294500 296500 294500 4547
428 20250219 114900 360629610500 294500 294500 295000 294500 1582
429 20250219 114800 360163435000 294500 295000 295000 294500 2652
430 20250219 114700 359381938500 295000 296500 297000 294500 9928
431 20250219 114600 356448135500 297000 296500 297000 296000 3896
432 20250219 114500 355292348500 296500 296500 297500 296000 11012
433 20250219 114400 352025354000 297000 294500 297500 294000 27654
434 20250219 114300 343838184500 294500 294500 295000 294000 6805
435 20250219 114200 341833885500 294500 293500 295000 293500 7377
436 20250219 114100 339661368000 294000 293500 295000 293000 13038
437 20250219 114000 335826640500 294000 293000 294000 292500 4804
438 20250219 113900 334418288000 292500 291500 293000 291000 5660
439 20250219 113800 332764819000 291000 291500 292000 291000 2115
440 20250219 113700 332148532500 292000 292000 292500 291500 3299
441 20250219 113600 331185090000 292000 292000 292500 291500 5583
442 20250219 113500 329554880500 291500 291000 292000 290500 3193
443 20250219 113400 328624813000 291000 290500 291000 290000 1455
444 20250219 113300 328201746500 290000 290500 291000 290000 2354
445 20250219 113200 327518131000 290500 291000 291500 290500 4715
446 20250219 113100 326145955500 291000 289500 291500 289000 10250
447 20250219 113000 323170304500 289000 289000 289500 289000 1487
448 20250219 112900 322740029000 288500 288500 289000 288500 1090
449 20250219 112800 322425165000 288500 289000 289000 288500 245
450 20250219 112700 322354460000 288500 288500 289000 288500 291
451 20250219 112600 322270429000 288500 289500 289500 288500 933
452 20250219 112500 322000732500 289000 289500 289500 289000 633
453 20250219 112400 321817756500 289000 287500 289500 287500 3006
454 20250219 112300 320951536000 288000 288000 288000 287500 320
455 20250219 112200 320859429500 288000 287500 288000 287500 570
456 20250219 112100 320695342500 287500 288000 288000 287500 336
457 20250219 112000 320598677500 288000 288500 289000 287500 2182
458 20250219 111900 319969557500 288500 288500 289000 288000 1034
459 20250219 111800 319671223000 289000 288500 289000 288000 872
460 20250219 111700 319419634000 288500 288000 289000 287500 1984
461 20250219 111600 318847757000 288000 288000 288000 287500 568
462 20250219 111500 318684291500 287500 287500 288000 287500 895
463 20250219 111400 318426642500 288000 289500 289500 287500 2921
464 20250219 111300 317584123500 289000 289000 289500 289000 859
465 20250219 111200 317335703000 289000 289000 289500 289000 383
466 20250219 111100 317224919000 289500 288500 289500 288500 2161
467 20250219 111000 316600522000 288500 289000 289000 288000 1225
468 20250219 110900 316247057000 288500 288500 289000 288000 1934
469 20250219 110800 315689202000 289000 289000 289500 288500 1312
470 20250219 110700 315309975000 289000 290000 290000 289000 2956
471 20250219 110600 314453952000 289500 289500 290000 289000 2823
472 20250219 110500 313636158000 289500 288000 289500 287500 7528
473 20250219 110400 311462995500 288000 287500 288000 287500 437
474 20250219 110300 311337247000 287500 287000 288000 287000 347
475 20250219 110200 311237456000 287500 287500 288000 287000 1113
476 20250219 110100 310917629000 287500 287000 288000 287000 1182
477 20250219 110000 310577965500 287500 287000 287500 287000 1093
478 20250219 105900 310263938000 287000 287000 287500 287000 473
479 20250219 105800 310128022000 287500 287000 287500 287000 562
480 20250219 105700 309966532000 287000 287000 287500 286500 447
481 20250219 105600 309838130500 287500 287500 288000 286500 1034
482 20250219 105500 309541088000 288000 286000 288000 286000 2524
483 20250219 105400 308817274500 286000 286000 286500 286000 1127
484 20250219 105300 308494888000 286000 287000 287000 286000 907
485 20250219 105200 308235201500 287000 287000 287500 286500 1577
486 20250219 105100 307783043500 286500 287500 287500 286500 1817
487 20250219 105000 307261934000 287000 287500 288000 287000 2516
488 20250219 104900 306538801500 287500 287500 288000 287500 370
489 20250219 104800 306432374500 288000 287500 288000 287500 376
490 20250219 104700 306324211000 288000 288000 288000 286500 4033
491 20250219 104600 305164912000 287500 287000 288000 287000 1529
492 20250219 104500 304725253000 287000 286500 287500 286500 1897
493 20250219 104400 304180671500 286500 287500 288500 286500 8098
494 20250219 104300 301852261500 287000 287500 287500 287000 1729
495 20250219 104200 301355885000 287000 287000 287500 286500 1194
496 20250219 104100 301013107000 287000 287500 288000 286500 3625
497 20250219 104000 299971714500 288000 288000 288000 287500 1201
498 20250219 103900 299625931000 288000 287000 288000 286500 3364
499 20250219 103800 298659557500 287000 285500 287000 285500 2516
500 20250219 103700 297939383500 286000 285500 286500 285500 2203
501 20250219 103600 297309460000 286000 286000 286500 285500 3124
502 20250219 103500 296415829000 285500 285500 286500 285500 2758
503 20250219 103400 295626848000 286000 285500 286000 285000 3016
504 20250219 103300 294764729500 285500 284500 285500 284000 2718
505 20250219 103200 293990880000 284500 282000 284500 282000 4611
506 20250219 103100 292684576500 282000 282000 283000 281500 2549
507 20250219 103000 291965180500 281500 282000 283000 281500 3323
508 20250219 102900 291027122000 282000 283000 283500 282000 2409
509 20250219 102800 290345983000 283000 282000 283500 282000 2729
510 20250219 102700 289574507000 282000 283500 284000 282000 2362
511 20250219 102600 288905785000 283500 283000 284000 283000 3314
512 20250219 102500 287966468000 283000 281500 283500 280500 7876
513 20250219 102400 285749170500 281500 283000 283500 281500 8849
514 20250219 102300 283253093000 282500 282000 283500 280500 11509
515 20250219 102200 280007582500 282000 284500 284500 282000 14813
516 20250219 102100 275810015500 284500 285000 285500 284000 4650
517 20250219 102000 274486345500 285000 284500 285500 284500 4161
518 20250219 101900 273300749000 285000 285500 286000 285000 3705
519 20250219 101800 272243725000 285500 286000 286500 285000 4262
520 20250219 101700 271027431000 286000 286000 287000 285500 3473
521 20250219 101600 270033856500 286000 287500 287500 286000 3523
522 20250219 101500 269024504500 287000 288000 288500 287000 3654
523 20250219 101400 267974415000 288500 288500 289000 288000 2366
524 20250219 101300 267292604000 288000 288500 289000 288000 838
525 20250219 101200 267050832500 288500 289500 289500 288000 3273
526 20250219 101100 266106289000 289500 290000 290000 289000 1330
527 20250219 101000 265721217500 290000 289000 290000 289000 1512
528 20250219 100900 265283416000 289500 289500 290000 288500 2023
529 20250219 100800 264697958000 289000 289000 289500 288500 2629
530 20250219 100700 263938520000 289500 289500 290000 288500 2216
531 20250219 100600 263296964500 289000 290000 290000 288500 2534
532 20250219 100500 262564416500 289500 290000 290500 288500 7274
533 20250219 100400 260456561000 290000 290000 290000 289500 2678
534 20250219 100300 259680080000 290000 290500 290500 289500 6484
535 20250219 100200 257798499000 290500 289000 290500 288500 9161
536 20250219 100100 255143005500 289000 289500 289500 288500 4558
537 20250219 100000 253825471000 289500 289000 289500 288500 8444
538 20250219 095900 251384614000 289000 287000 289000 286500 8562
539 20250219 095800 248919495500 287000 286000 287000 286000 1868
540 20250219 095700 248384464000 286000 285500 287000 285500 3648
541 20250219 095600 247340139500 285500 285500 286000 285000 1051
542 20250219 095500 247040000500 285500 285000 285500 284500 3198
543 20250219 095400 246129048000 285000 284000 285500 283500 15174
544 20250219 095300 241818893000 284000 286500 286500 284000 10710
545 20250219 095200 238767444500 286500 286500 287000 286000 3147
546 20250219 095100 237865545500 286000 285500 286500 285500 2232
547 20250219 095000 237227513000 286000 285500 286500 284500 4870
548 20250219 094900 235837476000 285000 285000 286500 284500 10221
549 20250219 094800 232923969500 285000 286500 287000 285000 3535
550 20250219 094700 231914506000 287000 285500 287500 285000 4680
551 20250219 094600 230576023500 286000 286500 287000 285000 8005
552 20250219 094500 228288534500 286500 287500 288500 286500 3170
553 20250219 094400 227377833500 287500 288000 288500 287500 970
554 20250219 094300 227098312000 288000 287500 288500 286500 2572
555 20250219 094200 226359153500 287500 288000 289000 287000 4037
556 20250219 094100 225196653000 288000 288500 289000 288000 1480
557 20250219 094000 224769551000 289000 288000 289000 287500 3640
558 20250219 093900 223720554500 288000 289000 289000 287000 2482
559 20250219 093800 223005592500 289000 287000 289000 286000 5523
560 20250219 093700 221419765500 286500 287000 288000 286500 3214
561 20250219 093600 220497281000 287500 289000 289000 286500 5718
562 20250219 093500 218852772000 289000 289500 289500 288000 2845
563 20250219 093400 218030442500 289000 287500 289500 287500 3948
564 20250219 093300 216890816000 287500 288500 289500 286500 9031
565 20250219 093200 214291788500 288500 286500 289000 286500 3942
566 20250219 093100 213157368000 287000 286500 288500 286500 6744
567 20250219 093000 211219918500 286500 287000 287000 286000 4168
568 20250219 092900 210025697000 286500 286500 287000 284500 18954
569 20250219 092800 204613388500 286500 288500 288500 286500 7622
570 20250219 092700 202421704000 288000 289500 289500 288000 3969
571 20250219 092600 201275744000 290000 290500 290500 288000 7880
572 20250219 092500 198996410000 290500 291000 291500 290500 6527
573 20250219 092400 197095850000 291000 289000 291000 288500 6981
574 20250219 092300 195072284500 289000 287000 290000 287000 11793
575 20250219 092200 191672616000 287000 289000 289500 287000 18001
576 20250219 092100 186489321000 289500 291500 291500 289000 5282
577 20250219 092000 184958157000 291000 290000 291500 290000 4764
578 20250219 091900 183573969000 290000 292000 292000 290000 4996
579 20250219 091800 182120209500 291500 290000 292000 290000 7184
580 20250219 091700 180030511000 290500 290000 291000 288000 23369
581 20250219 091600 173264339500 290500 292500 292500 290000 14612
582 20250219 091500 169012331500 293000 295000 295500 292500 15370
583 20250219 091400 164490914500 294000 295000 295500 292000 14843
584 20250219 091300 160130996500 295500 293000 296000 292000 11949
585 20250219 091200 156612887000 293000 291000 293000 290500 13975
586 20250219 091100 152537407500 291000 291000 294000 290000 18590
587 20250219 091000 147117707000 291000 293500 294000 290000 26973
588 20250219 090900 139249048500 293000 296000 296000 292500 17835
589 20250219 090800 134007503500 296000 298500 299000 295000 21276
590 20250219 090700 127689407000 298000 298500 302500 298000 50623
591 20250219 090600 112501682500 299000 295000 299000 295000 18916
592 20250219 090500 106877693000 295000 296500 297500 295000 15756
593 20250219 090400 102215007500 297000 291500 298000 291500 32006
594 20250219 090300 92750135500 292000 293000 294500 291500 21975
595 20250219 090200 86323453500 293000 294000 296500 292000 34648
596 20250219 090100 76127070000 295500 300500 300500 293500 55474
597 20250219 090000 59651780500 300500 290500 303500 290500 200365

1
010120/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,98883,30000000,23633037000,7170000000000,0.33
20250214,68647,30000000,16578250500,7245000000000,0.23
20250213,49474,30000000,13011662000,7890000000000,0.16
20250212,57804,30000000,13786254000,7155000000000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 98883 30000000 23633037000 7170000000000 0.33
3 20250214 68647 30000000 16578250500 7245000000000 0.23
4 20250213 49474 30000000 13011662000 7890000000000 0.16
5 20250212 57804 30000000 13786254000 7155000000000 0.19