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

601
012330/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185900,47841416000,255500,255500,255500,255500,7671
20250219,185800,47841416000,255500,255500,255500,255500,0
20250219,185700,47841416000,255500,255500,255500,255500,0
20250219,185600,47841416000,255500,255500,255500,255500,0
20250219,185500,47841416000,255500,255500,255500,255500,0
20250219,185400,47841416000,255500,255500,255500,255500,0
20250219,185300,47841416000,255500,255500,255500,255500,0
20250219,185200,47841416000,255500,255500,255500,255500,0
20250219,185100,47841416000,255500,255500,255500,255500,0
20250219,185000,47841416000,255500,255500,255500,255500,0
20250219,184900,47841416000,255500,255500,255500,255500,0
20250219,184800,47841416000,255500,255500,255500,255500,0
20250219,184700,47841416000,255500,255500,255500,255500,0
20250219,184600,47841416000,255500,255500,255500,255500,0
20250219,184500,47841416000,255500,255500,255500,255500,0
20250219,184400,47841416000,255500,255500,255500,255500,0
20250219,184300,47841416000,255500,255500,255500,255500,0
20250219,184200,47841416000,255500,255500,255500,255500,0
20250219,184100,47841416000,255500,255500,255500,255500,0
20250219,184000,47841416000,255500,255500,255500,255500,0
20250219,183900,47841416000,255500,255500,255500,255500,0
20250219,183800,47841416000,255500,255500,255500,255500,0
20250219,183700,47841416000,255500,255500,255500,255500,0
20250219,183600,47841416000,255500,255500,255500,255500,0
20250219,183500,47841416000,255500,255500,255500,255500,0
20250219,183400,47841416000,255500,255500,255500,255500,0
20250219,183300,47841416000,255500,255500,255500,255500,0
20250219,183200,47841416000,255500,255500,255500,255500,0
20250219,183100,47841416000,255500,255500,255500,255500,0
20250219,183000,47841416000,255500,255500,255500,255500,0
20250219,182900,47841416000,255500,255500,255500,255500,7671
20250219,182800,47841416000,255500,255500,255500,255500,0
20250219,182700,47841416000,255500,255500,255500,255500,0
20250219,182600,47841416000,255500,255500,255500,255500,0
20250219,182500,47841416000,255500,255500,255500,255500,0
20250219,182400,47841416000,255500,255500,255500,255500,0
20250219,182300,47841416000,255500,255500,255500,255500,0
20250219,182200,47841416000,255500,255500,255500,255500,0
20250219,182100,47841416000,255500,255500,255500,255500,0
20250219,182000,47841416000,255500,255500,255500,255500,0
20250219,181900,47841416000,255500,255500,255500,255500,0
20250219,181800,47841416000,255500,255500,255500,255500,0
20250219,181700,47841416000,255500,255500,255500,255500,0
20250219,181600,47841416000,255500,255500,255500,255500,0
20250219,181500,47841416000,255500,255500,255500,255500,0
20250219,181400,47841416000,255500,255500,255500,255500,0
20250219,181300,47841416000,255500,255500,255500,255500,0
20250219,181200,47841416000,255500,255500,255500,255500,0
20250219,181100,47841416000,255500,255500,255500,255500,0
20250219,181000,47841416000,255500,255500,255500,255500,0
20250219,180900,47841416000,255500,255500,255500,255500,0
20250219,180800,47841416000,255500,255500,255500,255500,0
20250219,180700,47841416000,255500,255500,255500,255500,0
20250219,180600,47841416000,255500,255500,255500,255500,0
20250219,180500,47841416000,255500,255500,255500,255500,0
20250219,180400,47841416000,255500,255500,255500,255500,0
20250219,180300,47841416000,255500,255500,255500,255500,0
20250219,180200,47841416000,255500,255500,255500,255500,0
20250219,180100,47841416000,255500,255500,255500,255500,0
20250219,180000,47841416000,255500,255500,255500,255500,0
20250219,175900,47841416000,255500,255500,255500,255500,7671
20250219,175800,47841416000,255500,255500,255500,255500,0
20250219,175700,47841416000,255500,255500,255500,255500,0
20250219,175600,47841416000,255500,255500,255500,255500,0
20250219,175500,47841416000,255500,255500,255500,255500,0
20250219,175400,47841416000,255500,255500,255500,255500,0
20250219,175300,47841416000,255500,255500,255500,255500,0
20250219,175200,47841416000,255500,255500,255500,255500,0
20250219,175100,47841416000,255500,255500,255500,255500,0
20250219,175000,47841416000,255500,255500,255500,255500,0
20250219,174900,47841416000,255500,255500,255500,255500,0
20250219,174800,47841416000,255500,255500,255500,255500,0
20250219,174700,47841416000,255500,255500,255500,255500,0
20250219,174600,47841416000,255500,255500,255500,255500,0
20250219,174500,47841416000,255500,255500,255500,255500,0
20250219,174400,47841416000,255500,255500,255500,255500,0
20250219,174300,47841416000,255500,255500,255500,255500,0
20250219,174200,47841416000,255500,255500,255500,255500,0
20250219,174100,47841416000,255500,255500,255500,255500,0
20250219,174000,47841416000,255500,255500,255500,255500,0
20250219,173900,47841416000,255500,255500,255500,255500,0
20250219,173800,47841416000,255500,255500,255500,255500,0
20250219,173700,47841416000,255500,255500,255500,255500,0
20250219,173600,47841416000,255500,255500,255500,255500,0
20250219,173500,47841416000,255500,255500,255500,255500,0
20250219,173400,47841416000,255500,255500,255500,255500,0
20250219,173300,47841416000,255500,255500,255500,255500,0
20250219,173200,47841416000,255500,255500,255500,255500,0
20250219,173100,47841416000,255500,255500,255500,255500,0
20250219,173000,47841416000,255500,255500,255500,255500,0
20250219,172900,47841416000,255500,255500,255500,255500,7671
20250219,172800,47841416000,255500,255500,255500,255500,0
20250219,172700,47841416000,255500,255500,255500,255500,0
20250219,172600,47841416000,255500,255500,255500,255500,0
20250219,172500,47841416000,255500,255500,255500,255500,0
20250219,172400,47841416000,255500,255500,255500,255500,0
20250219,172300,47841416000,255500,255500,255500,255500,0
20250219,172200,47841416000,255500,255500,255500,255500,0
20250219,172100,47841416000,255500,255500,255500,255500,0
20250219,172000,47841416000,255500,255500,255500,255500,0
20250219,171900,47841416000,255500,255500,255500,255500,0
20250219,171800,47841416000,255500,255500,255500,255500,0
20250219,171700,47841416000,255500,255500,255500,255500,0
20250219,171600,47841416000,255500,255500,255500,255500,0
20250219,171500,47841416000,255500,255500,255500,255500,0
20250219,171400,47841416000,255500,255500,255500,255500,0
20250219,171300,47841416000,255500,255500,255500,255500,0
20250219,171200,47841416000,255500,255500,255500,255500,0
20250219,171100,47841416000,255500,255500,255500,255500,0
20250219,171000,47841416000,255500,255500,255500,255500,0
20250219,170900,47841416000,255500,255500,255500,255500,0
20250219,170800,47841416000,255500,255500,255500,255500,0
20250219,170700,47841416000,255500,255500,255500,255500,0
20250219,170600,47841416000,255500,255500,255500,255500,0
20250219,170500,47841416000,255500,255500,255500,255500,0
20250219,170400,47841416000,255500,255500,255500,255500,0
20250219,170300,47841416000,255500,255500,255500,255500,0
20250219,170200,47841416000,255500,255500,255500,255500,0
20250219,170100,47841416000,255500,255500,255500,255500,0
20250219,170000,47841416000,255500,255500,255500,255500,0
20250219,165900,47841416000,255500,255500,255500,255500,7671
20250219,165800,47841416000,255500,255500,255500,255500,0
20250219,165700,47841416000,255500,255500,255500,255500,0
20250219,165600,47841416000,255500,255500,255500,255500,0
20250219,165500,47841416000,255500,255500,255500,255500,0
20250219,165400,47841416000,255500,255500,255500,255500,0
20250219,165300,47841416000,255500,255500,255500,255500,0
20250219,165200,47841416000,255500,255500,255500,255500,0
20250219,165100,47841416000,255500,255500,255500,255500,0
20250219,165000,47841416000,255500,255500,255500,255500,0
20250219,164900,47841416000,255500,255500,255500,255500,0
20250219,164800,47841416000,255500,255500,255500,255500,0
20250219,164700,47841416000,255500,255500,255500,255500,0
20250219,164600,47841416000,255500,255500,255500,255500,0
20250219,164500,47841416000,255500,255500,255500,255500,0
20250219,164400,47841416000,255500,255500,255500,255500,0
20250219,164300,47841416000,255500,255500,255500,255500,0
20250219,164200,47841416000,255500,255500,255500,255500,0
20250219,164100,47841416000,255500,255500,255500,255500,0
20250219,164000,47841416000,255500,255500,255500,255500,0
20250219,163900,47841416000,255500,255500,255500,255500,0
20250219,163800,47841416000,255500,255500,255500,255500,0
20250219,163700,47841416000,255500,255500,255500,255500,0
20250219,163600,47841416000,255500,255500,255500,255500,0
20250219,163500,47841416000,255500,255500,255500,255500,0
20250219,163400,47841416000,255500,255500,255500,255500,0
20250219,163300,47841416000,255500,255500,255500,255500,0
20250219,163200,47841416000,255500,255500,255500,255500,0
20250219,163100,47841416000,255500,255500,255500,255500,0
20250219,163000,47841416000,255500,255500,255500,255500,0
20250219,162900,47841416000,255500,255500,255500,255500,7671
20250219,162800,47841416000,255500,255500,255500,255500,0
20250219,162700,47841416000,255500,255500,255500,255500,0
20250219,162600,47841416000,255500,255500,255500,255500,0
20250219,162500,47841416000,255500,255500,255500,255500,0
20250219,162400,47841416000,255500,255500,255500,255500,0
20250219,162300,47841416000,255500,255500,255500,255500,0
20250219,162200,47841416000,255500,255500,255500,255500,0
20250219,162100,47841416000,255500,255500,255500,255500,0
20250219,162000,47841416000,255500,255500,255500,255500,0
20250219,161900,47841416000,255500,255500,255500,255500,0
20250219,161800,47841416000,255500,255500,255500,255500,0
20250219,161700,47841416000,255500,255500,255500,255500,0
20250219,161600,47841416000,255500,255500,255500,255500,0
20250219,161500,47841416000,255500,255500,255500,255500,0
20250219,161400,47841416000,255500,255500,255500,255500,0
20250219,161300,47841416000,255500,255500,255500,255500,0
20250219,161200,47841416000,255500,255500,255500,255500,0
20250219,161100,47841416000,255500,255500,255500,255500,0
20250219,161000,47841416000,255500,255500,255500,255500,0
20250219,160900,47841416000,255500,255500,255500,255500,0
20250219,160800,47841416000,255500,255500,255500,255500,0
20250219,160700,47841416000,255500,255500,255500,255500,0
20250219,160600,47841416000,255500,255500,255500,255500,0
20250219,160500,47841416000,255500,255500,255500,255500,0
20250219,160400,47841416000,255500,255500,255500,255500,0
20250219,160300,47841416000,255500,255500,255500,255500,0
20250219,160200,47841416000,255500,255500,255500,255500,0
20250219,160100,47841416000,255500,255500,255500,255500,0
20250219,160000,47841416000,255500,255500,255500,255500,0
20250219,155900,47841416000,255500,255500,255500,255500,7671
20250219,155800,47841416000,255500,255500,255500,255500,0
20250219,155700,47841416000,255500,255500,255500,255500,0
20250219,155600,47841416000,255500,255500,255500,255500,0
20250219,155500,47841416000,255500,255500,255500,255500,0
20250219,155400,47841416000,255500,255500,255500,255500,0
20250219,155300,47841416000,255500,255500,255500,255500,0
20250219,155200,47841416000,255500,255500,255500,255500,0
20250219,155100,47841416000,255500,255500,255500,255500,0
20250219,155000,47841416000,255500,255500,255500,255500,0
20250219,154900,47841416000,255500,255500,255500,255500,0
20250219,154800,47841416000,255500,255500,255500,255500,0
20250219,154700,47841416000,255500,255500,255500,255500,0
20250219,154600,47841416000,255500,255500,255500,255500,0
20250219,154500,47841416000,255500,255500,255500,255500,0
20250219,154400,47841416000,255500,255500,255500,255500,0
20250219,154300,47841416000,255500,255500,255500,255500,0
20250219,154200,47841416000,255500,255500,255500,255500,0
20250219,154100,47841416000,255500,255500,255500,255500,0
20250219,154000,47841416000,255500,255500,255500,255500,0
20250219,153900,47841416000,255500,255500,255500,255500,0
20250219,153800,47841416000,255500,255500,255500,255500,0
20250219,153700,47841416000,255500,255500,255500,255500,0
20250219,153600,47841416000,255500,255500,255500,255500,0
20250219,153500,47841416000,255500,255500,255500,255500,0
20250219,153400,47841416000,255500,255500,255500,255500,0
20250219,153300,47841416000,255500,255500,255500,255500,0
20250219,153200,47841416000,255500,255500,255500,255500,0
20250219,153100,47841416000,255500,255500,255500,255500,0
20250219,153000,47841416000,255500,255500,255500,255500,7671
20250219,152900,45881475500,255500,255500,255500,255500,0
20250219,152800,45881475500,255500,255500,255500,255500,0
20250219,152700,45881475500,255500,255500,255500,255500,0
20250219,152600,45881475500,255500,255500,255500,255500,0
20250219,152500,45881475500,255500,255500,255500,255500,0
20250219,152400,45881475500,255500,255500,255500,255500,0
20250219,152300,45881475500,255500,255500,255500,255500,0
20250219,152200,45881475500,255500,255500,255500,255500,0
20250219,152100,45881475500,255500,255500,255500,255500,0
20250219,152000,45881475500,255500,255500,255500,255500,0
20250219,151900,45881475500,255500,256000,256500,255500,167
20250219,151800,45838723000,256000,255500,256500,255500,118
20250219,151700,45808548500,255500,255000,256500,255000,423
20250219,151600,45700644000,256500,255500,256500,255000,319
20250219,151500,45619062500,255500,255500,256000,255500,295
20250219,151400,45543662000,256000,255500,256000,255500,201
20250219,151300,45492291000,255500,255500,256000,255500,289
20250219,151200,45418440000,255500,255500,256000,255500,365
20250219,151100,45325173000,255500,255500,256000,255500,234
20250219,151000,45265373000,255500,255500,256000,255500,211
20250219,150900,45211454000,255500,255500,256000,255000,309
20250219,150800,45132491000,255500,255500,256000,255500,281
20250219,150700,45060687500,255500,255500,256000,255500,489
20250219,150600,44935625000,256000,255500,256500,255500,376
20250219,150500,44839508000,255500,255500,256500,255500,438
20250219,150400,44727507500,255500,255500,256000,255500,542
20250219,150300,44588912000,255500,255500,256000,255500,360
20250219,150200,44496883500,255500,255500,256500,255500,477
20250219,150100,44374933500,255500,255500,256500,255500,481
20250219,150000,44251940500,255500,255500,256500,255500,660
20250219,145900,44083036000,255500,256000,256000,255500,245
20250219,145800,44020397500,255500,255500,256000,255500,298
20250219,145700,43944207000,255500,256000,256000,255500,180
20250219,145600,43898183000,255500,255500,256500,255500,1588
20250219,145500,43491710500,256000,256000,256000,255500,358
20250219,145400,43400188000,255500,256000,256000,255000,545
20250219,145300,43260924500,255500,255500,256000,255000,290
20250219,145200,43186858000,255500,255500,256000,255500,212
20250219,145100,43132678000,256000,255500,256000,255500,316
20250219,145000,43051915000,255500,256000,256000,255500,250
20250219,144900,42988015000,255500,255500,256000,255500,227
20250219,144800,42929982000,255500,255500,256000,255500,259
20250219,144700,42863753000,256000,255500,256000,255500,234
20250219,144600,42803921500,255500,255500,256000,255500,369
20250219,144500,42709608000,256000,256000,256000,255000,220
20250219,144400,42653376000,255500,255500,256000,255000,1108
20250219,144300,42369844000,255500,255500,256000,255000,530
20250219,144200,42234408000,255500,255500,256000,255500,243
20250219,144100,42172293000,256000,255500,256000,255500,229
20250219,144000,42113726500,255500,256000,256000,255500,884
20250219,143900,41887483500,255500,255500,256000,255500,458
20250219,143800,41770338000,255500,255500,256000,255500,340
20250219,143700,41683349500,255500,256000,256000,255500,459
20250219,143600,41565916000,255500,255500,256000,255500,212
20250219,143500,41511675500,256000,255500,256000,255000,951
20250219,143400,41268679000,255000,255000,255500,255000,562
20250219,143300,41125161000,255000,255000,255500,255000,200
20250219,143200,41074136000,255500,255000,255500,255000,464
20250219,143100,40955776500,255500,255500,255500,255000,480
20250219,143000,40833283500,255500,255000,255500,255000,382
20250219,142900,40735757000,255000,255000,255500,255000,385
20250219,142800,40637527000,255000,255000,255500,255000,395
20250219,142700,40536722500,255500,255000,255500,255000,274
20250219,142600,40466808000,255000,255500,255500,255000,266
20250219,142500,40398892000,255000,255500,255500,255000,253
20250219,142400,40334344000,255500,255500,255500,255000,145
20250219,142300,40297337000,255000,255000,255500,255000,412
20250219,142200,40192227000,255000,255000,255500,255000,312
20250219,142100,40112622500,255000,255000,255500,255000,426
20250219,142000,40003937000,255000,255000,255500,255000,338
20250219,141900,39917699000,255500,255000,255500,255000,383
20250219,141800,39819985500,255000,255000,255500,255000,320
20250219,141700,39738357000,255000,255000,255500,255000,244
20250219,141600,39676114500,255000,255000,255500,255000,350
20250219,141500,39586844000,255000,255000,255500,255000,642
20250219,141400,39423111000,255000,255000,255500,255000,297
20250219,141300,39347329500,255000,255000,255500,255000,406
20250219,141200,39243744000,255000,255500,255500,255000,194
20250219,141100,39194228000,255000,255000,255500,255000,320
20250219,141000,39112569500,255000,256000,256000,255000,200
20250219,140900,39061532000,256000,255000,256000,255000,334
20250219,140800,38976276500,255000,255500,256000,255000,1107
20250219,140700,38693773500,256000,255500,256000,255500,170
20250219,140600,38650297500,255500,255500,256000,255500,260
20250219,140500,38583831500,256000,256000,256500,256000,820
20250219,140400,38373896000,256000,256000,256500,256000,322
20250219,140300,38291429000,256000,256500,256500,256000,132
20250219,140200,38257616500,256000,256500,256500,256000,144
20250219,140100,38220726500,256000,256000,256500,256000,204
20250219,140000,38168483000,256500,256000,257000,256000,874
20250219,135900,37944346500,256000,256000,256500,256000,131
20250219,135800,37910773000,256000,256500,256500,256000,91
20250219,135700,37887466000,256000,256000,256500,256000,248
20250219,135600,37823954500,256500,256000,256500,256000,174
20250219,135500,37779379000,256500,256500,256500,256000,364
20250219,135400,37686146000,256500,256000,256500,256000,147
20250219,135300,37648499500,256500,257000,257000,256000,311
20250219,135200,37568739000,256500,257000,257000,256500,293
20250219,135100,37493543000,257000,256500,257000,256500,199
20250219,135000,37442464500,257000,257000,257000,256000,423
20250219,134900,37333944000,257000,256500,257000,256000,285
20250219,134800,37260810500,257000,256500,257000,256500,253
20250219,134700,37195886000,256500,257000,257000,256500,146
20250219,134600,37158397000,257000,257000,257000,256500,169
20250219,134500,37115027000,256500,257000,257000,256500,342
20250219,134400,37027242000,257000,257000,257000,256500,178
20250219,134300,36981537500,257000,256500,257000,256500,162
20250219,134200,36939957500,257000,257500,257500,256500,93
20250219,134100,36916079500,256500,257000,257500,256500,232
20250219,134000,36856464500,257000,257500,257500,256500,288
20250219,133900,36782457500,257500,257000,257500,256500,335
20250219,133800,36696284000,257500,257500,257500,256500,726
20250219,133700,36509685000,257000,257500,257500,257000,198
20250219,133600,36458752000,258000,257500,258000,257000,395
20250219,133500,36357034000,257000,258500,258500,257000,4054
20250219,133400,35311442500,258000,258000,258500,257500,2761
20250219,133300,34598826500,258000,257500,258000,257500,2245
20250219,133200,34020499000,257500,257000,257500,257000,351
20250219,133100,33930139500,257500,257000,257500,257000,710
20250219,133000,33747546000,257000,257000,257500,256500,3165
20250219,132900,32933889500,256500,256500,257000,256500,282
20250219,132800,32861444000,257000,257000,257000,256500,200
20250219,132700,32810078500,257000,256500,257000,256500,180
20250219,132600,32763860500,256500,256500,257000,256500,171
20250219,132500,32719948000,256500,257000,257000,256500,220
20250219,132400,32663436500,256500,256500,256500,256000,713
20250219,132300,32480567000,256000,256500,256500,256000,536
20250219,132200,32343310000,256500,256500,256500,256000,95
20250219,132100,32318962000,256500,256000,256500,256000,187
20250219,132000,32271042000,256500,256500,256500,256000,265
20250219,131900,32203139000,256500,256500,256500,256000,250
20250219,131800,32139077500,256000,256000,256500,256000,90
20250219,131700,32116017000,256000,256500,256500,256000,152
20250219,131600,32077068500,256500,256000,256500,256000,104
20250219,131500,32050414500,256500,256000,256500,255500,450
20250219,131400,31935216000,255500,255500,256000,255500,103
20250219,131300,31908867000,255500,256000,256000,255500,114
20250219,131200,31879715500,255500,256000,256000,255500,197
20250219,131100,31829365000,256000,255500,256000,255500,156
20250219,131000,31789484000,255500,255500,256000,255500,141
20250219,130900,31753418500,255500,255500,256000,255500,139
20250219,130800,31717882500,255500,255500,256000,255500,191
20250219,130700,31669049500,255500,256000,256000,255500,222
20250219,130600,31612247500,255500,255500,256000,255500,148
20250219,130500,31574414500,256000,255500,256000,255500,184
20250219,130400,31527370000,256000,255500,256000,255500,151
20250219,130300,31488777000,256000,255500,256000,255500,142
20250219,130200,31452472000,256000,255500,256000,255500,277
20250219,130100,31381663500,255500,255500,256000,255500,142
20250219,130000,31345349000,255500,255500,256000,255500,195
20250219,125900,31295497500,256000,256000,256500,255500,127
20250219,125800,31263012000,255500,256000,256500,255500,167
20250219,125700,31220319500,255500,256000,256500,255500,573
20250219,125600,31073649000,255500,255500,256000,255500,146
20250219,125500,31036306000,256000,255500,256500,255500,103
20250219,125400,31009963500,255500,256000,256500,255500,201
20250219,125300,30958514500,256000,256500,256500,256000,159
20250219,125200,30917791500,256000,256500,256500,256000,198
20250219,125100,30867070000,256000,256000,257000,256000,321
20250219,125000,30784705000,256500,257000,257000,256000,95
20250219,124900,30760337000,256500,256000,257000,256000,198
20250219,124800,30709568500,256500,256000,257000,256000,124
20250219,124700,30677756000,256500,256000,257000,256000,154
20250219,124600,30638254500,256000,256500,257000,256000,113
20250219,124500,30609266000,256500,256500,256500,256000,1267
20250219,124400,30284321500,256500,256500,256500,256000,179
20250219,124300,30238435500,256500,256500,256500,256000,74
20250219,124200,30219469000,256500,256000,256500,256000,100
20250219,124100,30193831500,256500,256500,256500,256000,126
20250219,124000,30161566000,256500,256500,256500,256000,71
20250219,123900,30143366000,256500,256000,256500,256000,107
20250219,123800,30115932500,256000,256500,256500,256000,96
20250219,123700,30091338000,256500,256500,256500,256000,135
20250219,123600,30056753500,256500,256500,256500,256000,82
20250219,123500,30035734000,256500,256000,256500,255500,531
20250219,123400,29899749500,256000,256000,256000,255500,157
20250219,123300,29859602000,256000,255500,256000,255500,94
20250219,123200,29835567000,256000,255500,256000,255500,87
20250219,123100,29813307500,256000,255500,256000,255500,96
20250219,123000,29788752000,256000,256000,256000,255500,169
20250219,122900,29745543500,256000,255500,256000,255500,86
20250219,122800,29723539000,256000,256000,256500,255500,715
20250219,122700,29540515500,256000,256000,256500,256000,97
20250219,122600,29515663000,256500,256500,256500,256000,110
20250219,122500,29487479000,256500,256500,256500,256000,105
20250219,122400,29460563500,256000,256000,256500,256000,148
20250219,122300,29422634500,256500,256000,256500,256000,72
20250219,122200,29404183000,256500,256000,256500,256000,146
20250219,122100,29366772000,256500,256000,256500,256000,157
20250219,122000,29326556000,256000,256500,256500,255500,153
20250219,121900,29287375500,256000,255500,256500,255500,323
20250219,121800,29204684000,256000,256500,256500,255500,241
20250219,121700,29142990500,256500,255500,256500,255500,89
20250219,121600,29120213000,256500,256000,256500,255500,332
20250219,121500,29035221000,255500,256500,256500,255500,258
20250219,121400,28969217500,255500,256000,256500,255500,143
20250219,121300,28932617500,255500,256000,256000,255500,208
20250219,121200,28879399000,256000,256000,256500,255500,161
20250219,121100,28838187000,255500,256500,256500,255500,366
20250219,121000,28744453500,256000,256500,257000,256000,199
20250219,120900,28693421500,256500,256000,256500,256000,201
20250219,120800,28641877500,256500,256000,256500,256000,69
20250219,120700,28624195500,256500,256500,256500,256000,571
20250219,120600,28477790000,256000,256500,256500,256000,85
20250219,120500,28456017000,256000,256000,256500,256000,213
20250219,120400,28401460000,256000,256500,256500,256000,508
20250219,120300,28271207000,256500,256000,256500,256000,156
20250219,120200,28231247500,256500,256500,256500,256000,595
20250219,120100,28078721500,256500,256500,256500,256000,116
20250219,120000,28048993500,256000,255000,256500,255000,1780
20250219,115900,27593671000,255500,255500,255500,255000,112
20250219,115800,27565084500,255500,255000,255500,255000,97
20250219,115700,27540316500,255000,255000,255500,255000,66
20250219,115600,27523470500,255500,255500,256000,255000,1644
20250219,115500,27103447000,255500,256000,256000,255500,63
20250219,115400,27087341500,256000,255500,256000,255500,169
20250219,115300,27044118000,255500,255500,256000,255500,413
20250219,115200,26938447500,255500,255500,256000,255500,245
20250219,115100,26875779000,256000,256000,256000,255500,82
20250219,115000,26854807000,256000,255500,256000,255500,163
20250219,114900,26813119500,255500,255500,256000,255500,283
20250219,114800,26740702500,256000,255500,256000,255500,310
20250219,114700,26661393500,256000,255500,256000,255500,248
20250219,114600,26598003500,256000,255000,256000,255000,315
20250219,114500,26517529500,255500,255500,255500,255000,250
20250219,114400,26453696000,255000,255000,255500,254500,902
20250219,114300,26223643000,255000,255000,255000,254500,309
20250219,114200,26144965000,255000,254500,255000,254500,253
20250219,114100,26080482500,255000,254500,255000,254500,248
20250219,114000,26017290000,255000,255000,255000,254500,301
20250219,113900,25940551000,255000,254500,255500,254500,536
20250219,113800,25803887000,255000,255000,255000,254500,1724
20250219,113700,25364277000,255500,255000,255500,255000,176
20250219,113600,25319353500,255000,255000,255500,255000,228
20250219,113500,25261121500,255500,255000,255500,255000,114
20250219,113400,25232026000,255500,255500,255500,255000,426
20250219,113300,25123209000,255000,255000,255500,255000,184
20250219,113200,25076257500,255000,255000,255500,255000,393
20250219,113100,24975868000,255000,255000,255500,255000,388
20250219,113000,24876843500,255000,255500,255500,255000,170
20250219,112900,24833436000,255000,255500,255500,255000,230
20250219,112800,24774728000,255000,255500,255500,255000,103
20250219,112700,24748444500,255000,255500,255500,255000,121
20250219,112600,24717547000,255500,255500,255500,255000,340
20250219,112500,24630697500,255500,255000,255500,255000,180
20250219,112400,24584761500,255000,255500,255500,255000,109
20250219,112300,24556928500,255000,256000,256000,255000,1142
20250219,112200,24265173000,255500,255500,256000,255500,236
20250219,112100,24204847000,256000,256000,256000,255500,119
20250219,112000,24174399500,255500,255000,256000,254500,1902
20250219,111900,23688848500,255000,254500,255000,254500,322
20250219,111800,23606759000,254500,255000,255000,254500,150
20250219,111700,23568562500,255000,255000,255000,254500,223
20250219,111600,23511781500,255000,255000,255500,254500,1541
20250219,111500,23118850000,255500,256000,256000,255000,259
20250219,111400,23052682000,256000,255500,256000,255000,844
20250219,111300,22837078000,255500,255500,255500,255000,139
20250219,111200,22801592500,255500,255500,256000,255000,844
20250219,111100,22585947500,256000,256000,256000,255000,1412
20250219,111000,22225014000,256000,256500,256500,255500,1660
20250219,110900,21800159500,256000,256500,257000,256000,1236
20250219,110800,21482987500,257000,257000,257000,256000,1537
20250219,110700,21088283000,257000,256000,257000,255500,905
20250219,110600,20856245500,256000,256000,257500,255500,7347
20250219,110500,18970509500,256000,256000,256000,255500,1683
20250219,110400,18539700500,255500,254500,256000,254500,4419
20250219,110300,17411067000,255000,254500,255000,254500,643
20250219,110200,17247154000,255000,254500,255000,254000,1063
20250219,110100,16976482500,254500,254500,254500,254000,462
20250219,110000,16858933000,254000,254000,254500,253500,820
20250219,105900,16650550500,254000,253500,254000,253500,1676
20250219,105800,16224907500,254000,253500,254000,253500,473
20250219,105700,16104794500,253500,254000,254000,253500,416
20250219,105600,15999298500,254000,253500,254000,253500,902
20250219,105500,15770571000,254000,253500,254000,253500,337
20250219,105400,15685073000,253500,253500,254000,253500,278
20250219,105300,15614523500,254000,253500,254000,253500,265
20250219,105200,15547271000,254000,253500,254000,253500,386
20250219,105100,15449293000,254000,253500,254000,253000,700
20250219,105000,15271788500,253000,253500,253500,253000,231
20250219,104900,15213260500,253500,253500,253500,253000,324
20250219,104800,15131153000,253000,253000,253500,252500,2116
20250219,104700,14595671500,252500,252500,253000,252500,370
20250219,104600,14502077000,253000,252000,253000,252000,1740
20250219,104500,14062575500,252500,252500,252500,252000,124
20250219,104400,14031281000,252500,252000,252500,252000,307
20250219,104300,13953874500,252500,252500,252500,252000,368
20250219,104200,13860987500,252500,252000,252500,252000,87
20250219,104100,13839048000,252000,252000,252500,252000,129
20250219,104000,13806513000,252000,252000,252500,252000,187
20250219,103900,13759376000,252000,252000,252500,252000,94
20250219,103800,13735675500,252000,252000,252500,252000,109
20250219,103700,13708206500,252500,252000,252500,252000,157
20250219,103600,13668617500,252000,252500,252500,252000,168
20250219,103500,13626269000,252000,252000,252500,252000,303
20250219,103400,13549874500,252000,252000,252500,252000,123
20250219,103300,13518845500,252500,252000,252500,252000,172
20250219,103200,13475464500,252000,252000,252500,251500,1077
20250219,103100,13204044000,252000,252000,252500,252000,44
20250219,103000,13192947500,252000,252500,252500,252000,237
20250219,102900,13133185500,252000,252000,252000,251500,398
20250219,102800,13032926500,252000,252000,252000,251500,281
20250219,102700,12962143000,252000,251500,252000,251500,239
20250219,102600,12901936000,251500,252000,252000,251500,522
20250219,102500,12770440500,251500,252000,252000,251500,1085
20250219,102400,12497077500,252500,252000,252500,252000,99
20250219,102300,12472121000,252000,252000,252000,251500,1639
20250219,102200,12059128500,252000,252000,252000,251500,68
20250219,102100,12042019500,251500,252000,252000,251500,189
20250219,102000,11994452500,252000,252000,252000,251500,191
20250219,101900,11946396500,252000,251500,252000,251500,84
20250219,101800,11925259000,251500,251500,252000,251500,247
20250219,101700,11863085500,252000,252000,252000,251500,218
20250219,101600,11808241000,252000,251500,252000,251500,388
20250219,101500,11710632000,251500,251500,252000,251500,174
20250219,101400,11666830000,251500,251500,252000,251500,170
20250219,101300,11624050500,251500,252000,252000,251500,68
20250219,101200,11606945000,252000,251500,252000,251500,247
20250219,101100,11544750000,252000,252000,252000,251500,116
20250219,101000,11515551000,252000,251500,252000,251500,138
20250219,100900,11480834500,251500,251500,252000,251500,102
20250219,100800,11455178500,252000,251000,252000,251000,719
20250219,100700,11274373000,251000,251000,251500,251000,134
20250219,100600,11240726500,251500,251000,251500,251000,126
20250219,100500,11209071000,251000,251500,251500,251000,744
20250219,100400,11021965000,251500,250500,251500,250500,1707
20250219,100300,10593274500,251000,250500,251000,250500,255
20250219,100200,10529375000,251000,251500,251500,250500,2991
20250219,100100,9778640500,251500,251000,251500,251000,118
20250219,100000,9749013000,251500,251500,251500,251000,100
20250219,095900,9723890000,251000,251500,251500,251000,92
20250219,095800,9700791000,251000,251500,251500,251000,194
20250219,095700,9652082000,251500,251000,251500,251000,123
20250219,095600,9621175500,251000,251000,251500,251000,223
20250219,095500,9565139500,251000,251500,251500,251000,112
20250219,095400,9537015000,251000,251000,251500,251000,74
20250219,095300,9518417500,251000,251000,251500,251000,128
20250219,095200,9486261000,251500,251500,251500,251000,78
20250219,095100,9466670500,251000,251000,251500,251000,138
20250219,095000,9432027000,251000,251000,251500,251000,133
20250219,094900,9398621000,251500,251000,251500,251000,69
20250219,094800,9381279500,251500,251500,251500,251000,351
20250219,094700,9293051000,251500,251500,251500,251000,340
20250219,094600,9207602000,251500,251500,251500,251000,111
20250219,094500,9179720000,251500,251000,251500,251000,987
20250219,094400,8931514000,251500,250000,251500,250000,2441
20250219,094300,8319372500,250000,250500,250500,250000,225
20250219,094200,8263059500,250000,250500,250500,250000,106
20250219,094100,8236527500,250000,250000,250500,249500,545
20250219,094000,8100260500,250000,250000,250500,249500,1151
20250219,093900,7812602000,250000,250500,250500,250000,326
20250219,093800,7730980500,250500,250000,250500,249500,2780
20250219,093700,7035659000,250000,249500,250000,249000,1169
20250219,093600,6744191500,249000,249500,249500,249000,256
20250219,093500,6680354000,249500,249500,250000,249000,647
20250219,093400,6518901000,249500,249000,249500,249000,72
20250219,093300,6500967000,249500,248500,249500,248500,1042
20250219,093200,6241336000,248500,248500,249000,248500,79
20250219,093100,6221690000,248500,249000,249000,248500,84
20250219,093000,6200797500,249000,248500,249000,248500,988
20250219,092900,5955215000,249000,249500,249500,248500,1019
20250219,092800,5701519500,249500,249500,249500,249000,1254
20250219,092700,5388711000,249000,249000,249500,249000,224
20250219,092600,5332920500,249000,249000,249500,249000,1663
20250219,092500,4918662500,249000,248500,249000,248500,58
20250219,092400,4904238000,248500,248000,249000,248000,1881
20250219,092300,4436574000,248000,248500,248500,248000,263
20250219,092200,4371244000,248000,248500,248500,248000,1559
20250219,092100,3983887500,248500,249000,249000,248500,204
20250219,092000,3933174000,248500,249000,249000,248500,122
20250219,091900,3902841000,249000,248500,249000,248500,114
20250219,091800,3874463000,248500,249000,249000,248500,103
20250219,091700,3848832500,248500,248500,249000,248500,214
20250219,091600,3795575000,248500,248500,249000,248500,1171
20250219,091500,3504448500,248500,248500,248500,248000,39
20250219,091400,3494761500,248000,247000,248500,247000,1646
20250219,091300,3087005000,247500,246500,247500,246500,821
20250219,091200,2884281500,246500,246500,247000,246500,227
20250219,091100,2828299000,246500,247000,247000,246500,215
20250219,091000,2775283000,246500,247000,247000,246500,125
20250219,090900,2744456500,247000,248000,248000,246500,1902
20250219,090800,2274158000,248000,248000,248000,247500,144
20250219,090700,2238479000,248000,247500,248000,247500,47
20250219,090600,2226836000,248000,247500,248000,247000,567
20250219,090500,2086527000,247000,246500,247500,246500,500
20250219,090400,1963046000,247000,245500,247000,245500,1620
20250219,090300,1564192500,245500,246000,246500,245500,542
20250219,090200,1430876000,246500,246000,247000,245500,1257
20250219,090100,1121654000,246500,246000,246500,246000,1073
20250219,090000,857678000,246000,246000,246500,246000,3486
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185900 47841416000 255500 255500 255500 255500 7671
3 20250219 185800 47841416000 255500 255500 255500 255500 0
4 20250219 185700 47841416000 255500 255500 255500 255500 0
5 20250219 185600 47841416000 255500 255500 255500 255500 0
6 20250219 185500 47841416000 255500 255500 255500 255500 0
7 20250219 185400 47841416000 255500 255500 255500 255500 0
8 20250219 185300 47841416000 255500 255500 255500 255500 0
9 20250219 185200 47841416000 255500 255500 255500 255500 0
10 20250219 185100 47841416000 255500 255500 255500 255500 0
11 20250219 185000 47841416000 255500 255500 255500 255500 0
12 20250219 184900 47841416000 255500 255500 255500 255500 0
13 20250219 184800 47841416000 255500 255500 255500 255500 0
14 20250219 184700 47841416000 255500 255500 255500 255500 0
15 20250219 184600 47841416000 255500 255500 255500 255500 0
16 20250219 184500 47841416000 255500 255500 255500 255500 0
17 20250219 184400 47841416000 255500 255500 255500 255500 0
18 20250219 184300 47841416000 255500 255500 255500 255500 0
19 20250219 184200 47841416000 255500 255500 255500 255500 0
20 20250219 184100 47841416000 255500 255500 255500 255500 0
21 20250219 184000 47841416000 255500 255500 255500 255500 0
22 20250219 183900 47841416000 255500 255500 255500 255500 0
23 20250219 183800 47841416000 255500 255500 255500 255500 0
24 20250219 183700 47841416000 255500 255500 255500 255500 0
25 20250219 183600 47841416000 255500 255500 255500 255500 0
26 20250219 183500 47841416000 255500 255500 255500 255500 0
27 20250219 183400 47841416000 255500 255500 255500 255500 0
28 20250219 183300 47841416000 255500 255500 255500 255500 0
29 20250219 183200 47841416000 255500 255500 255500 255500 0
30 20250219 183100 47841416000 255500 255500 255500 255500 0
31 20250219 183000 47841416000 255500 255500 255500 255500 0
32 20250219 182900 47841416000 255500 255500 255500 255500 7671
33 20250219 182800 47841416000 255500 255500 255500 255500 0
34 20250219 182700 47841416000 255500 255500 255500 255500 0
35 20250219 182600 47841416000 255500 255500 255500 255500 0
36 20250219 182500 47841416000 255500 255500 255500 255500 0
37 20250219 182400 47841416000 255500 255500 255500 255500 0
38 20250219 182300 47841416000 255500 255500 255500 255500 0
39 20250219 182200 47841416000 255500 255500 255500 255500 0
40 20250219 182100 47841416000 255500 255500 255500 255500 0
41 20250219 182000 47841416000 255500 255500 255500 255500 0
42 20250219 181900 47841416000 255500 255500 255500 255500 0
43 20250219 181800 47841416000 255500 255500 255500 255500 0
44 20250219 181700 47841416000 255500 255500 255500 255500 0
45 20250219 181600 47841416000 255500 255500 255500 255500 0
46 20250219 181500 47841416000 255500 255500 255500 255500 0
47 20250219 181400 47841416000 255500 255500 255500 255500 0
48 20250219 181300 47841416000 255500 255500 255500 255500 0
49 20250219 181200 47841416000 255500 255500 255500 255500 0
50 20250219 181100 47841416000 255500 255500 255500 255500 0
51 20250219 181000 47841416000 255500 255500 255500 255500 0
52 20250219 180900 47841416000 255500 255500 255500 255500 0
53 20250219 180800 47841416000 255500 255500 255500 255500 0
54 20250219 180700 47841416000 255500 255500 255500 255500 0
55 20250219 180600 47841416000 255500 255500 255500 255500 0
56 20250219 180500 47841416000 255500 255500 255500 255500 0
57 20250219 180400 47841416000 255500 255500 255500 255500 0
58 20250219 180300 47841416000 255500 255500 255500 255500 0
59 20250219 180200 47841416000 255500 255500 255500 255500 0
60 20250219 180100 47841416000 255500 255500 255500 255500 0
61 20250219 180000 47841416000 255500 255500 255500 255500 0
62 20250219 175900 47841416000 255500 255500 255500 255500 7671
63 20250219 175800 47841416000 255500 255500 255500 255500 0
64 20250219 175700 47841416000 255500 255500 255500 255500 0
65 20250219 175600 47841416000 255500 255500 255500 255500 0
66 20250219 175500 47841416000 255500 255500 255500 255500 0
67 20250219 175400 47841416000 255500 255500 255500 255500 0
68 20250219 175300 47841416000 255500 255500 255500 255500 0
69 20250219 175200 47841416000 255500 255500 255500 255500 0
70 20250219 175100 47841416000 255500 255500 255500 255500 0
71 20250219 175000 47841416000 255500 255500 255500 255500 0
72 20250219 174900 47841416000 255500 255500 255500 255500 0
73 20250219 174800 47841416000 255500 255500 255500 255500 0
74 20250219 174700 47841416000 255500 255500 255500 255500 0
75 20250219 174600 47841416000 255500 255500 255500 255500 0
76 20250219 174500 47841416000 255500 255500 255500 255500 0
77 20250219 174400 47841416000 255500 255500 255500 255500 0
78 20250219 174300 47841416000 255500 255500 255500 255500 0
79 20250219 174200 47841416000 255500 255500 255500 255500 0
80 20250219 174100 47841416000 255500 255500 255500 255500 0
81 20250219 174000 47841416000 255500 255500 255500 255500 0
82 20250219 173900 47841416000 255500 255500 255500 255500 0
83 20250219 173800 47841416000 255500 255500 255500 255500 0
84 20250219 173700 47841416000 255500 255500 255500 255500 0
85 20250219 173600 47841416000 255500 255500 255500 255500 0
86 20250219 173500 47841416000 255500 255500 255500 255500 0
87 20250219 173400 47841416000 255500 255500 255500 255500 0
88 20250219 173300 47841416000 255500 255500 255500 255500 0
89 20250219 173200 47841416000 255500 255500 255500 255500 0
90 20250219 173100 47841416000 255500 255500 255500 255500 0
91 20250219 173000 47841416000 255500 255500 255500 255500 0
92 20250219 172900 47841416000 255500 255500 255500 255500 7671
93 20250219 172800 47841416000 255500 255500 255500 255500 0
94 20250219 172700 47841416000 255500 255500 255500 255500 0
95 20250219 172600 47841416000 255500 255500 255500 255500 0
96 20250219 172500 47841416000 255500 255500 255500 255500 0
97 20250219 172400 47841416000 255500 255500 255500 255500 0
98 20250219 172300 47841416000 255500 255500 255500 255500 0
99 20250219 172200 47841416000 255500 255500 255500 255500 0
100 20250219 172100 47841416000 255500 255500 255500 255500 0
101 20250219 172000 47841416000 255500 255500 255500 255500 0
102 20250219 171900 47841416000 255500 255500 255500 255500 0
103 20250219 171800 47841416000 255500 255500 255500 255500 0
104 20250219 171700 47841416000 255500 255500 255500 255500 0
105 20250219 171600 47841416000 255500 255500 255500 255500 0
106 20250219 171500 47841416000 255500 255500 255500 255500 0
107 20250219 171400 47841416000 255500 255500 255500 255500 0
108 20250219 171300 47841416000 255500 255500 255500 255500 0
109 20250219 171200 47841416000 255500 255500 255500 255500 0
110 20250219 171100 47841416000 255500 255500 255500 255500 0
111 20250219 171000 47841416000 255500 255500 255500 255500 0
112 20250219 170900 47841416000 255500 255500 255500 255500 0
113 20250219 170800 47841416000 255500 255500 255500 255500 0
114 20250219 170700 47841416000 255500 255500 255500 255500 0
115 20250219 170600 47841416000 255500 255500 255500 255500 0
116 20250219 170500 47841416000 255500 255500 255500 255500 0
117 20250219 170400 47841416000 255500 255500 255500 255500 0
118 20250219 170300 47841416000 255500 255500 255500 255500 0
119 20250219 170200 47841416000 255500 255500 255500 255500 0
120 20250219 170100 47841416000 255500 255500 255500 255500 0
121 20250219 170000 47841416000 255500 255500 255500 255500 0
122 20250219 165900 47841416000 255500 255500 255500 255500 7671
123 20250219 165800 47841416000 255500 255500 255500 255500 0
124 20250219 165700 47841416000 255500 255500 255500 255500 0
125 20250219 165600 47841416000 255500 255500 255500 255500 0
126 20250219 165500 47841416000 255500 255500 255500 255500 0
127 20250219 165400 47841416000 255500 255500 255500 255500 0
128 20250219 165300 47841416000 255500 255500 255500 255500 0
129 20250219 165200 47841416000 255500 255500 255500 255500 0
130 20250219 165100 47841416000 255500 255500 255500 255500 0
131 20250219 165000 47841416000 255500 255500 255500 255500 0
132 20250219 164900 47841416000 255500 255500 255500 255500 0
133 20250219 164800 47841416000 255500 255500 255500 255500 0
134 20250219 164700 47841416000 255500 255500 255500 255500 0
135 20250219 164600 47841416000 255500 255500 255500 255500 0
136 20250219 164500 47841416000 255500 255500 255500 255500 0
137 20250219 164400 47841416000 255500 255500 255500 255500 0
138 20250219 164300 47841416000 255500 255500 255500 255500 0
139 20250219 164200 47841416000 255500 255500 255500 255500 0
140 20250219 164100 47841416000 255500 255500 255500 255500 0
141 20250219 164000 47841416000 255500 255500 255500 255500 0
142 20250219 163900 47841416000 255500 255500 255500 255500 0
143 20250219 163800 47841416000 255500 255500 255500 255500 0
144 20250219 163700 47841416000 255500 255500 255500 255500 0
145 20250219 163600 47841416000 255500 255500 255500 255500 0
146 20250219 163500 47841416000 255500 255500 255500 255500 0
147 20250219 163400 47841416000 255500 255500 255500 255500 0
148 20250219 163300 47841416000 255500 255500 255500 255500 0
149 20250219 163200 47841416000 255500 255500 255500 255500 0
150 20250219 163100 47841416000 255500 255500 255500 255500 0
151 20250219 163000 47841416000 255500 255500 255500 255500 0
152 20250219 162900 47841416000 255500 255500 255500 255500 7671
153 20250219 162800 47841416000 255500 255500 255500 255500 0
154 20250219 162700 47841416000 255500 255500 255500 255500 0
155 20250219 162600 47841416000 255500 255500 255500 255500 0
156 20250219 162500 47841416000 255500 255500 255500 255500 0
157 20250219 162400 47841416000 255500 255500 255500 255500 0
158 20250219 162300 47841416000 255500 255500 255500 255500 0
159 20250219 162200 47841416000 255500 255500 255500 255500 0
160 20250219 162100 47841416000 255500 255500 255500 255500 0
161 20250219 162000 47841416000 255500 255500 255500 255500 0
162 20250219 161900 47841416000 255500 255500 255500 255500 0
163 20250219 161800 47841416000 255500 255500 255500 255500 0
164 20250219 161700 47841416000 255500 255500 255500 255500 0
165 20250219 161600 47841416000 255500 255500 255500 255500 0
166 20250219 161500 47841416000 255500 255500 255500 255500 0
167 20250219 161400 47841416000 255500 255500 255500 255500 0
168 20250219 161300 47841416000 255500 255500 255500 255500 0
169 20250219 161200 47841416000 255500 255500 255500 255500 0
170 20250219 161100 47841416000 255500 255500 255500 255500 0
171 20250219 161000 47841416000 255500 255500 255500 255500 0
172 20250219 160900 47841416000 255500 255500 255500 255500 0
173 20250219 160800 47841416000 255500 255500 255500 255500 0
174 20250219 160700 47841416000 255500 255500 255500 255500 0
175 20250219 160600 47841416000 255500 255500 255500 255500 0
176 20250219 160500 47841416000 255500 255500 255500 255500 0
177 20250219 160400 47841416000 255500 255500 255500 255500 0
178 20250219 160300 47841416000 255500 255500 255500 255500 0
179 20250219 160200 47841416000 255500 255500 255500 255500 0
180 20250219 160100 47841416000 255500 255500 255500 255500 0
181 20250219 160000 47841416000 255500 255500 255500 255500 0
182 20250219 155900 47841416000 255500 255500 255500 255500 7671
183 20250219 155800 47841416000 255500 255500 255500 255500 0
184 20250219 155700 47841416000 255500 255500 255500 255500 0
185 20250219 155600 47841416000 255500 255500 255500 255500 0
186 20250219 155500 47841416000 255500 255500 255500 255500 0
187 20250219 155400 47841416000 255500 255500 255500 255500 0
188 20250219 155300 47841416000 255500 255500 255500 255500 0
189 20250219 155200 47841416000 255500 255500 255500 255500 0
190 20250219 155100 47841416000 255500 255500 255500 255500 0
191 20250219 155000 47841416000 255500 255500 255500 255500 0
192 20250219 154900 47841416000 255500 255500 255500 255500 0
193 20250219 154800 47841416000 255500 255500 255500 255500 0
194 20250219 154700 47841416000 255500 255500 255500 255500 0
195 20250219 154600 47841416000 255500 255500 255500 255500 0
196 20250219 154500 47841416000 255500 255500 255500 255500 0
197 20250219 154400 47841416000 255500 255500 255500 255500 0
198 20250219 154300 47841416000 255500 255500 255500 255500 0
199 20250219 154200 47841416000 255500 255500 255500 255500 0
200 20250219 154100 47841416000 255500 255500 255500 255500 0
201 20250219 154000 47841416000 255500 255500 255500 255500 0
202 20250219 153900 47841416000 255500 255500 255500 255500 0
203 20250219 153800 47841416000 255500 255500 255500 255500 0
204 20250219 153700 47841416000 255500 255500 255500 255500 0
205 20250219 153600 47841416000 255500 255500 255500 255500 0
206 20250219 153500 47841416000 255500 255500 255500 255500 0
207 20250219 153400 47841416000 255500 255500 255500 255500 0
208 20250219 153300 47841416000 255500 255500 255500 255500 0
209 20250219 153200 47841416000 255500 255500 255500 255500 0
210 20250219 153100 47841416000 255500 255500 255500 255500 0
211 20250219 153000 47841416000 255500 255500 255500 255500 7671
212 20250219 152900 45881475500 255500 255500 255500 255500 0
213 20250219 152800 45881475500 255500 255500 255500 255500 0
214 20250219 152700 45881475500 255500 255500 255500 255500 0
215 20250219 152600 45881475500 255500 255500 255500 255500 0
216 20250219 152500 45881475500 255500 255500 255500 255500 0
217 20250219 152400 45881475500 255500 255500 255500 255500 0
218 20250219 152300 45881475500 255500 255500 255500 255500 0
219 20250219 152200 45881475500 255500 255500 255500 255500 0
220 20250219 152100 45881475500 255500 255500 255500 255500 0
221 20250219 152000 45881475500 255500 255500 255500 255500 0
222 20250219 151900 45881475500 255500 256000 256500 255500 167
223 20250219 151800 45838723000 256000 255500 256500 255500 118
224 20250219 151700 45808548500 255500 255000 256500 255000 423
225 20250219 151600 45700644000 256500 255500 256500 255000 319
226 20250219 151500 45619062500 255500 255500 256000 255500 295
227 20250219 151400 45543662000 256000 255500 256000 255500 201
228 20250219 151300 45492291000 255500 255500 256000 255500 289
229 20250219 151200 45418440000 255500 255500 256000 255500 365
230 20250219 151100 45325173000 255500 255500 256000 255500 234
231 20250219 151000 45265373000 255500 255500 256000 255500 211
232 20250219 150900 45211454000 255500 255500 256000 255000 309
233 20250219 150800 45132491000 255500 255500 256000 255500 281
234 20250219 150700 45060687500 255500 255500 256000 255500 489
235 20250219 150600 44935625000 256000 255500 256500 255500 376
236 20250219 150500 44839508000 255500 255500 256500 255500 438
237 20250219 150400 44727507500 255500 255500 256000 255500 542
238 20250219 150300 44588912000 255500 255500 256000 255500 360
239 20250219 150200 44496883500 255500 255500 256500 255500 477
240 20250219 150100 44374933500 255500 255500 256500 255500 481
241 20250219 150000 44251940500 255500 255500 256500 255500 660
242 20250219 145900 44083036000 255500 256000 256000 255500 245
243 20250219 145800 44020397500 255500 255500 256000 255500 298
244 20250219 145700 43944207000 255500 256000 256000 255500 180
245 20250219 145600 43898183000 255500 255500 256500 255500 1588
246 20250219 145500 43491710500 256000 256000 256000 255500 358
247 20250219 145400 43400188000 255500 256000 256000 255000 545
248 20250219 145300 43260924500 255500 255500 256000 255000 290
249 20250219 145200 43186858000 255500 255500 256000 255500 212
250 20250219 145100 43132678000 256000 255500 256000 255500 316
251 20250219 145000 43051915000 255500 256000 256000 255500 250
252 20250219 144900 42988015000 255500 255500 256000 255500 227
253 20250219 144800 42929982000 255500 255500 256000 255500 259
254 20250219 144700 42863753000 256000 255500 256000 255500 234
255 20250219 144600 42803921500 255500 255500 256000 255500 369
256 20250219 144500 42709608000 256000 256000 256000 255000 220
257 20250219 144400 42653376000 255500 255500 256000 255000 1108
258 20250219 144300 42369844000 255500 255500 256000 255000 530
259 20250219 144200 42234408000 255500 255500 256000 255500 243
260 20250219 144100 42172293000 256000 255500 256000 255500 229
261 20250219 144000 42113726500 255500 256000 256000 255500 884
262 20250219 143900 41887483500 255500 255500 256000 255500 458
263 20250219 143800 41770338000 255500 255500 256000 255500 340
264 20250219 143700 41683349500 255500 256000 256000 255500 459
265 20250219 143600 41565916000 255500 255500 256000 255500 212
266 20250219 143500 41511675500 256000 255500 256000 255000 951
267 20250219 143400 41268679000 255000 255000 255500 255000 562
268 20250219 143300 41125161000 255000 255000 255500 255000 200
269 20250219 143200 41074136000 255500 255000 255500 255000 464
270 20250219 143100 40955776500 255500 255500 255500 255000 480
271 20250219 143000 40833283500 255500 255000 255500 255000 382
272 20250219 142900 40735757000 255000 255000 255500 255000 385
273 20250219 142800 40637527000 255000 255000 255500 255000 395
274 20250219 142700 40536722500 255500 255000 255500 255000 274
275 20250219 142600 40466808000 255000 255500 255500 255000 266
276 20250219 142500 40398892000 255000 255500 255500 255000 253
277 20250219 142400 40334344000 255500 255500 255500 255000 145
278 20250219 142300 40297337000 255000 255000 255500 255000 412
279 20250219 142200 40192227000 255000 255000 255500 255000 312
280 20250219 142100 40112622500 255000 255000 255500 255000 426
281 20250219 142000 40003937000 255000 255000 255500 255000 338
282 20250219 141900 39917699000 255500 255000 255500 255000 383
283 20250219 141800 39819985500 255000 255000 255500 255000 320
284 20250219 141700 39738357000 255000 255000 255500 255000 244
285 20250219 141600 39676114500 255000 255000 255500 255000 350
286 20250219 141500 39586844000 255000 255000 255500 255000 642
287 20250219 141400 39423111000 255000 255000 255500 255000 297
288 20250219 141300 39347329500 255000 255000 255500 255000 406
289 20250219 141200 39243744000 255000 255500 255500 255000 194
290 20250219 141100 39194228000 255000 255000 255500 255000 320
291 20250219 141000 39112569500 255000 256000 256000 255000 200
292 20250219 140900 39061532000 256000 255000 256000 255000 334
293 20250219 140800 38976276500 255000 255500 256000 255000 1107
294 20250219 140700 38693773500 256000 255500 256000 255500 170
295 20250219 140600 38650297500 255500 255500 256000 255500 260
296 20250219 140500 38583831500 256000 256000 256500 256000 820
297 20250219 140400 38373896000 256000 256000 256500 256000 322
298 20250219 140300 38291429000 256000 256500 256500 256000 132
299 20250219 140200 38257616500 256000 256500 256500 256000 144
300 20250219 140100 38220726500 256000 256000 256500 256000 204
301 20250219 140000 38168483000 256500 256000 257000 256000 874
302 20250219 135900 37944346500 256000 256000 256500 256000 131
303 20250219 135800 37910773000 256000 256500 256500 256000 91
304 20250219 135700 37887466000 256000 256000 256500 256000 248
305 20250219 135600 37823954500 256500 256000 256500 256000 174
306 20250219 135500 37779379000 256500 256500 256500 256000 364
307 20250219 135400 37686146000 256500 256000 256500 256000 147
308 20250219 135300 37648499500 256500 257000 257000 256000 311
309 20250219 135200 37568739000 256500 257000 257000 256500 293
310 20250219 135100 37493543000 257000 256500 257000 256500 199
311 20250219 135000 37442464500 257000 257000 257000 256000 423
312 20250219 134900 37333944000 257000 256500 257000 256000 285
313 20250219 134800 37260810500 257000 256500 257000 256500 253
314 20250219 134700 37195886000 256500 257000 257000 256500 146
315 20250219 134600 37158397000 257000 257000 257000 256500 169
316 20250219 134500 37115027000 256500 257000 257000 256500 342
317 20250219 134400 37027242000 257000 257000 257000 256500 178
318 20250219 134300 36981537500 257000 256500 257000 256500 162
319 20250219 134200 36939957500 257000 257500 257500 256500 93
320 20250219 134100 36916079500 256500 257000 257500 256500 232
321 20250219 134000 36856464500 257000 257500 257500 256500 288
322 20250219 133900 36782457500 257500 257000 257500 256500 335
323 20250219 133800 36696284000 257500 257500 257500 256500 726
324 20250219 133700 36509685000 257000 257500 257500 257000 198
325 20250219 133600 36458752000 258000 257500 258000 257000 395
326 20250219 133500 36357034000 257000 258500 258500 257000 4054
327 20250219 133400 35311442500 258000 258000 258500 257500 2761
328 20250219 133300 34598826500 258000 257500 258000 257500 2245
329 20250219 133200 34020499000 257500 257000 257500 257000 351
330 20250219 133100 33930139500 257500 257000 257500 257000 710
331 20250219 133000 33747546000 257000 257000 257500 256500 3165
332 20250219 132900 32933889500 256500 256500 257000 256500 282
333 20250219 132800 32861444000 257000 257000 257000 256500 200
334 20250219 132700 32810078500 257000 256500 257000 256500 180
335 20250219 132600 32763860500 256500 256500 257000 256500 171
336 20250219 132500 32719948000 256500 257000 257000 256500 220
337 20250219 132400 32663436500 256500 256500 256500 256000 713
338 20250219 132300 32480567000 256000 256500 256500 256000 536
339 20250219 132200 32343310000 256500 256500 256500 256000 95
340 20250219 132100 32318962000 256500 256000 256500 256000 187
341 20250219 132000 32271042000 256500 256500 256500 256000 265
342 20250219 131900 32203139000 256500 256500 256500 256000 250
343 20250219 131800 32139077500 256000 256000 256500 256000 90
344 20250219 131700 32116017000 256000 256500 256500 256000 152
345 20250219 131600 32077068500 256500 256000 256500 256000 104
346 20250219 131500 32050414500 256500 256000 256500 255500 450
347 20250219 131400 31935216000 255500 255500 256000 255500 103
348 20250219 131300 31908867000 255500 256000 256000 255500 114
349 20250219 131200 31879715500 255500 256000 256000 255500 197
350 20250219 131100 31829365000 256000 255500 256000 255500 156
351 20250219 131000 31789484000 255500 255500 256000 255500 141
352 20250219 130900 31753418500 255500 255500 256000 255500 139
353 20250219 130800 31717882500 255500 255500 256000 255500 191
354 20250219 130700 31669049500 255500 256000 256000 255500 222
355 20250219 130600 31612247500 255500 255500 256000 255500 148
356 20250219 130500 31574414500 256000 255500 256000 255500 184
357 20250219 130400 31527370000 256000 255500 256000 255500 151
358 20250219 130300 31488777000 256000 255500 256000 255500 142
359 20250219 130200 31452472000 256000 255500 256000 255500 277
360 20250219 130100 31381663500 255500 255500 256000 255500 142
361 20250219 130000 31345349000 255500 255500 256000 255500 195
362 20250219 125900 31295497500 256000 256000 256500 255500 127
363 20250219 125800 31263012000 255500 256000 256500 255500 167
364 20250219 125700 31220319500 255500 256000 256500 255500 573
365 20250219 125600 31073649000 255500 255500 256000 255500 146
366 20250219 125500 31036306000 256000 255500 256500 255500 103
367 20250219 125400 31009963500 255500 256000 256500 255500 201
368 20250219 125300 30958514500 256000 256500 256500 256000 159
369 20250219 125200 30917791500 256000 256500 256500 256000 198
370 20250219 125100 30867070000 256000 256000 257000 256000 321
371 20250219 125000 30784705000 256500 257000 257000 256000 95
372 20250219 124900 30760337000 256500 256000 257000 256000 198
373 20250219 124800 30709568500 256500 256000 257000 256000 124
374 20250219 124700 30677756000 256500 256000 257000 256000 154
375 20250219 124600 30638254500 256000 256500 257000 256000 113
376 20250219 124500 30609266000 256500 256500 256500 256000 1267
377 20250219 124400 30284321500 256500 256500 256500 256000 179
378 20250219 124300 30238435500 256500 256500 256500 256000 74
379 20250219 124200 30219469000 256500 256000 256500 256000 100
380 20250219 124100 30193831500 256500 256500 256500 256000 126
381 20250219 124000 30161566000 256500 256500 256500 256000 71
382 20250219 123900 30143366000 256500 256000 256500 256000 107
383 20250219 123800 30115932500 256000 256500 256500 256000 96
384 20250219 123700 30091338000 256500 256500 256500 256000 135
385 20250219 123600 30056753500 256500 256500 256500 256000 82
386 20250219 123500 30035734000 256500 256000 256500 255500 531
387 20250219 123400 29899749500 256000 256000 256000 255500 157
388 20250219 123300 29859602000 256000 255500 256000 255500 94
389 20250219 123200 29835567000 256000 255500 256000 255500 87
390 20250219 123100 29813307500 256000 255500 256000 255500 96
391 20250219 123000 29788752000 256000 256000 256000 255500 169
392 20250219 122900 29745543500 256000 255500 256000 255500 86
393 20250219 122800 29723539000 256000 256000 256500 255500 715
394 20250219 122700 29540515500 256000 256000 256500 256000 97
395 20250219 122600 29515663000 256500 256500 256500 256000 110
396 20250219 122500 29487479000 256500 256500 256500 256000 105
397 20250219 122400 29460563500 256000 256000 256500 256000 148
398 20250219 122300 29422634500 256500 256000 256500 256000 72
399 20250219 122200 29404183000 256500 256000 256500 256000 146
400 20250219 122100 29366772000 256500 256000 256500 256000 157
401 20250219 122000 29326556000 256000 256500 256500 255500 153
402 20250219 121900 29287375500 256000 255500 256500 255500 323
403 20250219 121800 29204684000 256000 256500 256500 255500 241
404 20250219 121700 29142990500 256500 255500 256500 255500 89
405 20250219 121600 29120213000 256500 256000 256500 255500 332
406 20250219 121500 29035221000 255500 256500 256500 255500 258
407 20250219 121400 28969217500 255500 256000 256500 255500 143
408 20250219 121300 28932617500 255500 256000 256000 255500 208
409 20250219 121200 28879399000 256000 256000 256500 255500 161
410 20250219 121100 28838187000 255500 256500 256500 255500 366
411 20250219 121000 28744453500 256000 256500 257000 256000 199
412 20250219 120900 28693421500 256500 256000 256500 256000 201
413 20250219 120800 28641877500 256500 256000 256500 256000 69
414 20250219 120700 28624195500 256500 256500 256500 256000 571
415 20250219 120600 28477790000 256000 256500 256500 256000 85
416 20250219 120500 28456017000 256000 256000 256500 256000 213
417 20250219 120400 28401460000 256000 256500 256500 256000 508
418 20250219 120300 28271207000 256500 256000 256500 256000 156
419 20250219 120200 28231247500 256500 256500 256500 256000 595
420 20250219 120100 28078721500 256500 256500 256500 256000 116
421 20250219 120000 28048993500 256000 255000 256500 255000 1780
422 20250219 115900 27593671000 255500 255500 255500 255000 112
423 20250219 115800 27565084500 255500 255000 255500 255000 97
424 20250219 115700 27540316500 255000 255000 255500 255000 66
425 20250219 115600 27523470500 255500 255500 256000 255000 1644
426 20250219 115500 27103447000 255500 256000 256000 255500 63
427 20250219 115400 27087341500 256000 255500 256000 255500 169
428 20250219 115300 27044118000 255500 255500 256000 255500 413
429 20250219 115200 26938447500 255500 255500 256000 255500 245
430 20250219 115100 26875779000 256000 256000 256000 255500 82
431 20250219 115000 26854807000 256000 255500 256000 255500 163
432 20250219 114900 26813119500 255500 255500 256000 255500 283
433 20250219 114800 26740702500 256000 255500 256000 255500 310
434 20250219 114700 26661393500 256000 255500 256000 255500 248
435 20250219 114600 26598003500 256000 255000 256000 255000 315
436 20250219 114500 26517529500 255500 255500 255500 255000 250
437 20250219 114400 26453696000 255000 255000 255500 254500 902
438 20250219 114300 26223643000 255000 255000 255000 254500 309
439 20250219 114200 26144965000 255000 254500 255000 254500 253
440 20250219 114100 26080482500 255000 254500 255000 254500 248
441 20250219 114000 26017290000 255000 255000 255000 254500 301
442 20250219 113900 25940551000 255000 254500 255500 254500 536
443 20250219 113800 25803887000 255000 255000 255000 254500 1724
444 20250219 113700 25364277000 255500 255000 255500 255000 176
445 20250219 113600 25319353500 255000 255000 255500 255000 228
446 20250219 113500 25261121500 255500 255000 255500 255000 114
447 20250219 113400 25232026000 255500 255500 255500 255000 426
448 20250219 113300 25123209000 255000 255000 255500 255000 184
449 20250219 113200 25076257500 255000 255000 255500 255000 393
450 20250219 113100 24975868000 255000 255000 255500 255000 388
451 20250219 113000 24876843500 255000 255500 255500 255000 170
452 20250219 112900 24833436000 255000 255500 255500 255000 230
453 20250219 112800 24774728000 255000 255500 255500 255000 103
454 20250219 112700 24748444500 255000 255500 255500 255000 121
455 20250219 112600 24717547000 255500 255500 255500 255000 340
456 20250219 112500 24630697500 255500 255000 255500 255000 180
457 20250219 112400 24584761500 255000 255500 255500 255000 109
458 20250219 112300 24556928500 255000 256000 256000 255000 1142
459 20250219 112200 24265173000 255500 255500 256000 255500 236
460 20250219 112100 24204847000 256000 256000 256000 255500 119
461 20250219 112000 24174399500 255500 255000 256000 254500 1902
462 20250219 111900 23688848500 255000 254500 255000 254500 322
463 20250219 111800 23606759000 254500 255000 255000 254500 150
464 20250219 111700 23568562500 255000 255000 255000 254500 223
465 20250219 111600 23511781500 255000 255000 255500 254500 1541
466 20250219 111500 23118850000 255500 256000 256000 255000 259
467 20250219 111400 23052682000 256000 255500 256000 255000 844
468 20250219 111300 22837078000 255500 255500 255500 255000 139
469 20250219 111200 22801592500 255500 255500 256000 255000 844
470 20250219 111100 22585947500 256000 256000 256000 255000 1412
471 20250219 111000 22225014000 256000 256500 256500 255500 1660
472 20250219 110900 21800159500 256000 256500 257000 256000 1236
473 20250219 110800 21482987500 257000 257000 257000 256000 1537
474 20250219 110700 21088283000 257000 256000 257000 255500 905
475 20250219 110600 20856245500 256000 256000 257500 255500 7347
476 20250219 110500 18970509500 256000 256000 256000 255500 1683
477 20250219 110400 18539700500 255500 254500 256000 254500 4419
478 20250219 110300 17411067000 255000 254500 255000 254500 643
479 20250219 110200 17247154000 255000 254500 255000 254000 1063
480 20250219 110100 16976482500 254500 254500 254500 254000 462
481 20250219 110000 16858933000 254000 254000 254500 253500 820
482 20250219 105900 16650550500 254000 253500 254000 253500 1676
483 20250219 105800 16224907500 254000 253500 254000 253500 473
484 20250219 105700 16104794500 253500 254000 254000 253500 416
485 20250219 105600 15999298500 254000 253500 254000 253500 902
486 20250219 105500 15770571000 254000 253500 254000 253500 337
487 20250219 105400 15685073000 253500 253500 254000 253500 278
488 20250219 105300 15614523500 254000 253500 254000 253500 265
489 20250219 105200 15547271000 254000 253500 254000 253500 386
490 20250219 105100 15449293000 254000 253500 254000 253000 700
491 20250219 105000 15271788500 253000 253500 253500 253000 231
492 20250219 104900 15213260500 253500 253500 253500 253000 324
493 20250219 104800 15131153000 253000 253000 253500 252500 2116
494 20250219 104700 14595671500 252500 252500 253000 252500 370
495 20250219 104600 14502077000 253000 252000 253000 252000 1740
496 20250219 104500 14062575500 252500 252500 252500 252000 124
497 20250219 104400 14031281000 252500 252000 252500 252000 307
498 20250219 104300 13953874500 252500 252500 252500 252000 368
499 20250219 104200 13860987500 252500 252000 252500 252000 87
500 20250219 104100 13839048000 252000 252000 252500 252000 129
501 20250219 104000 13806513000 252000 252000 252500 252000 187
502 20250219 103900 13759376000 252000 252000 252500 252000 94
503 20250219 103800 13735675500 252000 252000 252500 252000 109
504 20250219 103700 13708206500 252500 252000 252500 252000 157
505 20250219 103600 13668617500 252000 252500 252500 252000 168
506 20250219 103500 13626269000 252000 252000 252500 252000 303
507 20250219 103400 13549874500 252000 252000 252500 252000 123
508 20250219 103300 13518845500 252500 252000 252500 252000 172
509 20250219 103200 13475464500 252000 252000 252500 251500 1077
510 20250219 103100 13204044000 252000 252000 252500 252000 44
511 20250219 103000 13192947500 252000 252500 252500 252000 237
512 20250219 102900 13133185500 252000 252000 252000 251500 398
513 20250219 102800 13032926500 252000 252000 252000 251500 281
514 20250219 102700 12962143000 252000 251500 252000 251500 239
515 20250219 102600 12901936000 251500 252000 252000 251500 522
516 20250219 102500 12770440500 251500 252000 252000 251500 1085
517 20250219 102400 12497077500 252500 252000 252500 252000 99
518 20250219 102300 12472121000 252000 252000 252000 251500 1639
519 20250219 102200 12059128500 252000 252000 252000 251500 68
520 20250219 102100 12042019500 251500 252000 252000 251500 189
521 20250219 102000 11994452500 252000 252000 252000 251500 191
522 20250219 101900 11946396500 252000 251500 252000 251500 84
523 20250219 101800 11925259000 251500 251500 252000 251500 247
524 20250219 101700 11863085500 252000 252000 252000 251500 218
525 20250219 101600 11808241000 252000 251500 252000 251500 388
526 20250219 101500 11710632000 251500 251500 252000 251500 174
527 20250219 101400 11666830000 251500 251500 252000 251500 170
528 20250219 101300 11624050500 251500 252000 252000 251500 68
529 20250219 101200 11606945000 252000 251500 252000 251500 247
530 20250219 101100 11544750000 252000 252000 252000 251500 116
531 20250219 101000 11515551000 252000 251500 252000 251500 138
532 20250219 100900 11480834500 251500 251500 252000 251500 102
533 20250219 100800 11455178500 252000 251000 252000 251000 719
534 20250219 100700 11274373000 251000 251000 251500 251000 134
535 20250219 100600 11240726500 251500 251000 251500 251000 126
536 20250219 100500 11209071000 251000 251500 251500 251000 744
537 20250219 100400 11021965000 251500 250500 251500 250500 1707
538 20250219 100300 10593274500 251000 250500 251000 250500 255
539 20250219 100200 10529375000 251000 251500 251500 250500 2991
540 20250219 100100 9778640500 251500 251000 251500 251000 118
541 20250219 100000 9749013000 251500 251500 251500 251000 100
542 20250219 095900 9723890000 251000 251500 251500 251000 92
543 20250219 095800 9700791000 251000 251500 251500 251000 194
544 20250219 095700 9652082000 251500 251000 251500 251000 123
545 20250219 095600 9621175500 251000 251000 251500 251000 223
546 20250219 095500 9565139500 251000 251500 251500 251000 112
547 20250219 095400 9537015000 251000 251000 251500 251000 74
548 20250219 095300 9518417500 251000 251000 251500 251000 128
549 20250219 095200 9486261000 251500 251500 251500 251000 78
550 20250219 095100 9466670500 251000 251000 251500 251000 138
551 20250219 095000 9432027000 251000 251000 251500 251000 133
552 20250219 094900 9398621000 251500 251000 251500 251000 69
553 20250219 094800 9381279500 251500 251500 251500 251000 351
554 20250219 094700 9293051000 251500 251500 251500 251000 340
555 20250219 094600 9207602000 251500 251500 251500 251000 111
556 20250219 094500 9179720000 251500 251000 251500 251000 987
557 20250219 094400 8931514000 251500 250000 251500 250000 2441
558 20250219 094300 8319372500 250000 250500 250500 250000 225
559 20250219 094200 8263059500 250000 250500 250500 250000 106
560 20250219 094100 8236527500 250000 250000 250500 249500 545
561 20250219 094000 8100260500 250000 250000 250500 249500 1151
562 20250219 093900 7812602000 250000 250500 250500 250000 326
563 20250219 093800 7730980500 250500 250000 250500 249500 2780
564 20250219 093700 7035659000 250000 249500 250000 249000 1169
565 20250219 093600 6744191500 249000 249500 249500 249000 256
566 20250219 093500 6680354000 249500 249500 250000 249000 647
567 20250219 093400 6518901000 249500 249000 249500 249000 72
568 20250219 093300 6500967000 249500 248500 249500 248500 1042
569 20250219 093200 6241336000 248500 248500 249000 248500 79
570 20250219 093100 6221690000 248500 249000 249000 248500 84
571 20250219 093000 6200797500 249000 248500 249000 248500 988
572 20250219 092900 5955215000 249000 249500 249500 248500 1019
573 20250219 092800 5701519500 249500 249500 249500 249000 1254
574 20250219 092700 5388711000 249000 249000 249500 249000 224
575 20250219 092600 5332920500 249000 249000 249500 249000 1663
576 20250219 092500 4918662500 249000 248500 249000 248500 58
577 20250219 092400 4904238000 248500 248000 249000 248000 1881
578 20250219 092300 4436574000 248000 248500 248500 248000 263
579 20250219 092200 4371244000 248000 248500 248500 248000 1559
580 20250219 092100 3983887500 248500 249000 249000 248500 204
581 20250219 092000 3933174000 248500 249000 249000 248500 122
582 20250219 091900 3902841000 249000 248500 249000 248500 114
583 20250219 091800 3874463000 248500 249000 249000 248500 103
584 20250219 091700 3848832500 248500 248500 249000 248500 214
585 20250219 091600 3795575000 248500 248500 249000 248500 1171
586 20250219 091500 3504448500 248500 248500 248500 248000 39
587 20250219 091400 3494761500 248000 247000 248500 247000 1646
588 20250219 091300 3087005000 247500 246500 247500 246500 821
589 20250219 091200 2884281500 246500 246500 247000 246500 227
590 20250219 091100 2828299000 246500 247000 247000 246500 215
591 20250219 091000 2775283000 246500 247000 247000 246500 125
592 20250219 090900 2744456500 247000 248000 248000 246500 1902
593 20250219 090800 2274158000 248000 248000 248000 247500 144
594 20250219 090700 2238479000 248000 247500 248000 247500 47
595 20250219 090600 2226836000 248000 247500 248000 247000 567
596 20250219 090500 2086527000 247000 246500 247500 246500 500
597 20250219 090400 1963046000 247000 245500 247000 245500 1620
598 20250219 090300 1564192500 245500 246000 246500 245500 542
599 20250219 090200 1430876000 246500 246000 247000 245500 1257
600 20250219 090100 1121654000 246500 246000 246500 246000 1073
601 20250219 090000 857678000 246000 246000 246500 246000 3486

1
012330/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,27941,92995094,6859515500,22830295577000,0.03
20250214,27593,92995094,6884453500,23202275953000,0.03
20250213,28807,92995094,7000101000,22597807842000,0.03
20250212,29184,92995094,7077120000,22551310295000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 27941 92995094 6859515500 22830295577000 0.03
3 20250214 27593 92995094 6884453500 23202275953000 0.03
4 20250213 28807 92995094 7000101000 22597807842000 0.03
5 20250212 29184 92995094 7077120000 22551310295000 0.03