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
012450/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185900,330028309000,639000,639000,639000,639000,28993
20250219,185800,330028309000,639000,639000,639000,639000,0
20250219,185700,330028309000,639000,639000,639000,639000,0
20250219,185600,330028309000,639000,639000,639000,639000,0
20250219,185500,330028309000,639000,639000,639000,639000,0
20250219,185400,330028309000,639000,639000,639000,639000,0
20250219,185300,330028309000,639000,639000,639000,639000,0
20250219,185200,330028309000,639000,639000,639000,639000,0
20250219,185100,330028309000,639000,639000,639000,639000,0
20250219,185000,330028309000,639000,639000,639000,639000,0
20250219,184900,330028309000,639000,639000,639000,639000,0
20250219,184800,330028309000,639000,639000,639000,639000,0
20250219,184700,330028309000,639000,639000,639000,639000,0
20250219,184600,330028309000,639000,639000,639000,639000,0
20250219,184500,330028309000,639000,639000,639000,639000,0
20250219,184400,330028309000,639000,639000,639000,639000,0
20250219,184300,330028309000,639000,639000,639000,639000,0
20250219,184200,330028309000,639000,639000,639000,639000,0
20250219,184100,330028309000,639000,639000,639000,639000,0
20250219,184000,330028309000,639000,639000,639000,639000,0
20250219,183900,330028309000,639000,639000,639000,639000,0
20250219,183800,330028309000,639000,639000,639000,639000,0
20250219,183700,330028309000,639000,639000,639000,639000,0
20250219,183600,330028309000,639000,639000,639000,639000,0
20250219,183500,330028309000,639000,639000,639000,639000,0
20250219,183400,330028309000,639000,639000,639000,639000,0
20250219,183300,330028309000,639000,639000,639000,639000,0
20250219,183200,330028309000,639000,639000,639000,639000,0
20250219,183100,330028309000,639000,639000,639000,639000,0
20250219,183000,330028309000,639000,639000,639000,639000,0
20250219,182900,330028309000,639000,639000,639000,639000,28993
20250219,182800,330028309000,639000,639000,639000,639000,0
20250219,182700,330028309000,639000,639000,639000,639000,0
20250219,182600,330028309000,639000,639000,639000,639000,0
20250219,182500,330028309000,639000,639000,639000,639000,0
20250219,182400,330028309000,639000,639000,639000,639000,0
20250219,182300,330028309000,639000,639000,639000,639000,0
20250219,182200,330028309000,639000,639000,639000,639000,0
20250219,182100,330028309000,639000,639000,639000,639000,0
20250219,182000,330028309000,639000,639000,639000,639000,0
20250219,181900,330028309000,639000,639000,639000,639000,0
20250219,181800,330028309000,639000,639000,639000,639000,0
20250219,181700,330028309000,639000,639000,639000,639000,0
20250219,181600,330028309000,639000,639000,639000,639000,0
20250219,181500,330028309000,639000,639000,639000,639000,0
20250219,181400,330028309000,639000,639000,639000,639000,0
20250219,181300,330028309000,639000,639000,639000,639000,0
20250219,181200,330028309000,639000,639000,639000,639000,0
20250219,181100,330028309000,639000,639000,639000,639000,0
20250219,181000,330028309000,639000,639000,639000,639000,0
20250219,180900,330028309000,639000,639000,639000,639000,0
20250219,180800,330028309000,639000,639000,639000,639000,0
20250219,180700,330028309000,639000,639000,639000,639000,0
20250219,180600,330028309000,639000,639000,639000,639000,0
20250219,180500,330028309000,639000,639000,639000,639000,0
20250219,180400,330028309000,639000,639000,639000,639000,0
20250219,180300,330028309000,639000,639000,639000,639000,0
20250219,180200,330028309000,639000,639000,639000,639000,0
20250219,180100,330028309000,639000,639000,639000,639000,0
20250219,180000,330028309000,639000,639000,639000,639000,0
20250219,175900,330028309000,639000,639000,639000,639000,28993
20250219,175800,330028309000,639000,639000,639000,639000,0
20250219,175700,330028309000,639000,639000,639000,639000,0
20250219,175600,330028309000,639000,639000,639000,639000,0
20250219,175500,330028309000,639000,639000,639000,639000,0
20250219,175400,330028309000,639000,639000,639000,639000,0
20250219,175300,330028309000,639000,639000,639000,639000,0
20250219,175200,330028309000,639000,639000,639000,639000,0
20250219,175100,330028309000,639000,639000,639000,639000,0
20250219,175000,330028309000,639000,639000,639000,639000,0
20250219,174900,330028309000,639000,639000,639000,639000,0
20250219,174800,330028309000,639000,639000,639000,639000,0
20250219,174700,330028309000,639000,639000,639000,639000,0
20250219,174600,330028309000,639000,639000,639000,639000,0
20250219,174500,330028309000,639000,639000,639000,639000,0
20250219,174400,330028309000,639000,639000,639000,639000,0
20250219,174300,330028309000,639000,639000,639000,639000,0
20250219,174200,330028309000,639000,639000,639000,639000,0
20250219,174100,330028309000,639000,639000,639000,639000,0
20250219,174000,330028309000,639000,639000,639000,639000,0
20250219,173900,330028309000,639000,639000,639000,639000,0
20250219,173800,330028309000,639000,639000,639000,639000,0
20250219,173700,330028309000,639000,639000,639000,639000,0
20250219,173600,330028309000,639000,639000,639000,639000,0
20250219,173500,330028309000,639000,639000,639000,639000,0
20250219,173400,330028309000,639000,639000,639000,639000,0
20250219,173300,330028309000,639000,639000,639000,639000,0
20250219,173200,330028309000,639000,639000,639000,639000,0
20250219,173100,330028309000,639000,639000,639000,639000,0
20250219,173000,330028309000,639000,639000,639000,639000,0
20250219,172900,330028309000,639000,639000,639000,639000,28993
20250219,172800,330028309000,639000,639000,639000,639000,0
20250219,172700,330028309000,639000,639000,639000,639000,0
20250219,172600,330028309000,639000,639000,639000,639000,0
20250219,172500,330028309000,639000,639000,639000,639000,0
20250219,172400,330028309000,639000,639000,639000,639000,0
20250219,172300,330028309000,639000,639000,639000,639000,0
20250219,172200,330028309000,639000,639000,639000,639000,0
20250219,172100,330028309000,639000,639000,639000,639000,0
20250219,172000,330028309000,639000,639000,639000,639000,0
20250219,171900,330028309000,639000,639000,639000,639000,0
20250219,171800,330028309000,639000,639000,639000,639000,0
20250219,171700,330028309000,639000,639000,639000,639000,0
20250219,171600,330028309000,639000,639000,639000,639000,0
20250219,171500,330028309000,639000,639000,639000,639000,0
20250219,171400,330028309000,639000,639000,639000,639000,0
20250219,171300,330028309000,639000,639000,639000,639000,0
20250219,171200,330028309000,639000,639000,639000,639000,0
20250219,171100,330028309000,639000,639000,639000,639000,0
20250219,171000,330028309000,639000,639000,639000,639000,0
20250219,170900,330028309000,639000,639000,639000,639000,0
20250219,170800,330028309000,639000,639000,639000,639000,0
20250219,170700,330028309000,639000,639000,639000,639000,0
20250219,170600,330028309000,639000,639000,639000,639000,0
20250219,170500,330028309000,639000,639000,639000,639000,0
20250219,170400,330028309000,639000,639000,639000,639000,0
20250219,170300,330028309000,639000,639000,639000,639000,0
20250219,170200,330028309000,639000,639000,639000,639000,0
20250219,170100,330028309000,639000,639000,639000,639000,0
20250219,170000,330028309000,639000,639000,639000,639000,0
20250219,165900,330028309000,639000,639000,639000,639000,28993
20250219,165800,330028309000,639000,639000,639000,639000,0
20250219,165700,330028309000,639000,639000,639000,639000,0
20250219,165600,330028309000,639000,639000,639000,639000,0
20250219,165500,330028309000,639000,639000,639000,639000,0
20250219,165400,330028309000,639000,639000,639000,639000,0
20250219,165300,330028309000,639000,639000,639000,639000,0
20250219,165200,330028309000,639000,639000,639000,639000,0
20250219,165100,330028309000,639000,639000,639000,639000,0
20250219,165000,330028309000,639000,639000,639000,639000,0
20250219,164900,330028309000,639000,639000,639000,639000,0
20250219,164800,330028309000,639000,639000,639000,639000,0
20250219,164700,330028309000,639000,639000,639000,639000,0
20250219,164600,330028309000,639000,639000,639000,639000,0
20250219,164500,330028309000,639000,639000,639000,639000,0
20250219,164400,330028309000,639000,639000,639000,639000,0
20250219,164300,330028309000,639000,639000,639000,639000,0
20250219,164200,330028309000,639000,639000,639000,639000,0
20250219,164100,330028309000,639000,639000,639000,639000,0
20250219,164000,330028309000,639000,639000,639000,639000,0
20250219,163900,330028309000,639000,639000,639000,639000,0
20250219,163800,330028309000,639000,639000,639000,639000,0
20250219,163700,330028309000,639000,639000,639000,639000,0
20250219,163600,330028309000,639000,639000,639000,639000,0
20250219,163500,330028309000,639000,639000,639000,639000,0
20250219,163400,330028309000,639000,639000,639000,639000,0
20250219,163300,330028309000,639000,639000,639000,639000,0
20250219,163200,330028309000,639000,639000,639000,639000,0
20250219,163100,330028309000,639000,639000,639000,639000,0
20250219,163000,330028309000,639000,639000,639000,639000,0
20250219,162900,330028309000,639000,639000,639000,639000,28993
20250219,162800,330028309000,639000,639000,639000,639000,0
20250219,162700,330028309000,639000,639000,639000,639000,0
20250219,162600,330028309000,639000,639000,639000,639000,0
20250219,162500,330028309000,639000,639000,639000,639000,0
20250219,162400,330028309000,639000,639000,639000,639000,0
20250219,162300,330028309000,639000,639000,639000,639000,0
20250219,162200,330028309000,639000,639000,639000,639000,0
20250219,162100,330028309000,639000,639000,639000,639000,0
20250219,162000,330028309000,639000,639000,639000,639000,0
20250219,161900,330028309000,639000,639000,639000,639000,0
20250219,161800,330028309000,639000,639000,639000,639000,0
20250219,161700,330028309000,639000,639000,639000,639000,0
20250219,161600,330028309000,639000,639000,639000,639000,0
20250219,161500,330028309000,639000,639000,639000,639000,0
20250219,161400,330028309000,639000,639000,639000,639000,0
20250219,161300,330028309000,639000,639000,639000,639000,0
20250219,161200,330028309000,639000,639000,639000,639000,0
20250219,161100,330028309000,639000,639000,639000,639000,0
20250219,161000,330028309000,639000,639000,639000,639000,0
20250219,160900,330028309000,639000,639000,639000,639000,0
20250219,160800,330028309000,639000,639000,639000,639000,0
20250219,160700,330028309000,639000,639000,639000,639000,0
20250219,160600,330028309000,639000,639000,639000,639000,0
20250219,160500,330028309000,639000,639000,639000,639000,0
20250219,160400,330028309000,639000,639000,639000,639000,0
20250219,160300,330028309000,639000,639000,639000,639000,0
20250219,160200,330028309000,639000,639000,639000,639000,0
20250219,160100,330028309000,639000,639000,639000,639000,0
20250219,160000,330028309000,639000,639000,639000,639000,0
20250219,155900,330028309000,639000,639000,639000,639000,28993
20250219,155800,330028309000,639000,639000,639000,639000,0
20250219,155700,330028309000,639000,639000,639000,639000,0
20250219,155600,330028309000,639000,639000,639000,639000,0
20250219,155500,330028309000,639000,639000,639000,639000,0
20250219,155400,330028309000,639000,639000,639000,639000,0
20250219,155300,330028309000,639000,639000,639000,639000,0
20250219,155200,330028309000,639000,639000,639000,639000,0
20250219,155100,330028309000,639000,639000,639000,639000,0
20250219,155000,330028309000,639000,639000,639000,639000,0
20250219,154900,330028309000,639000,639000,639000,639000,0
20250219,154800,330028309000,639000,639000,639000,639000,0
20250219,154700,330028309000,639000,639000,639000,639000,0
20250219,154600,330028309000,639000,639000,639000,639000,0
20250219,154500,330028309000,639000,639000,639000,639000,0
20250219,154400,330028309000,639000,639000,639000,639000,0
20250219,154300,330028309000,639000,639000,639000,639000,0
20250219,154200,330028309000,639000,639000,639000,639000,0
20250219,154100,330028309000,639000,639000,639000,639000,0
20250219,154000,330028309000,639000,639000,639000,639000,0
20250219,153900,330028309000,639000,639000,639000,639000,0
20250219,153800,330028309000,639000,639000,639000,639000,0
20250219,153700,330028309000,639000,639000,639000,639000,0
20250219,153600,330028309000,639000,639000,639000,639000,0
20250219,153500,330028309000,639000,639000,639000,639000,0
20250219,153400,330028309000,639000,639000,639000,639000,0
20250219,153300,330028309000,639000,639000,639000,639000,0
20250219,153200,330028309000,639000,639000,639000,639000,0
20250219,153100,330028309000,639000,639000,639000,639000,0
20250219,153000,330028309000,639000,639000,639000,639000,28993
20250219,152900,311501782000,637000,637000,637000,637000,0
20250219,152800,311501782000,637000,637000,637000,637000,0
20250219,152700,311501782000,637000,637000,637000,637000,0
20250219,152600,311501782000,637000,637000,637000,637000,0
20250219,152500,311501782000,637000,637000,637000,637000,0
20250219,152400,311501782000,637000,637000,637000,637000,0
20250219,152300,311501782000,637000,637000,637000,637000,0
20250219,152200,311501782000,637000,637000,637000,637000,0
20250219,152100,311501782000,637000,637000,637000,637000,0
20250219,152000,311501782000,637000,637000,637000,637000,0
20250219,151900,311501782000,637000,635000,637000,635000,2000
20250219,151800,310229221000,636000,634000,636000,634000,1484
20250219,151700,309286603000,634000,634000,635000,634000,1187
20250219,151600,308533290000,635000,634000,635000,634000,2250
20250219,151500,307105174000,634000,634000,635000,634000,4042
20250219,151400,304539137000,635000,636000,636000,634000,4092
20250219,151300,301941823000,636000,635000,636000,635000,1543
20250219,151200,300960816000,635000,634000,635000,633000,4606
20250219,151100,298037408000,633000,633000,634000,633000,1224
20250219,151000,297261695000,634000,633000,634000,633000,831
20250219,150900,296735268000,634000,634000,634000,633000,600
20250219,150800,296354920000,634000,634000,634000,633000,1216
20250219,150700,295584165000,634000,633000,634000,632000,946
20250219,150600,294985324000,633000,632000,633000,632000,1455
20250219,150500,294064844000,632000,634000,634000,632000,725
20250219,150400,293605901000,634000,633000,634000,633000,522
20250219,150300,293275374000,633000,633000,634000,633000,494
20250219,150200,292962576000,633000,633000,634000,633000,1425
20250219,150100,292060506000,633000,633000,634000,633000,812
20250219,150000,291546255000,633000,633000,634000,633000,899
20250219,145900,290976962000,633000,634000,634000,633000,1664
20250219,145800,289922461000,634000,633000,634000,632000,1450
20250219,145700,289004575000,633000,631000,633000,631000,1879
20250219,145600,287817705000,631000,629000,631000,629000,12678
20250219,145500,279827860000,629000,629000,630000,629000,315
20250219,145400,279629680000,629000,629000,630000,629000,775
20250219,145300,279142131000,629000,630000,630000,629000,1545
20250219,145200,278170180000,629000,629000,630000,629000,287
20250219,145100,277989590000,629000,628000,630000,628000,1646
20250219,145000,276954299000,629000,629000,629000,628000,578
20250219,144900,276591198000,628000,629000,629000,628000,1403
20250219,144800,275710018000,628000,629000,630000,628000,602
20250219,144700,275331469000,629000,628000,630000,628000,1093
20250219,144600,274644085000,629000,629000,630000,628000,1626
20250219,144500,273621584000,629000,629000,630000,628000,1062
20250219,144400,272953496000,628000,628000,629000,628000,972
20250219,144300,272342485000,629000,629000,630000,628000,1849
20250219,144200,271179877000,629000,630000,630000,629000,599
20250219,144100,270803017000,629000,629000,630000,629000,2585
20250219,144000,269176990000,630000,629000,630000,629000,1312
20250219,143900,268351667000,629000,629000,630000,629000,618
20250219,143800,267962704000,629000,629000,630000,629000,425
20250219,143700,267695278000,629000,629000,630000,629000,819
20250219,143600,267179496000,630000,629000,630000,629000,578
20250219,143500,266815515000,630000,629000,630000,629000,314
20250219,143400,266617749000,630000,629000,630000,629000,857
20250219,143300,266077920000,629000,629000,630000,629000,473
20250219,143200,265780306000,629000,629000,630000,629000,240
20250219,143100,265629318000,630000,630000,630000,629000,329
20250219,143000,265422320000,630000,630000,630000,629000,244
20250219,142900,265268683000,629000,629000,630000,629000,1700
20250219,142800,264197784000,630000,629000,630000,629000,340
20250219,142700,263983819000,629000,629000,630000,629000,264
20250219,142600,263817560000,630000,629000,630000,629000,351
20250219,142500,263596634000,629000,629000,630000,629000,316
20250219,142400,263397770000,629000,630000,630000,629000,311
20250219,142300,263201944000,629000,629000,630000,629000,230
20250219,142200,263057169000,629000,629000,630000,629000,272
20250219,142100,262886057000,630000,629000,630000,629000,360
20250219,142000,262659410000,630000,630000,630000,629000,248
20250219,141900,262503319000,629000,629000,630000,629000,157
20250219,141800,262404487000,629000,628000,630000,628000,1482
20250219,141700,261472322000,628000,628000,629000,628000,854
20250219,141600,260935302000,628000,628000,629000,628000,546
20250219,141500,260591951000,628000,628000,629000,628000,765
20250219,141400,260110993000,628000,628000,629000,628000,1103
20250219,141300,259418272000,628000,628000,629000,628000,227
20250219,141200,259275670000,628000,628000,629000,628000,494
20250219,141100,258965277000,628000,630000,630000,628000,2245
20250219,141000,257553733000,629000,630000,630000,629000,517
20250219,140900,257228473000,629000,630000,630000,629000,422
20250219,140800,256962957000,629000,629000,630000,629000,362
20250219,140700,256735195000,629000,630000,630000,629000,186
20250219,140600,256618095000,630000,629000,630000,629000,314
20250219,140500,256420462000,629000,630000,630000,629000,217
20250219,140400,256283891000,629000,630000,630000,629000,437
20250219,140300,256008690000,630000,629000,630000,629000,288
20250219,140200,255827317000,629000,629000,630000,629000,233
20250219,140100,255680674000,630000,630000,630000,629000,467
20250219,140000,255386512000,630000,630000,630000,629000,971
20250219,135900,254774921000,630000,629000,630000,629000,245
20250219,135800,254620637000,629000,630000,630000,629000,1397
20250219,135700,253740585000,629000,629000,630000,629000,212
20250219,135600,253607131000,629000,629000,630000,629000,643
20250219,135500,253202648000,629000,629000,630000,629000,328
20250219,135400,252996299000,629000,629000,630000,629000,422
20250219,135300,252730751000,629000,629000,630000,629000,278
20250219,135200,252555725000,629000,630000,630000,629000,246
20250219,135100,252400942000,629000,630000,630000,629000,659
20250219,135000,251986366000,630000,629000,630000,629000,270
20250219,134900,251816490000,629000,629000,630000,629000,221
20250219,134800,251677414000,630000,630000,630000,629000,164
20250219,134700,251574172000,629000,629000,629000,628000,188
20250219,134600,251455938000,629000,630000,630000,628000,1776
20250219,134500,250338859000,630000,630000,630000,629000,238
20250219,134400,250189081000,630000,629000,630000,629000,175
20250219,134300,250078956000,629000,629000,630000,629000,174
20250219,134200,249969465000,629000,628000,630000,628000,546
20250219,134100,249625962000,628000,628000,629000,628000,510
20250219,134000,249305637000,629000,629000,629000,628000,922
20250219,133900,248726430000,629000,629000,629000,628000,284
20250219,133800,248547846000,629000,629000,630000,628000,773
20250219,133700,248061774000,628000,628000,629000,628000,201
20250219,133600,247935408000,628000,629000,630000,628000,314
20250219,133500,247737915000,628000,631000,631000,628000,2018
20250219,133400,246468384000,630000,630000,631000,630000,776
20250219,133300,245979374000,630000,630000,631000,630000,150
20250219,133200,245884792000,631000,631000,631000,629000,897
20250219,133100,245319642000,630000,631000,631000,629000,316
20250219,133000,245120581000,631000,630000,631000,629000,880
20250219,132900,244566096000,630000,630000,631000,629000,1083
20250219,132800,243883705000,631000,630000,631000,630000,363
20250219,132700,243654870000,630000,630000,631000,630000,777
20250219,132600,243165151000,629000,630000,630000,629000,830
20250219,132500,242642278000,629000,630000,630000,629000,430
20250219,132400,242371649000,630000,630000,630000,629000,301
20250219,132300,242182211000,629000,631000,631000,629000,2028
20250219,132200,240904567000,631000,631000,631000,630000,248
20250219,132100,240748244000,630000,631000,631000,630000,783
20250219,132000,240254763000,631000,631000,631000,630000,527
20250219,131900,239922701000,630000,631000,631000,630000,201
20250219,131800,239795909000,631000,631000,631000,630000,384
20250219,131700,239553762000,631000,631000,631000,630000,506
20250219,131600,239234582000,631000,631000,631000,630000,298
20250219,131500,239046653000,631000,631000,631000,630000,363
20250219,131400,238817779000,630000,631000,631000,630000,104
20250219,131300,238752184000,631000,630000,631000,629000,1399
20250219,131200,237870787000,629000,630000,630000,629000,133
20250219,131100,237787052000,630000,629000,630000,628000,1864
20250219,131000,236614318000,629000,629000,629000,628000,152
20250219,130900,236518771000,629000,629000,629000,628000,517
20250219,130800,236193934000,628000,629000,629000,628000,143
20250219,130700,236104068000,629000,628000,629000,628000,579
20250219,130600,235740153000,629000,629000,629000,628000,495
20250219,130500,235429215000,628000,629000,629000,628000,438
20250219,130400,235153854000,628000,628000,629000,628000,227
20250219,130300,235011148000,629000,628000,629000,627000,720
20250219,130200,234558986000,628000,628000,628000,627000,551
20250219,130100,234213224000,627000,627000,628000,627000,332
20250219,130000,234004952000,628000,627000,628000,627000,802
20250219,125900,233501767000,628000,629000,629000,627000,1584
20250219,125800,232506920000,629000,629000,630000,629000,342
20250219,125700,232291788000,629000,630000,630000,628000,474
20250219,125600,231993629000,630000,629000,630000,628000,173
20250219,125500,231884811000,628000,630000,630000,628000,860
20250219,125400,231344110000,629000,629000,630000,628000,996
20250219,125300,230717507000,629000,629000,630000,629000,582
20250219,125200,230351376000,629000,630000,630000,629000,1004
20250219,125100,229719767000,629000,629000,630000,629000,231
20250219,125000,229574320000,629000,630000,630000,629000,60
20250219,124900,229536563000,629000,629000,630000,629000,133
20250219,124800,229452891000,630000,629000,630000,628000,314
20250219,124700,229255307000,629000,630000,631000,628000,1563
20250219,124600,228271097000,630000,631000,631000,630000,1001
20250219,124500,227639649000,630000,630000,631000,630000,426
20250219,124400,227371027000,630000,629000,630000,629000,696
20250219,124300,226932636000,629000,630000,631000,629000,521
20250219,124200,226604504000,631000,630000,631000,629000,228
20250219,124100,226460802000,629000,632000,632000,629000,1197
20250219,124000,225705735000,632000,631000,632000,630000,1496
20250219,123900,224761483000,630000,629000,631000,629000,1135
20250219,123800,224046451000,629000,628000,630000,628000,1501
20250219,123700,223102019000,628000,628000,629000,628000,192
20250219,123600,222981417000,628000,627000,629000,627000,3057
20250219,123500,221061597000,627000,627000,628000,627000,1263
20250219,123400,220269513000,627000,627000,628000,627000,518
20250219,123300,219944561000,628000,626000,628000,626000,912
20250219,123200,219372661000,626000,627000,628000,626000,3858
20250219,123100,216953897000,627000,628000,629000,627000,1794
20250219,123000,215827630000,628000,629000,629000,628000,339
20250219,122900,215614713000,628000,628000,629000,628000,447
20250219,122800,215333980000,628000,628000,629000,628000,373
20250219,122700,215099563000,628000,629000,629000,628000,141
20250219,122600,215010956000,628000,629000,630000,628000,613
20250219,122500,214625660000,629000,629000,630000,628000,1268
20250219,122400,213828570000,630000,629000,630000,629000,289
20250219,122300,213646777000,629000,629000,630000,629000,766
20250219,122200,213164948000,629000,629000,630000,629000,717
20250219,122100,212713935000,629000,629000,630000,629000,274
20250219,122000,212541566000,629000,630000,630000,629000,156
20250219,121900,212443424000,630000,630000,630000,629000,509
20250219,121800,212123220000,629000,629000,630000,628000,250
20250219,121700,211965974000,629000,629000,630000,628000,491
20250219,121600,211657219000,629000,629000,630000,628000,2088
20250219,121500,210343931000,629000,631000,631000,629000,3211
20250219,121400,208321018000,631000,630000,631000,630000,126
20250219,121300,208241592000,631000,631000,631000,630000,904
20250219,121200,207671876000,630000,630000,631000,630000,360
20250219,121100,207444781000,630000,630000,631000,630000,174
20250219,121000,207335115000,631000,631000,631000,630000,343
20250219,120900,207118831000,631000,631000,632000,630000,1126
20250219,120800,206408417000,631000,631000,632000,631000,847
20250219,120700,205873934000,632000,631000,632000,631000,217
20250219,120600,205736882000,632000,632000,632000,631000,109
20250219,120500,205668046000,631000,631000,632000,631000,293
20250219,120400,205483160000,632000,631000,632000,631000,94
20250219,120300,205423819000,632000,631000,632000,631000,303
20250219,120200,205232553000,631000,631000,632000,631000,259
20250219,120100,205069099000,631000,632000,632000,631000,1029
20250219,120000,204419719000,632000,632000,632000,631000,1179
20250219,115900,203674638000,632000,631000,632000,631000,62
20250219,115800,203635508000,631000,632000,632000,631000,169
20250219,115700,203528805000,632000,631000,632000,631000,99
20250219,115600,203466303000,631000,632000,632000,631000,527
20250219,115500,203133495000,631000,632000,632000,631000,103
20250219,115400,203068470000,632000,633000,634000,631000,4332
20250219,115300,200328261000,634000,633000,634000,633000,422
20250219,115200,200060757000,634000,633000,634000,633000,335
20250219,115100,199848489000,633000,634000,635000,633000,1019
20250219,115000,199202469000,633000,634000,634000,633000,252
20250219,114900,199042786000,633000,633000,634000,633000,141
20250219,114800,198953472000,633000,634000,634000,633000,1625
20250219,114700,197923262000,633000,633000,634000,633000,1587
20250219,114600,196918649000,632000,632000,633000,632000,239
20250219,114500,196767472000,633000,632000,633000,632000,210
20250219,114400,196634627000,632000,632000,633000,632000,196
20250219,114300,196510704000,632000,632000,633000,632000,301
20250219,114200,196320228000,632000,633000,633000,632000,181
20250219,114100,196205731000,632000,632000,633000,632000,87
20250219,114000,196150696000,633000,631000,633000,631000,1485
20250219,113900,195212024000,632000,631000,632000,631000,481
20250219,113800,194908386000,632000,631000,632000,631000,102
20250219,113700,194843959000,632000,631000,632000,631000,70
20250219,113600,194799765000,632000,631000,632000,631000,119
20250219,113500,194724629000,632000,631000,632000,631000,490
20250219,113400,194415412000,631000,631000,632000,631000,119
20250219,113300,194340284000,631000,632000,632000,631000,78
20250219,113200,194291031000,632000,630000,632000,630000,458
20250219,113100,194002016000,631000,630000,631000,630000,584
20250219,113000,193633816000,630000,631000,631000,630000,130
20250219,112900,193551819000,631000,630000,631000,630000,181
20250219,112800,193437704000,630000,630000,631000,630000,204
20250219,112700,193309087000,630000,631000,632000,630000,462
20250219,112600,193017612000,630000,632000,632000,630000,672
20250219,112500,192593547000,632000,632000,633000,631000,456
20250219,112400,192305396000,632000,631000,633000,631000,606
20250219,112300,191922506000,632000,631000,632000,631000,133
20250219,112200,191838518000,631000,631000,632000,631000,656
20250219,112100,191424515000,632000,632000,632000,631000,870
20250219,112000,190875215000,632000,632000,632000,631000,464
20250219,111900,190582118000,632000,631000,632000,631000,68
20250219,111800,190539196000,631000,631000,632000,631000,55
20250219,111700,190504449000,631000,631000,632000,631000,558
20250219,111600,190151919000,631000,632000,633000,631000,793
20250219,111500,189650804000,632000,633000,633000,632000,108
20250219,111400,189582534000,632000,633000,633000,632000,157
20250219,111300,189483294000,633000,634000,634000,632000,782
20250219,111200,188988138000,635000,634000,635000,633000,792
20250219,111100,188485988000,633000,634000,635000,633000,1012
20250219,111000,187844028000,635000,634000,635000,634000,788
20250219,110900,187344143000,634000,635000,635000,633000,1012
20250219,110800,186702489000,634000,635000,635000,634000,213
20250219,110700,186567386000,634000,634000,635000,634000,629
20250219,110600,186168405000,634000,632000,635000,632000,2870
20250219,110500,184350330000,632000,632000,633000,632000,693
20250219,110400,183912300000,632000,632000,633000,632000,227
20250219,110300,183768783000,632000,633000,633000,632000,1245
20250219,110200,182981688000,633000,633000,633000,632000,393
20250219,110100,182732952000,633000,632000,633000,632000,314
20250219,110000,182534221000,632000,633000,633000,632000,116
20250219,105900,182460852000,632000,633000,633000,632000,1413
20250219,105800,181567101000,633000,632000,633000,632000,965
20250219,105700,180956949000,631000,630000,632000,630000,1092
20250219,105600,180267928000,631000,630000,631000,630000,178
20250219,105500,180155747000,630000,630000,631000,630000,294
20250219,105400,179970510000,630000,630000,631000,630000,1085
20250219,105300,179286904000,631000,631000,631000,630000,104
20250219,105200,179221341000,631000,631000,631000,630000,120
20250219,105100,179145660000,631000,631000,631000,630000,403
20250219,105000,178891628000,632000,631000,632000,631000,480
20250219,104900,178588722000,631000,632000,632000,631000,840
20250219,104800,178058527000,631000,632000,632000,631000,1125
20250219,104700,177348014000,631000,632000,632000,631000,438
20250219,104600,177071269000,632000,631000,632000,630000,885
20250219,104500,176512792000,631000,631000,631000,630000,219
20250219,104400,176374654000,630000,629000,631000,629000,1411
20250219,104300,175485879000,629000,629000,630000,629000,715
20250219,104200,175035858000,629000,629000,630000,628000,723
20250219,104100,174581068000,629000,629000,629000,628000,219
20250219,104000,174443434000,629000,628000,629000,628000,259
20250219,103900,174280747000,629000,628000,629000,627000,1665
20250219,103800,173234852000,629000,630000,630000,628000,1623
20250219,103700,172214853000,630000,630000,631000,629000,600
20250219,103600,171837013000,631000,631000,631000,630000,907
20250219,103500,171265544000,630000,630000,631000,630000,195
20250219,103400,171142612000,630000,630000,631000,630000,231
20250219,103300,170996981000,630000,630000,631000,629000,395
20250219,103200,170748222000,630000,631000,632000,630000,1155
20250219,103100,170019412000,631000,632000,632000,631000,361
20250219,103000,169791334000,632000,628000,633000,628000,3871
20250219,102900,167352099000,628000,628000,628000,627000,578
20250219,102800,166989384000,627000,628000,629000,627000,867
20250219,102700,166445247000,628000,629000,629000,628000,836
20250219,102600,165920215000,628000,628000,629000,628000,696
20250219,102500,165483025000,628000,629000,629000,628000,348
20250219,102400,165264276000,628000,629000,630000,628000,766
20250219,102300,164782399000,630000,629000,630000,628000,631
20250219,102200,164385422000,628000,628000,629000,628000,1512
20250219,102100,163435508000,629000,630000,630000,629000,1352
20250219,102000,162585081000,629000,631000,631000,629000,1753
20250219,101900,161480625000,631000,632000,632000,630000,2412
20250219,101800,159959127000,631000,632000,632000,631000,753
20250219,101700,159483846000,631000,632000,632000,631000,432
20250219,101600,159211190000,632000,632000,633000,631000,1006
20250219,101500,158575531000,632000,632000,633000,631000,1010
20250219,101400,157937362000,632000,632000,633000,632000,361
20250219,101300,157709066000,632000,634000,636000,632000,1501
20250219,101200,156758600000,634000,635000,636000,633000,804
20250219,101100,156248466000,634000,633000,635000,632000,1957
20250219,101000,155007203000,633000,635000,635000,632000,820
20250219,100900,154487724000,634000,632000,635000,632000,1208
20250219,100800,153722396000,633000,632000,633000,632000,1195
20250219,100700,152967102000,632000,634000,635000,632000,2247
20250219,100600,151543117000,635000,635000,635000,634000,1100
20250219,100500,150844858000,634000,634000,635000,634000,1663
20250219,100400,149789567000,634000,631000,634000,631000,2099
20250219,100300,148461680000,632000,629000,632000,628000,2862
20250219,100200,146656898000,629000,628000,629000,627000,780
20250219,100100,146166745000,628000,628000,629000,627000,1165
20250219,100000,145435466000,628000,627000,630000,627000,4400
20250219,095900,142672022000,628000,627000,628000,627000,564
20250219,095800,142318261000,628000,626000,628000,626000,1749
20250219,095700,141222617000,626000,628000,629000,626000,1983
20250219,095600,139978230000,628000,627000,629000,626000,4038
20250219,095500,137444912000,627000,628000,629000,627000,2556
20250219,095400,135839853000,628000,629000,630000,628000,1583
20250219,095300,134844366000,630000,629000,630000,629000,1276
20250219,095200,134041601000,629000,629000,630000,629000,971
20250219,095100,133430261000,630000,629000,630000,629000,450
20250219,095000,133147137000,629000,629000,630000,628000,970
20250219,094900,132536948000,629000,629000,630000,629000,2301
20250219,094800,131088821000,629000,628000,630000,628000,1480
20250219,094700,130158140000,628000,629000,630000,628000,1549
20250219,094600,129183962000,629000,629000,630000,629000,1113
20250219,094500,128483819000,630000,629000,630000,629000,591
20250219,094400,128111760000,630000,632000,632000,629000,1056
20250219,094300,127446728000,631000,630000,632000,629000,2475
20250219,094200,125886201000,629000,629000,632000,628000,1791
20250219,094100,124758486000,631000,627000,631000,627000,2633
20250219,094000,123102257000,628000,631000,632000,627000,4371
20250219,093900,120350960000,631000,634000,635000,629000,17852
20250219,093800,109096178000,634000,634000,635000,633000,1295
20250219,093700,108275000000,634000,635000,636000,634000,1672
20250219,093600,107214038000,635000,638000,639000,635000,1899
20250219,093500,106004489000,638000,638000,639000,638000,811
20250219,093400,105486780000,639000,638000,639000,637000,632
20250219,093300,105083548000,639000,636000,640000,635000,4070
20250219,093200,102488361000,635000,638000,638000,635000,2218
20250219,093100,101077379000,637000,638000,639000,637000,1535
20250219,093000,100098099000,639000,641000,642000,638000,2489
20250219,092900,98504700000,641000,641000,642000,640000,962
20250219,092800,97887962000,640000,641000,642000,638000,2727
20250219,092700,96142193000,642000,641000,642000,640000,3047
20250219,092600,94188187000,641000,638000,641000,638000,2120
20250219,092500,92831512000,638000,639000,640000,638000,1456
20250219,092400,91901176000,638000,640000,641000,638000,1861
20250219,092300,90710443000,641000,636000,642000,636000,6445
20250219,092200,86585560000,636000,637000,637000,636000,1208
20250219,092100,85817092000,637000,638000,638000,636000,979
20250219,092000,85193923000,636000,634000,637000,632000,3064
20250219,091900,83251144000,634000,639000,639000,634000,3592
20250219,091800,80962925000,639000,640000,640000,638000,3222
20250219,091700,78902501000,640000,639000,641000,637000,3537
20250219,091600,76640968000,639000,638000,642000,638000,3775
20250219,091500,74226025000,639000,638000,639000,637000,3328
20250219,091400,72103806000,637000,637000,637000,635000,2562
20250219,091300,70473571000,636000,638000,639000,636000,2405
20250219,091200,68941029000,638000,638000,639000,634000,3735
20250219,091100,66561990000,638000,630000,638000,630000,8556
20250219,091000,61123564000,630000,630000,631000,628000,7395
20250219,090900,56466133000,630000,632000,633000,630000,4293
20250219,090800,53755211000,632000,635000,635000,632000,3006
20250219,090700,51851957000,633000,634000,637000,631000,5208
20250219,090600,48550526000,634000,632000,636000,631000,2885
20250219,090500,46724282000,633000,633000,636000,631000,5537
20250219,090400,43216535000,631000,634000,635000,631000,8026
20250219,090300,38139620000,634000,628000,635000,628000,6951
20250219,090200,33748896000,629000,625000,629000,619000,12388
20250219,090100,26035094000,624000,624000,628000,621000,15177
20250219,090000,16559284000,623000,639000,640000,621000,25588
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185900 330028309000 639000 639000 639000 639000 28993
3 20250219 185800 330028309000 639000 639000 639000 639000 0
4 20250219 185700 330028309000 639000 639000 639000 639000 0
5 20250219 185600 330028309000 639000 639000 639000 639000 0
6 20250219 185500 330028309000 639000 639000 639000 639000 0
7 20250219 185400 330028309000 639000 639000 639000 639000 0
8 20250219 185300 330028309000 639000 639000 639000 639000 0
9 20250219 185200 330028309000 639000 639000 639000 639000 0
10 20250219 185100 330028309000 639000 639000 639000 639000 0
11 20250219 185000 330028309000 639000 639000 639000 639000 0
12 20250219 184900 330028309000 639000 639000 639000 639000 0
13 20250219 184800 330028309000 639000 639000 639000 639000 0
14 20250219 184700 330028309000 639000 639000 639000 639000 0
15 20250219 184600 330028309000 639000 639000 639000 639000 0
16 20250219 184500 330028309000 639000 639000 639000 639000 0
17 20250219 184400 330028309000 639000 639000 639000 639000 0
18 20250219 184300 330028309000 639000 639000 639000 639000 0
19 20250219 184200 330028309000 639000 639000 639000 639000 0
20 20250219 184100 330028309000 639000 639000 639000 639000 0
21 20250219 184000 330028309000 639000 639000 639000 639000 0
22 20250219 183900 330028309000 639000 639000 639000 639000 0
23 20250219 183800 330028309000 639000 639000 639000 639000 0
24 20250219 183700 330028309000 639000 639000 639000 639000 0
25 20250219 183600 330028309000 639000 639000 639000 639000 0
26 20250219 183500 330028309000 639000 639000 639000 639000 0
27 20250219 183400 330028309000 639000 639000 639000 639000 0
28 20250219 183300 330028309000 639000 639000 639000 639000 0
29 20250219 183200 330028309000 639000 639000 639000 639000 0
30 20250219 183100 330028309000 639000 639000 639000 639000 0
31 20250219 183000 330028309000 639000 639000 639000 639000 0
32 20250219 182900 330028309000 639000 639000 639000 639000 28993
33 20250219 182800 330028309000 639000 639000 639000 639000 0
34 20250219 182700 330028309000 639000 639000 639000 639000 0
35 20250219 182600 330028309000 639000 639000 639000 639000 0
36 20250219 182500 330028309000 639000 639000 639000 639000 0
37 20250219 182400 330028309000 639000 639000 639000 639000 0
38 20250219 182300 330028309000 639000 639000 639000 639000 0
39 20250219 182200 330028309000 639000 639000 639000 639000 0
40 20250219 182100 330028309000 639000 639000 639000 639000 0
41 20250219 182000 330028309000 639000 639000 639000 639000 0
42 20250219 181900 330028309000 639000 639000 639000 639000 0
43 20250219 181800 330028309000 639000 639000 639000 639000 0
44 20250219 181700 330028309000 639000 639000 639000 639000 0
45 20250219 181600 330028309000 639000 639000 639000 639000 0
46 20250219 181500 330028309000 639000 639000 639000 639000 0
47 20250219 181400 330028309000 639000 639000 639000 639000 0
48 20250219 181300 330028309000 639000 639000 639000 639000 0
49 20250219 181200 330028309000 639000 639000 639000 639000 0
50 20250219 181100 330028309000 639000 639000 639000 639000 0
51 20250219 181000 330028309000 639000 639000 639000 639000 0
52 20250219 180900 330028309000 639000 639000 639000 639000 0
53 20250219 180800 330028309000 639000 639000 639000 639000 0
54 20250219 180700 330028309000 639000 639000 639000 639000 0
55 20250219 180600 330028309000 639000 639000 639000 639000 0
56 20250219 180500 330028309000 639000 639000 639000 639000 0
57 20250219 180400 330028309000 639000 639000 639000 639000 0
58 20250219 180300 330028309000 639000 639000 639000 639000 0
59 20250219 180200 330028309000 639000 639000 639000 639000 0
60 20250219 180100 330028309000 639000 639000 639000 639000 0
61 20250219 180000 330028309000 639000 639000 639000 639000 0
62 20250219 175900 330028309000 639000 639000 639000 639000 28993
63 20250219 175800 330028309000 639000 639000 639000 639000 0
64 20250219 175700 330028309000 639000 639000 639000 639000 0
65 20250219 175600 330028309000 639000 639000 639000 639000 0
66 20250219 175500 330028309000 639000 639000 639000 639000 0
67 20250219 175400 330028309000 639000 639000 639000 639000 0
68 20250219 175300 330028309000 639000 639000 639000 639000 0
69 20250219 175200 330028309000 639000 639000 639000 639000 0
70 20250219 175100 330028309000 639000 639000 639000 639000 0
71 20250219 175000 330028309000 639000 639000 639000 639000 0
72 20250219 174900 330028309000 639000 639000 639000 639000 0
73 20250219 174800 330028309000 639000 639000 639000 639000 0
74 20250219 174700 330028309000 639000 639000 639000 639000 0
75 20250219 174600 330028309000 639000 639000 639000 639000 0
76 20250219 174500 330028309000 639000 639000 639000 639000 0
77 20250219 174400 330028309000 639000 639000 639000 639000 0
78 20250219 174300 330028309000 639000 639000 639000 639000 0
79 20250219 174200 330028309000 639000 639000 639000 639000 0
80 20250219 174100 330028309000 639000 639000 639000 639000 0
81 20250219 174000 330028309000 639000 639000 639000 639000 0
82 20250219 173900 330028309000 639000 639000 639000 639000 0
83 20250219 173800 330028309000 639000 639000 639000 639000 0
84 20250219 173700 330028309000 639000 639000 639000 639000 0
85 20250219 173600 330028309000 639000 639000 639000 639000 0
86 20250219 173500 330028309000 639000 639000 639000 639000 0
87 20250219 173400 330028309000 639000 639000 639000 639000 0
88 20250219 173300 330028309000 639000 639000 639000 639000 0
89 20250219 173200 330028309000 639000 639000 639000 639000 0
90 20250219 173100 330028309000 639000 639000 639000 639000 0
91 20250219 173000 330028309000 639000 639000 639000 639000 0
92 20250219 172900 330028309000 639000 639000 639000 639000 28993
93 20250219 172800 330028309000 639000 639000 639000 639000 0
94 20250219 172700 330028309000 639000 639000 639000 639000 0
95 20250219 172600 330028309000 639000 639000 639000 639000 0
96 20250219 172500 330028309000 639000 639000 639000 639000 0
97 20250219 172400 330028309000 639000 639000 639000 639000 0
98 20250219 172300 330028309000 639000 639000 639000 639000 0
99 20250219 172200 330028309000 639000 639000 639000 639000 0
100 20250219 172100 330028309000 639000 639000 639000 639000 0
101 20250219 172000 330028309000 639000 639000 639000 639000 0
102 20250219 171900 330028309000 639000 639000 639000 639000 0
103 20250219 171800 330028309000 639000 639000 639000 639000 0
104 20250219 171700 330028309000 639000 639000 639000 639000 0
105 20250219 171600 330028309000 639000 639000 639000 639000 0
106 20250219 171500 330028309000 639000 639000 639000 639000 0
107 20250219 171400 330028309000 639000 639000 639000 639000 0
108 20250219 171300 330028309000 639000 639000 639000 639000 0
109 20250219 171200 330028309000 639000 639000 639000 639000 0
110 20250219 171100 330028309000 639000 639000 639000 639000 0
111 20250219 171000 330028309000 639000 639000 639000 639000 0
112 20250219 170900 330028309000 639000 639000 639000 639000 0
113 20250219 170800 330028309000 639000 639000 639000 639000 0
114 20250219 170700 330028309000 639000 639000 639000 639000 0
115 20250219 170600 330028309000 639000 639000 639000 639000 0
116 20250219 170500 330028309000 639000 639000 639000 639000 0
117 20250219 170400 330028309000 639000 639000 639000 639000 0
118 20250219 170300 330028309000 639000 639000 639000 639000 0
119 20250219 170200 330028309000 639000 639000 639000 639000 0
120 20250219 170100 330028309000 639000 639000 639000 639000 0
121 20250219 170000 330028309000 639000 639000 639000 639000 0
122 20250219 165900 330028309000 639000 639000 639000 639000 28993
123 20250219 165800 330028309000 639000 639000 639000 639000 0
124 20250219 165700 330028309000 639000 639000 639000 639000 0
125 20250219 165600 330028309000 639000 639000 639000 639000 0
126 20250219 165500 330028309000 639000 639000 639000 639000 0
127 20250219 165400 330028309000 639000 639000 639000 639000 0
128 20250219 165300 330028309000 639000 639000 639000 639000 0
129 20250219 165200 330028309000 639000 639000 639000 639000 0
130 20250219 165100 330028309000 639000 639000 639000 639000 0
131 20250219 165000 330028309000 639000 639000 639000 639000 0
132 20250219 164900 330028309000 639000 639000 639000 639000 0
133 20250219 164800 330028309000 639000 639000 639000 639000 0
134 20250219 164700 330028309000 639000 639000 639000 639000 0
135 20250219 164600 330028309000 639000 639000 639000 639000 0
136 20250219 164500 330028309000 639000 639000 639000 639000 0
137 20250219 164400 330028309000 639000 639000 639000 639000 0
138 20250219 164300 330028309000 639000 639000 639000 639000 0
139 20250219 164200 330028309000 639000 639000 639000 639000 0
140 20250219 164100 330028309000 639000 639000 639000 639000 0
141 20250219 164000 330028309000 639000 639000 639000 639000 0
142 20250219 163900 330028309000 639000 639000 639000 639000 0
143 20250219 163800 330028309000 639000 639000 639000 639000 0
144 20250219 163700 330028309000 639000 639000 639000 639000 0
145 20250219 163600 330028309000 639000 639000 639000 639000 0
146 20250219 163500 330028309000 639000 639000 639000 639000 0
147 20250219 163400 330028309000 639000 639000 639000 639000 0
148 20250219 163300 330028309000 639000 639000 639000 639000 0
149 20250219 163200 330028309000 639000 639000 639000 639000 0
150 20250219 163100 330028309000 639000 639000 639000 639000 0
151 20250219 163000 330028309000 639000 639000 639000 639000 0
152 20250219 162900 330028309000 639000 639000 639000 639000 28993
153 20250219 162800 330028309000 639000 639000 639000 639000 0
154 20250219 162700 330028309000 639000 639000 639000 639000 0
155 20250219 162600 330028309000 639000 639000 639000 639000 0
156 20250219 162500 330028309000 639000 639000 639000 639000 0
157 20250219 162400 330028309000 639000 639000 639000 639000 0
158 20250219 162300 330028309000 639000 639000 639000 639000 0
159 20250219 162200 330028309000 639000 639000 639000 639000 0
160 20250219 162100 330028309000 639000 639000 639000 639000 0
161 20250219 162000 330028309000 639000 639000 639000 639000 0
162 20250219 161900 330028309000 639000 639000 639000 639000 0
163 20250219 161800 330028309000 639000 639000 639000 639000 0
164 20250219 161700 330028309000 639000 639000 639000 639000 0
165 20250219 161600 330028309000 639000 639000 639000 639000 0
166 20250219 161500 330028309000 639000 639000 639000 639000 0
167 20250219 161400 330028309000 639000 639000 639000 639000 0
168 20250219 161300 330028309000 639000 639000 639000 639000 0
169 20250219 161200 330028309000 639000 639000 639000 639000 0
170 20250219 161100 330028309000 639000 639000 639000 639000 0
171 20250219 161000 330028309000 639000 639000 639000 639000 0
172 20250219 160900 330028309000 639000 639000 639000 639000 0
173 20250219 160800 330028309000 639000 639000 639000 639000 0
174 20250219 160700 330028309000 639000 639000 639000 639000 0
175 20250219 160600 330028309000 639000 639000 639000 639000 0
176 20250219 160500 330028309000 639000 639000 639000 639000 0
177 20250219 160400 330028309000 639000 639000 639000 639000 0
178 20250219 160300 330028309000 639000 639000 639000 639000 0
179 20250219 160200 330028309000 639000 639000 639000 639000 0
180 20250219 160100 330028309000 639000 639000 639000 639000 0
181 20250219 160000 330028309000 639000 639000 639000 639000 0
182 20250219 155900 330028309000 639000 639000 639000 639000 28993
183 20250219 155800 330028309000 639000 639000 639000 639000 0
184 20250219 155700 330028309000 639000 639000 639000 639000 0
185 20250219 155600 330028309000 639000 639000 639000 639000 0
186 20250219 155500 330028309000 639000 639000 639000 639000 0
187 20250219 155400 330028309000 639000 639000 639000 639000 0
188 20250219 155300 330028309000 639000 639000 639000 639000 0
189 20250219 155200 330028309000 639000 639000 639000 639000 0
190 20250219 155100 330028309000 639000 639000 639000 639000 0
191 20250219 155000 330028309000 639000 639000 639000 639000 0
192 20250219 154900 330028309000 639000 639000 639000 639000 0
193 20250219 154800 330028309000 639000 639000 639000 639000 0
194 20250219 154700 330028309000 639000 639000 639000 639000 0
195 20250219 154600 330028309000 639000 639000 639000 639000 0
196 20250219 154500 330028309000 639000 639000 639000 639000 0
197 20250219 154400 330028309000 639000 639000 639000 639000 0
198 20250219 154300 330028309000 639000 639000 639000 639000 0
199 20250219 154200 330028309000 639000 639000 639000 639000 0
200 20250219 154100 330028309000 639000 639000 639000 639000 0
201 20250219 154000 330028309000 639000 639000 639000 639000 0
202 20250219 153900 330028309000 639000 639000 639000 639000 0
203 20250219 153800 330028309000 639000 639000 639000 639000 0
204 20250219 153700 330028309000 639000 639000 639000 639000 0
205 20250219 153600 330028309000 639000 639000 639000 639000 0
206 20250219 153500 330028309000 639000 639000 639000 639000 0
207 20250219 153400 330028309000 639000 639000 639000 639000 0
208 20250219 153300 330028309000 639000 639000 639000 639000 0
209 20250219 153200 330028309000 639000 639000 639000 639000 0
210 20250219 153100 330028309000 639000 639000 639000 639000 0
211 20250219 153000 330028309000 639000 639000 639000 639000 28993
212 20250219 152900 311501782000 637000 637000 637000 637000 0
213 20250219 152800 311501782000 637000 637000 637000 637000 0
214 20250219 152700 311501782000 637000 637000 637000 637000 0
215 20250219 152600 311501782000 637000 637000 637000 637000 0
216 20250219 152500 311501782000 637000 637000 637000 637000 0
217 20250219 152400 311501782000 637000 637000 637000 637000 0
218 20250219 152300 311501782000 637000 637000 637000 637000 0
219 20250219 152200 311501782000 637000 637000 637000 637000 0
220 20250219 152100 311501782000 637000 637000 637000 637000 0
221 20250219 152000 311501782000 637000 637000 637000 637000 0
222 20250219 151900 311501782000 637000 635000 637000 635000 2000
223 20250219 151800 310229221000 636000 634000 636000 634000 1484
224 20250219 151700 309286603000 634000 634000 635000 634000 1187
225 20250219 151600 308533290000 635000 634000 635000 634000 2250
226 20250219 151500 307105174000 634000 634000 635000 634000 4042
227 20250219 151400 304539137000 635000 636000 636000 634000 4092
228 20250219 151300 301941823000 636000 635000 636000 635000 1543
229 20250219 151200 300960816000 635000 634000 635000 633000 4606
230 20250219 151100 298037408000 633000 633000 634000 633000 1224
231 20250219 151000 297261695000 634000 633000 634000 633000 831
232 20250219 150900 296735268000 634000 634000 634000 633000 600
233 20250219 150800 296354920000 634000 634000 634000 633000 1216
234 20250219 150700 295584165000 634000 633000 634000 632000 946
235 20250219 150600 294985324000 633000 632000 633000 632000 1455
236 20250219 150500 294064844000 632000 634000 634000 632000 725
237 20250219 150400 293605901000 634000 633000 634000 633000 522
238 20250219 150300 293275374000 633000 633000 634000 633000 494
239 20250219 150200 292962576000 633000 633000 634000 633000 1425
240 20250219 150100 292060506000 633000 633000 634000 633000 812
241 20250219 150000 291546255000 633000 633000 634000 633000 899
242 20250219 145900 290976962000 633000 634000 634000 633000 1664
243 20250219 145800 289922461000 634000 633000 634000 632000 1450
244 20250219 145700 289004575000 633000 631000 633000 631000 1879
245 20250219 145600 287817705000 631000 629000 631000 629000 12678
246 20250219 145500 279827860000 629000 629000 630000 629000 315
247 20250219 145400 279629680000 629000 629000 630000 629000 775
248 20250219 145300 279142131000 629000 630000 630000 629000 1545
249 20250219 145200 278170180000 629000 629000 630000 629000 287
250 20250219 145100 277989590000 629000 628000 630000 628000 1646
251 20250219 145000 276954299000 629000 629000 629000 628000 578
252 20250219 144900 276591198000 628000 629000 629000 628000 1403
253 20250219 144800 275710018000 628000 629000 630000 628000 602
254 20250219 144700 275331469000 629000 628000 630000 628000 1093
255 20250219 144600 274644085000 629000 629000 630000 628000 1626
256 20250219 144500 273621584000 629000 629000 630000 628000 1062
257 20250219 144400 272953496000 628000 628000 629000 628000 972
258 20250219 144300 272342485000 629000 629000 630000 628000 1849
259 20250219 144200 271179877000 629000 630000 630000 629000 599
260 20250219 144100 270803017000 629000 629000 630000 629000 2585
261 20250219 144000 269176990000 630000 629000 630000 629000 1312
262 20250219 143900 268351667000 629000 629000 630000 629000 618
263 20250219 143800 267962704000 629000 629000 630000 629000 425
264 20250219 143700 267695278000 629000 629000 630000 629000 819
265 20250219 143600 267179496000 630000 629000 630000 629000 578
266 20250219 143500 266815515000 630000 629000 630000 629000 314
267 20250219 143400 266617749000 630000 629000 630000 629000 857
268 20250219 143300 266077920000 629000 629000 630000 629000 473
269 20250219 143200 265780306000 629000 629000 630000 629000 240
270 20250219 143100 265629318000 630000 630000 630000 629000 329
271 20250219 143000 265422320000 630000 630000 630000 629000 244
272 20250219 142900 265268683000 629000 629000 630000 629000 1700
273 20250219 142800 264197784000 630000 629000 630000 629000 340
274 20250219 142700 263983819000 629000 629000 630000 629000 264
275 20250219 142600 263817560000 630000 629000 630000 629000 351
276 20250219 142500 263596634000 629000 629000 630000 629000 316
277 20250219 142400 263397770000 629000 630000 630000 629000 311
278 20250219 142300 263201944000 629000 629000 630000 629000 230
279 20250219 142200 263057169000 629000 629000 630000 629000 272
280 20250219 142100 262886057000 630000 629000 630000 629000 360
281 20250219 142000 262659410000 630000 630000 630000 629000 248
282 20250219 141900 262503319000 629000 629000 630000 629000 157
283 20250219 141800 262404487000 629000 628000 630000 628000 1482
284 20250219 141700 261472322000 628000 628000 629000 628000 854
285 20250219 141600 260935302000 628000 628000 629000 628000 546
286 20250219 141500 260591951000 628000 628000 629000 628000 765
287 20250219 141400 260110993000 628000 628000 629000 628000 1103
288 20250219 141300 259418272000 628000 628000 629000 628000 227
289 20250219 141200 259275670000 628000 628000 629000 628000 494
290 20250219 141100 258965277000 628000 630000 630000 628000 2245
291 20250219 141000 257553733000 629000 630000 630000 629000 517
292 20250219 140900 257228473000 629000 630000 630000 629000 422
293 20250219 140800 256962957000 629000 629000 630000 629000 362
294 20250219 140700 256735195000 629000 630000 630000 629000 186
295 20250219 140600 256618095000 630000 629000 630000 629000 314
296 20250219 140500 256420462000 629000 630000 630000 629000 217
297 20250219 140400 256283891000 629000 630000 630000 629000 437
298 20250219 140300 256008690000 630000 629000 630000 629000 288
299 20250219 140200 255827317000 629000 629000 630000 629000 233
300 20250219 140100 255680674000 630000 630000 630000 629000 467
301 20250219 140000 255386512000 630000 630000 630000 629000 971
302 20250219 135900 254774921000 630000 629000 630000 629000 245
303 20250219 135800 254620637000 629000 630000 630000 629000 1397
304 20250219 135700 253740585000 629000 629000 630000 629000 212
305 20250219 135600 253607131000 629000 629000 630000 629000 643
306 20250219 135500 253202648000 629000 629000 630000 629000 328
307 20250219 135400 252996299000 629000 629000 630000 629000 422
308 20250219 135300 252730751000 629000 629000 630000 629000 278
309 20250219 135200 252555725000 629000 630000 630000 629000 246
310 20250219 135100 252400942000 629000 630000 630000 629000 659
311 20250219 135000 251986366000 630000 629000 630000 629000 270
312 20250219 134900 251816490000 629000 629000 630000 629000 221
313 20250219 134800 251677414000 630000 630000 630000 629000 164
314 20250219 134700 251574172000 629000 629000 629000 628000 188
315 20250219 134600 251455938000 629000 630000 630000 628000 1776
316 20250219 134500 250338859000 630000 630000 630000 629000 238
317 20250219 134400 250189081000 630000 629000 630000 629000 175
318 20250219 134300 250078956000 629000 629000 630000 629000 174
319 20250219 134200 249969465000 629000 628000 630000 628000 546
320 20250219 134100 249625962000 628000 628000 629000 628000 510
321 20250219 134000 249305637000 629000 629000 629000 628000 922
322 20250219 133900 248726430000 629000 629000 629000 628000 284
323 20250219 133800 248547846000 629000 629000 630000 628000 773
324 20250219 133700 248061774000 628000 628000 629000 628000 201
325 20250219 133600 247935408000 628000 629000 630000 628000 314
326 20250219 133500 247737915000 628000 631000 631000 628000 2018
327 20250219 133400 246468384000 630000 630000 631000 630000 776
328 20250219 133300 245979374000 630000 630000 631000 630000 150
329 20250219 133200 245884792000 631000 631000 631000 629000 897
330 20250219 133100 245319642000 630000 631000 631000 629000 316
331 20250219 133000 245120581000 631000 630000 631000 629000 880
332 20250219 132900 244566096000 630000 630000 631000 629000 1083
333 20250219 132800 243883705000 631000 630000 631000 630000 363
334 20250219 132700 243654870000 630000 630000 631000 630000 777
335 20250219 132600 243165151000 629000 630000 630000 629000 830
336 20250219 132500 242642278000 629000 630000 630000 629000 430
337 20250219 132400 242371649000 630000 630000 630000 629000 301
338 20250219 132300 242182211000 629000 631000 631000 629000 2028
339 20250219 132200 240904567000 631000 631000 631000 630000 248
340 20250219 132100 240748244000 630000 631000 631000 630000 783
341 20250219 132000 240254763000 631000 631000 631000 630000 527
342 20250219 131900 239922701000 630000 631000 631000 630000 201
343 20250219 131800 239795909000 631000 631000 631000 630000 384
344 20250219 131700 239553762000 631000 631000 631000 630000 506
345 20250219 131600 239234582000 631000 631000 631000 630000 298
346 20250219 131500 239046653000 631000 631000 631000 630000 363
347 20250219 131400 238817779000 630000 631000 631000 630000 104
348 20250219 131300 238752184000 631000 630000 631000 629000 1399
349 20250219 131200 237870787000 629000 630000 630000 629000 133
350 20250219 131100 237787052000 630000 629000 630000 628000 1864
351 20250219 131000 236614318000 629000 629000 629000 628000 152
352 20250219 130900 236518771000 629000 629000 629000 628000 517
353 20250219 130800 236193934000 628000 629000 629000 628000 143
354 20250219 130700 236104068000 629000 628000 629000 628000 579
355 20250219 130600 235740153000 629000 629000 629000 628000 495
356 20250219 130500 235429215000 628000 629000 629000 628000 438
357 20250219 130400 235153854000 628000 628000 629000 628000 227
358 20250219 130300 235011148000 629000 628000 629000 627000 720
359 20250219 130200 234558986000 628000 628000 628000 627000 551
360 20250219 130100 234213224000 627000 627000 628000 627000 332
361 20250219 130000 234004952000 628000 627000 628000 627000 802
362 20250219 125900 233501767000 628000 629000 629000 627000 1584
363 20250219 125800 232506920000 629000 629000 630000 629000 342
364 20250219 125700 232291788000 629000 630000 630000 628000 474
365 20250219 125600 231993629000 630000 629000 630000 628000 173
366 20250219 125500 231884811000 628000 630000 630000 628000 860
367 20250219 125400 231344110000 629000 629000 630000 628000 996
368 20250219 125300 230717507000 629000 629000 630000 629000 582
369 20250219 125200 230351376000 629000 630000 630000 629000 1004
370 20250219 125100 229719767000 629000 629000 630000 629000 231
371 20250219 125000 229574320000 629000 630000 630000 629000 60
372 20250219 124900 229536563000 629000 629000 630000 629000 133
373 20250219 124800 229452891000 630000 629000 630000 628000 314
374 20250219 124700 229255307000 629000 630000 631000 628000 1563
375 20250219 124600 228271097000 630000 631000 631000 630000 1001
376 20250219 124500 227639649000 630000 630000 631000 630000 426
377 20250219 124400 227371027000 630000 629000 630000 629000 696
378 20250219 124300 226932636000 629000 630000 631000 629000 521
379 20250219 124200 226604504000 631000 630000 631000 629000 228
380 20250219 124100 226460802000 629000 632000 632000 629000 1197
381 20250219 124000 225705735000 632000 631000 632000 630000 1496
382 20250219 123900 224761483000 630000 629000 631000 629000 1135
383 20250219 123800 224046451000 629000 628000 630000 628000 1501
384 20250219 123700 223102019000 628000 628000 629000 628000 192
385 20250219 123600 222981417000 628000 627000 629000 627000 3057
386 20250219 123500 221061597000 627000 627000 628000 627000 1263
387 20250219 123400 220269513000 627000 627000 628000 627000 518
388 20250219 123300 219944561000 628000 626000 628000 626000 912
389 20250219 123200 219372661000 626000 627000 628000 626000 3858
390 20250219 123100 216953897000 627000 628000 629000 627000 1794
391 20250219 123000 215827630000 628000 629000 629000 628000 339
392 20250219 122900 215614713000 628000 628000 629000 628000 447
393 20250219 122800 215333980000 628000 628000 629000 628000 373
394 20250219 122700 215099563000 628000 629000 629000 628000 141
395 20250219 122600 215010956000 628000 629000 630000 628000 613
396 20250219 122500 214625660000 629000 629000 630000 628000 1268
397 20250219 122400 213828570000 630000 629000 630000 629000 289
398 20250219 122300 213646777000 629000 629000 630000 629000 766
399 20250219 122200 213164948000 629000 629000 630000 629000 717
400 20250219 122100 212713935000 629000 629000 630000 629000 274
401 20250219 122000 212541566000 629000 630000 630000 629000 156
402 20250219 121900 212443424000 630000 630000 630000 629000 509
403 20250219 121800 212123220000 629000 629000 630000 628000 250
404 20250219 121700 211965974000 629000 629000 630000 628000 491
405 20250219 121600 211657219000 629000 629000 630000 628000 2088
406 20250219 121500 210343931000 629000 631000 631000 629000 3211
407 20250219 121400 208321018000 631000 630000 631000 630000 126
408 20250219 121300 208241592000 631000 631000 631000 630000 904
409 20250219 121200 207671876000 630000 630000 631000 630000 360
410 20250219 121100 207444781000 630000 630000 631000 630000 174
411 20250219 121000 207335115000 631000 631000 631000 630000 343
412 20250219 120900 207118831000 631000 631000 632000 630000 1126
413 20250219 120800 206408417000 631000 631000 632000 631000 847
414 20250219 120700 205873934000 632000 631000 632000 631000 217
415 20250219 120600 205736882000 632000 632000 632000 631000 109
416 20250219 120500 205668046000 631000 631000 632000 631000 293
417 20250219 120400 205483160000 632000 631000 632000 631000 94
418 20250219 120300 205423819000 632000 631000 632000 631000 303
419 20250219 120200 205232553000 631000 631000 632000 631000 259
420 20250219 120100 205069099000 631000 632000 632000 631000 1029
421 20250219 120000 204419719000 632000 632000 632000 631000 1179
422 20250219 115900 203674638000 632000 631000 632000 631000 62
423 20250219 115800 203635508000 631000 632000 632000 631000 169
424 20250219 115700 203528805000 632000 631000 632000 631000 99
425 20250219 115600 203466303000 631000 632000 632000 631000 527
426 20250219 115500 203133495000 631000 632000 632000 631000 103
427 20250219 115400 203068470000 632000 633000 634000 631000 4332
428 20250219 115300 200328261000 634000 633000 634000 633000 422
429 20250219 115200 200060757000 634000 633000 634000 633000 335
430 20250219 115100 199848489000 633000 634000 635000 633000 1019
431 20250219 115000 199202469000 633000 634000 634000 633000 252
432 20250219 114900 199042786000 633000 633000 634000 633000 141
433 20250219 114800 198953472000 633000 634000 634000 633000 1625
434 20250219 114700 197923262000 633000 633000 634000 633000 1587
435 20250219 114600 196918649000 632000 632000 633000 632000 239
436 20250219 114500 196767472000 633000 632000 633000 632000 210
437 20250219 114400 196634627000 632000 632000 633000 632000 196
438 20250219 114300 196510704000 632000 632000 633000 632000 301
439 20250219 114200 196320228000 632000 633000 633000 632000 181
440 20250219 114100 196205731000 632000 632000 633000 632000 87
441 20250219 114000 196150696000 633000 631000 633000 631000 1485
442 20250219 113900 195212024000 632000 631000 632000 631000 481
443 20250219 113800 194908386000 632000 631000 632000 631000 102
444 20250219 113700 194843959000 632000 631000 632000 631000 70
445 20250219 113600 194799765000 632000 631000 632000 631000 119
446 20250219 113500 194724629000 632000 631000 632000 631000 490
447 20250219 113400 194415412000 631000 631000 632000 631000 119
448 20250219 113300 194340284000 631000 632000 632000 631000 78
449 20250219 113200 194291031000 632000 630000 632000 630000 458
450 20250219 113100 194002016000 631000 630000 631000 630000 584
451 20250219 113000 193633816000 630000 631000 631000 630000 130
452 20250219 112900 193551819000 631000 630000 631000 630000 181
453 20250219 112800 193437704000 630000 630000 631000 630000 204
454 20250219 112700 193309087000 630000 631000 632000 630000 462
455 20250219 112600 193017612000 630000 632000 632000 630000 672
456 20250219 112500 192593547000 632000 632000 633000 631000 456
457 20250219 112400 192305396000 632000 631000 633000 631000 606
458 20250219 112300 191922506000 632000 631000 632000 631000 133
459 20250219 112200 191838518000 631000 631000 632000 631000 656
460 20250219 112100 191424515000 632000 632000 632000 631000 870
461 20250219 112000 190875215000 632000 632000 632000 631000 464
462 20250219 111900 190582118000 632000 631000 632000 631000 68
463 20250219 111800 190539196000 631000 631000 632000 631000 55
464 20250219 111700 190504449000 631000 631000 632000 631000 558
465 20250219 111600 190151919000 631000 632000 633000 631000 793
466 20250219 111500 189650804000 632000 633000 633000 632000 108
467 20250219 111400 189582534000 632000 633000 633000 632000 157
468 20250219 111300 189483294000 633000 634000 634000 632000 782
469 20250219 111200 188988138000 635000 634000 635000 633000 792
470 20250219 111100 188485988000 633000 634000 635000 633000 1012
471 20250219 111000 187844028000 635000 634000 635000 634000 788
472 20250219 110900 187344143000 634000 635000 635000 633000 1012
473 20250219 110800 186702489000 634000 635000 635000 634000 213
474 20250219 110700 186567386000 634000 634000 635000 634000 629
475 20250219 110600 186168405000 634000 632000 635000 632000 2870
476 20250219 110500 184350330000 632000 632000 633000 632000 693
477 20250219 110400 183912300000 632000 632000 633000 632000 227
478 20250219 110300 183768783000 632000 633000 633000 632000 1245
479 20250219 110200 182981688000 633000 633000 633000 632000 393
480 20250219 110100 182732952000 633000 632000 633000 632000 314
481 20250219 110000 182534221000 632000 633000 633000 632000 116
482 20250219 105900 182460852000 632000 633000 633000 632000 1413
483 20250219 105800 181567101000 633000 632000 633000 632000 965
484 20250219 105700 180956949000 631000 630000 632000 630000 1092
485 20250219 105600 180267928000 631000 630000 631000 630000 178
486 20250219 105500 180155747000 630000 630000 631000 630000 294
487 20250219 105400 179970510000 630000 630000 631000 630000 1085
488 20250219 105300 179286904000 631000 631000 631000 630000 104
489 20250219 105200 179221341000 631000 631000 631000 630000 120
490 20250219 105100 179145660000 631000 631000 631000 630000 403
491 20250219 105000 178891628000 632000 631000 632000 631000 480
492 20250219 104900 178588722000 631000 632000 632000 631000 840
493 20250219 104800 178058527000 631000 632000 632000 631000 1125
494 20250219 104700 177348014000 631000 632000 632000 631000 438
495 20250219 104600 177071269000 632000 631000 632000 630000 885
496 20250219 104500 176512792000 631000 631000 631000 630000 219
497 20250219 104400 176374654000 630000 629000 631000 629000 1411
498 20250219 104300 175485879000 629000 629000 630000 629000 715
499 20250219 104200 175035858000 629000 629000 630000 628000 723
500 20250219 104100 174581068000 629000 629000 629000 628000 219
501 20250219 104000 174443434000 629000 628000 629000 628000 259
502 20250219 103900 174280747000 629000 628000 629000 627000 1665
503 20250219 103800 173234852000 629000 630000 630000 628000 1623
504 20250219 103700 172214853000 630000 630000 631000 629000 600
505 20250219 103600 171837013000 631000 631000 631000 630000 907
506 20250219 103500 171265544000 630000 630000 631000 630000 195
507 20250219 103400 171142612000 630000 630000 631000 630000 231
508 20250219 103300 170996981000 630000 630000 631000 629000 395
509 20250219 103200 170748222000 630000 631000 632000 630000 1155
510 20250219 103100 170019412000 631000 632000 632000 631000 361
511 20250219 103000 169791334000 632000 628000 633000 628000 3871
512 20250219 102900 167352099000 628000 628000 628000 627000 578
513 20250219 102800 166989384000 627000 628000 629000 627000 867
514 20250219 102700 166445247000 628000 629000 629000 628000 836
515 20250219 102600 165920215000 628000 628000 629000 628000 696
516 20250219 102500 165483025000 628000 629000 629000 628000 348
517 20250219 102400 165264276000 628000 629000 630000 628000 766
518 20250219 102300 164782399000 630000 629000 630000 628000 631
519 20250219 102200 164385422000 628000 628000 629000 628000 1512
520 20250219 102100 163435508000 629000 630000 630000 629000 1352
521 20250219 102000 162585081000 629000 631000 631000 629000 1753
522 20250219 101900 161480625000 631000 632000 632000 630000 2412
523 20250219 101800 159959127000 631000 632000 632000 631000 753
524 20250219 101700 159483846000 631000 632000 632000 631000 432
525 20250219 101600 159211190000 632000 632000 633000 631000 1006
526 20250219 101500 158575531000 632000 632000 633000 631000 1010
527 20250219 101400 157937362000 632000 632000 633000 632000 361
528 20250219 101300 157709066000 632000 634000 636000 632000 1501
529 20250219 101200 156758600000 634000 635000 636000 633000 804
530 20250219 101100 156248466000 634000 633000 635000 632000 1957
531 20250219 101000 155007203000 633000 635000 635000 632000 820
532 20250219 100900 154487724000 634000 632000 635000 632000 1208
533 20250219 100800 153722396000 633000 632000 633000 632000 1195
534 20250219 100700 152967102000 632000 634000 635000 632000 2247
535 20250219 100600 151543117000 635000 635000 635000 634000 1100
536 20250219 100500 150844858000 634000 634000 635000 634000 1663
537 20250219 100400 149789567000 634000 631000 634000 631000 2099
538 20250219 100300 148461680000 632000 629000 632000 628000 2862
539 20250219 100200 146656898000 629000 628000 629000 627000 780
540 20250219 100100 146166745000 628000 628000 629000 627000 1165
541 20250219 100000 145435466000 628000 627000 630000 627000 4400
542 20250219 095900 142672022000 628000 627000 628000 627000 564
543 20250219 095800 142318261000 628000 626000 628000 626000 1749
544 20250219 095700 141222617000 626000 628000 629000 626000 1983
545 20250219 095600 139978230000 628000 627000 629000 626000 4038
546 20250219 095500 137444912000 627000 628000 629000 627000 2556
547 20250219 095400 135839853000 628000 629000 630000 628000 1583
548 20250219 095300 134844366000 630000 629000 630000 629000 1276
549 20250219 095200 134041601000 629000 629000 630000 629000 971
550 20250219 095100 133430261000 630000 629000 630000 629000 450
551 20250219 095000 133147137000 629000 629000 630000 628000 970
552 20250219 094900 132536948000 629000 629000 630000 629000 2301
553 20250219 094800 131088821000 629000 628000 630000 628000 1480
554 20250219 094700 130158140000 628000 629000 630000 628000 1549
555 20250219 094600 129183962000 629000 629000 630000 629000 1113
556 20250219 094500 128483819000 630000 629000 630000 629000 591
557 20250219 094400 128111760000 630000 632000 632000 629000 1056
558 20250219 094300 127446728000 631000 630000 632000 629000 2475
559 20250219 094200 125886201000 629000 629000 632000 628000 1791
560 20250219 094100 124758486000 631000 627000 631000 627000 2633
561 20250219 094000 123102257000 628000 631000 632000 627000 4371
562 20250219 093900 120350960000 631000 634000 635000 629000 17852
563 20250219 093800 109096178000 634000 634000 635000 633000 1295
564 20250219 093700 108275000000 634000 635000 636000 634000 1672
565 20250219 093600 107214038000 635000 638000 639000 635000 1899
566 20250219 093500 106004489000 638000 638000 639000 638000 811
567 20250219 093400 105486780000 639000 638000 639000 637000 632
568 20250219 093300 105083548000 639000 636000 640000 635000 4070
569 20250219 093200 102488361000 635000 638000 638000 635000 2218
570 20250219 093100 101077379000 637000 638000 639000 637000 1535
571 20250219 093000 100098099000 639000 641000 642000 638000 2489
572 20250219 092900 98504700000 641000 641000 642000 640000 962
573 20250219 092800 97887962000 640000 641000 642000 638000 2727
574 20250219 092700 96142193000 642000 641000 642000 640000 3047
575 20250219 092600 94188187000 641000 638000 641000 638000 2120
576 20250219 092500 92831512000 638000 639000 640000 638000 1456
577 20250219 092400 91901176000 638000 640000 641000 638000 1861
578 20250219 092300 90710443000 641000 636000 642000 636000 6445
579 20250219 092200 86585560000 636000 637000 637000 636000 1208
580 20250219 092100 85817092000 637000 638000 638000 636000 979
581 20250219 092000 85193923000 636000 634000 637000 632000 3064
582 20250219 091900 83251144000 634000 639000 639000 634000 3592
583 20250219 091800 80962925000 639000 640000 640000 638000 3222
584 20250219 091700 78902501000 640000 639000 641000 637000 3537
585 20250219 091600 76640968000 639000 638000 642000 638000 3775
586 20250219 091500 74226025000 639000 638000 639000 637000 3328
587 20250219 091400 72103806000 637000 637000 637000 635000 2562
588 20250219 091300 70473571000 636000 638000 639000 636000 2405
589 20250219 091200 68941029000 638000 638000 639000 634000 3735
590 20250219 091100 66561990000 638000 630000 638000 630000 8556
591 20250219 091000 61123564000 630000 630000 631000 628000 7395
592 20250219 090900 56466133000 630000 632000 633000 630000 4293
593 20250219 090800 53755211000 632000 635000 635000 632000 3006
594 20250219 090700 51851957000 633000 634000 637000 631000 5208
595 20250219 090600 48550526000 634000 632000 636000 631000 2885
596 20250219 090500 46724282000 633000 633000 636000 631000 5537
597 20250219 090400 43216535000 631000 634000 635000 631000 8026
598 20250219 090300 38139620000 634000 628000 635000 628000 6951
599 20250219 090200 33748896000 629000 625000 629000 619000 12388
600 20250219 090100 26035094000 624000 624000 628000 621000 15177
601 20250219 090000 16559284000 623000 639000 640000 621000 25588

1
012450/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,16269,45581161,9387213000,26300329897000,0.04
20250214,16270,45581161,8671910000,24294758813000,0.04
20250213,16301,45581161,8411316000,23519879076000,0.04
20250212,18300,45581161,9516000000,23702203720000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 16269 45581161 9387213000 26300329897000 0.04
3 20250214 16270 45581161 8671910000 24294758813000 0.04
4 20250213 16301 45581161 8411316000 23519879076000 0.04
5 20250212 18300 45581161 9516000000 23702203720000 0.04