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

608
018670/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190600,4176366000,238000,238000,238000,238000,115
20250219,190500,4176366000,238000,238000,238000,238000,0
20250219,190400,4176366000,238000,238000,238000,238000,0
20250219,190300,4176366000,238000,238000,238000,238000,0
20250219,190200,4176366000,238000,238000,238000,238000,0
20250219,190100,4176366000,238000,238000,238000,238000,0
20250219,190000,4176366000,238000,238000,238000,238000,0
20250219,185900,4176366000,238000,238000,238000,238000,0
20250219,185800,4176366000,238000,238000,238000,238000,0
20250219,185700,4176366000,238000,238000,238000,238000,0
20250219,185600,4176366000,238000,238000,238000,238000,0
20250219,185500,4176366000,238000,238000,238000,238000,0
20250219,185400,4176366000,238000,238000,238000,238000,0
20250219,185300,4176366000,238000,238000,238000,238000,0
20250219,185200,4176366000,238000,238000,238000,238000,0
20250219,185100,4176366000,238000,238000,238000,238000,0
20250219,185000,4176366000,238000,238000,238000,238000,0
20250219,184900,4176366000,238000,238000,238000,238000,0
20250219,184800,4176366000,238000,238000,238000,238000,0
20250219,184700,4176366000,238000,238000,238000,238000,0
20250219,184600,4176366000,238000,238000,238000,238000,0
20250219,184500,4176366000,238000,238000,238000,238000,0
20250219,184400,4176366000,238000,238000,238000,238000,0
20250219,184300,4176366000,238000,238000,238000,238000,0
20250219,184200,4176366000,238000,238000,238000,238000,0
20250219,184100,4176366000,238000,238000,238000,238000,0
20250219,184000,4176366000,238000,238000,238000,238000,0
20250219,183900,4176366000,238000,238000,238000,238000,0
20250219,183800,4176366000,238000,238000,238000,238000,0
20250219,183700,4176366000,238000,238000,238000,238000,0
20250219,183600,4176366000,238000,238000,238000,238000,115
20250219,183500,4176366000,238000,238000,238000,238000,0
20250219,183400,4176366000,238000,238000,238000,238000,0
20250219,183300,4176366000,238000,238000,238000,238000,0
20250219,183200,4176366000,238000,238000,238000,238000,0
20250219,183100,4176366000,238000,238000,238000,238000,0
20250219,183000,4176366000,238000,238000,238000,238000,0
20250219,182900,4176366000,238000,238000,238000,238000,0
20250219,182800,4176366000,238000,238000,238000,238000,0
20250219,182700,4176366000,238000,238000,238000,238000,0
20250219,182600,4176366000,238000,238000,238000,238000,0
20250219,182500,4176366000,238000,238000,238000,238000,0
20250219,182400,4176366000,238000,238000,238000,238000,0
20250219,182300,4176366000,238000,238000,238000,238000,0
20250219,182200,4176366000,238000,238000,238000,238000,0
20250219,182100,4176366000,238000,238000,238000,238000,0
20250219,182000,4176366000,238000,238000,238000,238000,0
20250219,181900,4176366000,238000,238000,238000,238000,0
20250219,181800,4176366000,238000,238000,238000,238000,0
20250219,181700,4176366000,238000,238000,238000,238000,0
20250219,181600,4176366000,238000,238000,238000,238000,0
20250219,181500,4176366000,238000,238000,238000,238000,0
20250219,181400,4176366000,238000,238000,238000,238000,0
20250219,181300,4176366000,238000,238000,238000,238000,0
20250219,181200,4176366000,238000,238000,238000,238000,0
20250219,181100,4176366000,238000,238000,238000,238000,0
20250219,181000,4176366000,238000,238000,238000,238000,0
20250219,180900,4176366000,238000,238000,238000,238000,0
20250219,180800,4176366000,238000,238000,238000,238000,0
20250219,180700,4176366000,238000,238000,238000,238000,0
20250219,180600,4176366000,238000,238000,238000,238000,115
20250219,180500,4176366000,238000,238000,238000,238000,0
20250219,180400,4176366000,238000,238000,238000,238000,0
20250219,180300,4176366000,238000,238000,238000,238000,0
20250219,180200,4176366000,238000,238000,238000,238000,0
20250219,180100,4176366000,238000,238000,238000,238000,0
20250219,180000,4176366000,238000,238000,238000,238000,0
20250219,175900,4176366000,238000,238000,238000,238000,0
20250219,175800,4176366000,238000,238000,238000,238000,0
20250219,175700,4176366000,238000,238000,238000,238000,0
20250219,175600,4176366000,238000,238000,238000,238000,0
20250219,175500,4176366000,238000,238000,238000,238000,0
20250219,175400,4176366000,238000,238000,238000,238000,0
20250219,175300,4176366000,238000,238000,238000,238000,0
20250219,175200,4176366000,238000,238000,238000,238000,0
20250219,175100,4176366000,238000,238000,238000,238000,0
20250219,175000,4176366000,238000,238000,238000,238000,0
20250219,174900,4176366000,238000,238000,238000,238000,0
20250219,174800,4176366000,238000,238000,238000,238000,0
20250219,174700,4176366000,238000,238000,238000,238000,0
20250219,174600,4176366000,238000,238000,238000,238000,0
20250219,174500,4176366000,238000,238000,238000,238000,0
20250219,174400,4176366000,238000,238000,238000,238000,0
20250219,174300,4176366000,238000,238000,238000,238000,0
20250219,174200,4176366000,238000,238000,238000,238000,0
20250219,174100,4176366000,238000,238000,238000,238000,0
20250219,174000,4176366000,238000,238000,238000,238000,0
20250219,173900,4176366000,238000,238000,238000,238000,0
20250219,173800,4176366000,238000,238000,238000,238000,0
20250219,173700,4176366000,238000,238000,238000,238000,0
20250219,173600,4176366000,238000,238000,238000,238000,115
20250219,173500,4176366000,238000,238000,238000,238000,0
20250219,173400,4176366000,238000,238000,238000,238000,0
20250219,173300,4176366000,238000,238000,238000,238000,0
20250219,173200,4176366000,238000,238000,238000,238000,0
20250219,173100,4176366000,238000,238000,238000,238000,0
20250219,173000,4176366000,238000,238000,238000,238000,0
20250219,172900,4176366000,238000,238000,238000,238000,0
20250219,172800,4176366000,238000,238000,238000,238000,0
20250219,172700,4176366000,238000,238000,238000,238000,0
20250219,172600,4176366000,238000,238000,238000,238000,0
20250219,172500,4176366000,238000,238000,238000,238000,0
20250219,172400,4176366000,238000,238000,238000,238000,0
20250219,172300,4176366000,238000,238000,238000,238000,0
20250219,172200,4176366000,238000,238000,238000,238000,0
20250219,172100,4176366000,238000,238000,238000,238000,0
20250219,172000,4176366000,238000,238000,238000,238000,0
20250219,171900,4176366000,238000,238000,238000,238000,0
20250219,171800,4176366000,238000,238000,238000,238000,0
20250219,171700,4176366000,238000,238000,238000,238000,0
20250219,171600,4176366000,238000,238000,238000,238000,0
20250219,171500,4176366000,238000,238000,238000,238000,0
20250219,171400,4176366000,238000,238000,238000,238000,0
20250219,171300,4176366000,238000,238000,238000,238000,0
20250219,171200,4176366000,238000,238000,238000,238000,0
20250219,171100,4176366000,238000,238000,238000,238000,0
20250219,171000,4176366000,238000,238000,238000,238000,0
20250219,170900,4176366000,238000,238000,238000,238000,0
20250219,170800,4176366000,238000,238000,238000,238000,0
20250219,170700,4176366000,238000,238000,238000,238000,0
20250219,170600,4176366000,238000,238000,238000,238000,115
20250219,170500,4176366000,238000,238000,238000,238000,0
20250219,170400,4176366000,238000,238000,238000,238000,0
20250219,170300,4176366000,238000,238000,238000,238000,0
20250219,170200,4176366000,238000,238000,238000,238000,0
20250219,170100,4176366000,238000,238000,238000,238000,0
20250219,170000,4176366000,238000,238000,238000,238000,0
20250219,165900,4176366000,238000,238000,238000,238000,0
20250219,165800,4176366000,238000,238000,238000,238000,0
20250219,165700,4176366000,238000,238000,238000,238000,0
20250219,165600,4176366000,238000,238000,238000,238000,0
20250219,165500,4176366000,238000,238000,238000,238000,0
20250219,165400,4176366000,238000,238000,238000,238000,0
20250219,165300,4176366000,238000,238000,238000,238000,0
20250219,165200,4176366000,238000,238000,238000,238000,0
20250219,165100,4176366000,238000,238000,238000,238000,0
20250219,165000,4176366000,238000,238000,238000,238000,0
20250219,164900,4176366000,238000,238000,238000,238000,0
20250219,164800,4176366000,238000,238000,238000,238000,0
20250219,164700,4176366000,238000,238000,238000,238000,0
20250219,164600,4176366000,238000,238000,238000,238000,0
20250219,164500,4176366000,238000,238000,238000,238000,0
20250219,164400,4176366000,238000,238000,238000,238000,0
20250219,164300,4176366000,238000,238000,238000,238000,0
20250219,164200,4176366000,238000,238000,238000,238000,0
20250219,164100,4176366000,238000,238000,238000,238000,0
20250219,164000,4176366000,238000,238000,238000,238000,0
20250219,163900,4176366000,238000,238000,238000,238000,0
20250219,163800,4176366000,238000,238000,238000,238000,0
20250219,163700,4176366000,238000,238000,238000,238000,0
20250219,163600,4176366000,238000,238000,238000,238000,115
20250219,163500,4176366000,238000,238000,238000,238000,0
20250219,163400,4176366000,238000,238000,238000,238000,0
20250219,163300,4176366000,238000,238000,238000,238000,0
20250219,163200,4176366000,238000,238000,238000,238000,0
20250219,163100,4176366000,238000,238000,238000,238000,0
20250219,163000,4176366000,238000,238000,238000,238000,0
20250219,162900,4176366000,238000,238000,238000,238000,0
20250219,162800,4176366000,238000,238000,238000,238000,0
20250219,162700,4176366000,238000,238000,238000,238000,0
20250219,162600,4176366000,238000,238000,238000,238000,0
20250219,162500,4176366000,238000,238000,238000,238000,0
20250219,162400,4176366000,238000,238000,238000,238000,0
20250219,162300,4176366000,238000,238000,238000,238000,0
20250219,162200,4176366000,238000,238000,238000,238000,0
20250219,162100,4176366000,238000,238000,238000,238000,0
20250219,162000,4176366000,238000,238000,238000,238000,0
20250219,161900,4176366000,238000,238000,238000,238000,0
20250219,161800,4176366000,238000,238000,238000,238000,0
20250219,161700,4176366000,238000,238000,238000,238000,0
20250219,161600,4176366000,238000,238000,238000,238000,0
20250219,161500,4176366000,238000,238000,238000,238000,0
20250219,161400,4176366000,238000,238000,238000,238000,0
20250219,161300,4176366000,238000,238000,238000,238000,0
20250219,161200,4176366000,238000,238000,238000,238000,0
20250219,161100,4176366000,238000,238000,238000,238000,0
20250219,161000,4176366000,238000,238000,238000,238000,0
20250219,160900,4176366000,238000,238000,238000,238000,0
20250219,160800,4176366000,238000,238000,238000,238000,0
20250219,160700,4176366000,238000,238000,238000,238000,0
20250219,160600,4176366000,238000,238000,238000,238000,115
20250219,160500,4176366000,238000,238000,238000,238000,0
20250219,160400,4176366000,238000,238000,238000,238000,0
20250219,160300,4176366000,238000,238000,238000,238000,0
20250219,160200,4176366000,238000,238000,238000,238000,0
20250219,160100,4176366000,238000,238000,238000,238000,0
20250219,160000,4176366000,238000,238000,238000,238000,0
20250219,155900,4176366000,238000,238000,238000,238000,0
20250219,155800,4176366000,238000,238000,238000,238000,0
20250219,155700,4176366000,238000,238000,238000,238000,0
20250219,155600,4176366000,238000,238000,238000,238000,0
20250219,155500,4176366000,238000,238000,238000,238000,0
20250219,155400,4176366000,238000,238000,238000,238000,0
20250219,155300,4176366000,238000,238000,238000,238000,0
20250219,155200,4176366000,238000,238000,238000,238000,0
20250219,155100,4176366000,238000,238000,238000,238000,0
20250219,155000,4176366000,238000,238000,238000,238000,0
20250219,154900,4176366000,238000,238000,238000,238000,0
20250219,154800,4176366000,238000,238000,238000,238000,0
20250219,154700,4176366000,238000,238000,238000,238000,0
20250219,154600,4176366000,238000,238000,238000,238000,0
20250219,154500,4176366000,238000,238000,238000,238000,0
20250219,154400,4176366000,238000,238000,238000,238000,0
20250219,154300,4176366000,238000,238000,238000,238000,0
20250219,154200,4176366000,238000,238000,238000,238000,0
20250219,154100,4176366000,238000,238000,238000,238000,0
20250219,154000,4176366000,238000,238000,238000,238000,0
20250219,153900,4176366000,238000,238000,238000,238000,0
20250219,153800,4176366000,238000,238000,238000,238000,0
20250219,153700,4176366000,238000,238000,238000,238000,0
20250219,153600,4176366000,238000,238000,238000,238000,115
20250219,153500,4176366000,238000,238000,238000,238000,0
20250219,153400,4176366000,238000,238000,238000,238000,0
20250219,153300,4176366000,238000,238000,238000,238000,0
20250219,153200,4176366000,238000,238000,238000,238000,0
20250219,153100,4176366000,238000,238000,238000,238000,0
20250219,153000,4176366000,238000,238000,238000,238000,115
20250219,152900,4148996000,238500,238500,238500,238500,0
20250219,152800,4148996000,238500,238500,238500,238500,0
20250219,152700,4148996000,238500,238500,238500,238500,0
20250219,152600,4148996000,238500,238500,238500,238500,0
20250219,152500,4148996000,238500,238500,238500,238500,0
20250219,152400,4148996000,238500,238500,238500,238500,0
20250219,152300,4148996000,238500,238500,238500,238500,0
20250219,152200,4148996000,238500,238500,238500,238500,0
20250219,152100,4148996000,238500,238500,238500,238500,0
20250219,152000,4148996000,238500,238500,238500,238500,0
20250219,151900,4148996000,238500,239000,239000,238500,12
20250219,151800,4146131500,239000,238500,239000,238500,4
20250219,151700,4145177000,239000,239000,239000,238500,13
20250219,151600,4142072500,239000,239000,239500,239000,16
20250219,151500,4138246000,239000,239000,240000,239000,36
20250219,151400,4129624000,239500,240000,240000,239500,11
20250219,151300,4126989000,240000,239500,240000,239500,11
20250219,151200,4124351000,239500,239500,239500,239500,24
20250219,151100,4118603000,239000,239500,239500,239000,47
20250219,151000,4107366000,239500,239500,239500,239000,9
20250219,150900,4105211000,239000,238000,239500,238000,35
20250219,150800,4096860500,238000,239000,239000,238000,32
20250219,150700,4089228500,239000,239000,239000,238500,15
20250219,150600,4085647500,239000,239000,239500,239000,9
20250219,150500,4083493000,239000,239000,239500,239000,11
20250219,150400,4080863000,239000,239000,239500,239000,9
20250219,150300,4078711500,239000,239000,239000,238500,27
20250219,150200,4072264500,238500,239000,239000,238500,15
20250219,150100,4068684000,239000,239000,239000,238500,16
20250219,150000,4064864000,239000,239000,239000,238000,24
20250219,145900,4059136500,238000,238500,239000,238000,26
20250219,145800,4052939000,239000,239000,239000,238500,19
20250219,145700,4048403000,238500,238500,239000,238500,17
20250219,145600,4044345000,239000,239000,239000,238500,20
20250219,145500,4039571000,238500,239000,239000,238500,18
20250219,145400,4035271000,239000,238500,239500,238500,14
20250219,145300,4031926500,239500,238500,239500,238500,20
20250219,145200,4027148000,239500,239500,239500,238500,48
20250219,145100,4015692500,239000,239000,239500,239000,19
20250219,145000,4011149000,239000,238000,239000,238000,25
20250219,144900,4005180000,238000,239000,239000,238000,20
20250219,144800,4000411000,239000,238000,239000,238000,22
20250219,144700,3995168500,238000,238000,238500,237500,15
20250219,144600,3991598000,237500,238500,238500,237500,39
20250219,144500,3982311500,238000,238000,238500,237500,37
20250219,144400,3973508500,238000,238500,238500,237500,21
20250219,144300,3968514000,237500,238000,238500,237500,20
20250219,144200,3963750500,238000,238500,238500,237500,17
20250219,144100,3959704500,238500,238500,238500,238000,23
20250219,144000,3954225000,238500,238000,238500,237500,33
20250219,143900,3946373000,237500,238000,238000,237500,17
20250219,143800,3942334000,238500,238500,238500,238000,56
20250219,143700,3929003500,238500,238500,239000,238500,15
20250219,143600,3925425500,239000,238500,239000,238500,11
20250219,143500,3922798500,239000,238000,239000,238000,16
20250219,143400,3918979500,238500,238500,238500,238000,27
20250219,143300,3912552000,238500,238500,238500,238000,9
20250219,143200,3910407000,238000,238500,239000,238000,6
20250219,143100,3908976000,238000,238500,238500,238000,29
20250219,143000,3902072500,238500,238000,239000,238000,12
20250219,142900,3899211500,238500,238000,238500,237500,67
20250219,142800,3883263500,238000,239000,239000,238000,52
20250219,142700,3870876000,238500,239000,239000,238500,14
20250219,142600,3867535500,239000,239000,239000,238500,13
20250219,142500,3864431000,239000,239000,239000,238500,15
20250219,142400,3860848500,239000,238500,239000,238500,11
20250219,142300,3858222000,238500,238500,239000,238500,18
20250219,142200,3853923000,239000,239000,239000,238500,10
20250219,142100,3851534500,239000,239000,239500,239000,44
20250219,142000,3841016500,239000,239500,239500,239000,15
20250219,141900,3837426500,239000,238500,239000,238500,26
20250219,141800,3831221500,238500,239000,239000,238500,28
20250219,141700,3824536000,238500,239000,239500,238000,17
20250219,141600,3820473000,239000,238500,239000,238000,16
20250219,141500,3816654000,238500,239000,239000,238500,38
20250219,141400,3807586500,239000,239000,239000,238500,12
20250219,141300,3804721000,239000,239000,239000,238000,12
20250219,141200,3801858000,239000,239500,239500,238500,80
20250219,141100,3782756500,239500,239500,239500,239000,29
20250219,141000,3775813500,239500,239500,240000,239000,21
20250219,140900,3770784500,240000,240000,240500,239500,117
20250219,140800,3742717000,240000,239000,240000,239000,108
20250219,140700,3716800500,239500,239000,240000,238500,61
20250219,140600,3702193500,239000,238000,239500,238000,118
20250219,140500,3674012500,238500,238500,238500,238000,31
20250219,140400,3666620500,238000,238000,238000,237500,29
20250219,140300,3659720000,237500,238000,238000,237500,32
20250219,140200,3652119000,238000,238000,238000,237500,10
20250219,140100,3649741500,238000,237500,238000,237500,8
20250219,140000,3647840000,238000,237500,238000,237500,33
20250219,135900,3640000500,238000,237500,238000,237500,5
20250219,135800,3638811500,238000,237500,238000,237500,6
20250219,135700,3637384500,237500,237500,238000,237500,37
20250219,135600,3628596000,237500,238000,238000,237500,28
20250219,135500,3621945000,237500,238000,238000,237500,12
20250219,135400,3619090000,237500,238000,238000,237500,6
20250219,135300,3617664000,237500,237500,237500,237500,25
20250219,135200,3611726500,237500,238000,238000,237500,7
20250219,135100,3610061500,237000,237000,237000,237000,2
20250219,135000,3609587500,237000,237500,238000,237000,35
20250219,134900,3601282500,238500,238500,238500,238500,0
20250219,134800,3601282500,238500,237500,238500,237500,7
20250219,134700,3599616500,237500,237500,238000,237500,30
20250219,134600,3592490000,237500,237500,237500,237500,1
20250219,134500,3592252500,238500,238000,238500,238000,13
20250219,134400,3589158000,237500,237500,237500,237500,27
20250219,134300,3582745500,237500,238000,238000,237500,18
20250219,134200,3578469000,237500,238000,238000,237500,7
20250219,134100,3576804000,237500,238500,238500,237500,9
20250219,134000,3574663000,238000,238500,238500,238000,10
20250219,133900,3572279000,238500,238500,238500,238500,4
20250219,133800,3571325000,238500,238000,238500,238000,28
20250219,133700,3564659500,238500,239000,239000,238500,6
20250219,133600,3563227500,238500,238000,238500,238000,10
20250219,133500,3560845500,238500,238000,238500,238000,14
20250219,133400,3557507500,238500,238000,238500,238000,9
20250219,133300,3555362500,238500,238500,238500,238500,5
20250219,133200,3554170000,238000,238500,238500,238000,4
20250219,133100,3553217000,238500,238000,238500,238000,13
20250219,133000,3550122000,238000,238500,238500,238000,14
20250219,132900,3546784000,238000,238000,238000,238000,2
20250219,132800,3546308000,238000,238500,238500,238000,4
20250219,132700,3545355000,238500,238500,238500,238000,10
20250219,132600,3542971000,238500,238000,238500,238000,5
20250219,132500,3541780000,238500,238500,238500,238500,9
20250219,132400,3539633500,238000,238000,238000,238000,2
20250219,132300,3539157500,238500,238000,238500,238000,8
20250219,132200,3537250500,238000,238000,238000,238000,2
20250219,132100,3536774500,238500,238500,238500,238500,4
20250219,132000,3535820500,238500,238000,238500,238000,9
20250219,131900,3533674500,238000,238000,238000,237500,5
20250219,131800,3532485500,238500,238500,238500,238500,2
20250219,131700,3532008500,238500,237500,238500,237500,24
20250219,131600,3526306000,238000,238000,238500,238000,11
20250219,131500,3523687000,237500,238500,238500,237500,10
20250219,131400,3521305500,238500,238000,238500,237000,103
20250219,131300,3496869500,239000,239000,239000,239000,2
20250219,131200,3496391500,238000,238000,238500,238000,8
20250219,131100,3494487000,238000,238000,239000,238000,12
20250219,131000,3491627000,238000,238000,238500,238000,64
20250219,130900,3476391500,238000,238000,238500,238000,7
20250219,130800,3474724500,238000,239000,239000,238000,10
20250219,130700,3472339000,238000,239000,239000,238000,129
20250219,130600,3441519000,239000,239000,239500,239000,10
20250219,130500,3439128000,239500,239500,240500,239500,87
20250219,130400,3418288000,239500,239500,240000,239500,34
20250219,130300,3410130500,239500,239500,240000,239500,35
20250219,130200,3401747500,241000,240000,241000,239500,35
20250219,130100,3393333500,240000,240500,241000,240000,26
20250219,130000,3387081000,240500,240000,241000,240000,11
20250219,125900,3384435000,240500,241000,241500,240500,30
20250219,125800,3377195500,240500,240500,240500,240500,1
20250219,125700,3376955000,241000,240500,241000,240500,25
20250219,125600,3370931000,241000,241000,241500,241000,128
20250219,125500,3340070000,241000,241000,241000,240500,13
20250219,125400,3336938000,240500,240500,240500,240000,20
20250219,125300,3332129000,240000,240500,240500,240000,23
20250219,125200,3326598500,240500,240500,240500,240000,8
20250219,125100,3324675500,240000,240000,240500,240000,49
20250219,125000,3312893000,240500,240000,240500,240000,17
20250219,124900,3308809500,240500,240000,240500,239500,8
20250219,124800,3306890000,239500,239000,239500,239000,12
20250219,124700,3304019500,239500,239500,240000,239000,229
20250219,124600,3249253000,240000,240500,240500,240000,14
20250219,124500,3245889000,241000,240500,241000,240500,32
20250219,124400,3238178000,240500,241000,241000,240500,234
20250219,124300,3181789500,241000,240500,241000,240500,24
20250219,124200,3176014500,240500,240500,241000,240500,31
20250219,124100,3168547000,240500,241000,241000,240500,26
20250219,124000,3162282500,240500,241000,241000,240500,14
20250219,123900,3158909500,240500,240500,241000,240500,24
20250219,123800,3153127000,241000,240500,241000,240500,7
20250219,123700,3151442500,241000,240500,241000,240000,39
20250219,123600,3142053000,240500,240000,240500,240000,32
20250219,123500,3134358000,240500,240000,240500,240000,4
20250219,123400,3133397000,240500,240500,240500,240000,44
20250219,123300,3122816000,240500,240000,240500,239500,28
20250219,123200,3116096000,240000,240000,240500,240000,11
20250219,123100,3113454500,240000,240000,240500,240000,31
20250219,123000,3106002500,240500,240000,240500,240000,25
20250219,122900,3099997000,240000,240000,240000,240000,24
20250219,122800,3094237000,240000,240000,240000,239500,41
20250219,122700,3084398000,240500,240500,240500,240000,29
20250219,122600,3077424500,240000,240000,240000,240000,2
20250219,122500,3076944500,240500,240500,240500,240000,45
20250219,122400,3066123500,240500,240000,240500,240000,17
20250219,122300,3062041500,239500,239500,240000,239500,14
20250219,122200,3058687500,239500,239000,239500,239000,4
20250219,122100,3057730000,240000,240000,240000,240000,28
20250219,122000,3051010000,239000,239500,239500,239000,88
20250219,121900,3029974000,240000,240000,240000,240000,24
20250219,121800,3024214000,240500,239000,240500,238000,15
20250219,121700,3020625000,240000,240500,240500,240000,417
20250219,121600,2920353500,241000,241000,241000,240500,89
20250219,121500,2898906500,240500,241000,241000,240500,24
20250219,121400,2893124500,241000,240000,241000,240000,45
20250219,121300,2882282000,240000,239500,240500,239500,861
20250219,121200,2675572000,240000,240000,240000,239500,26
20250219,121100,2669333500,240000,239000,240000,239000,474
20250219,121000,2555793500,239000,238500,239000,238500,262
20250219,120900,2493177000,239000,238500,239000,238500,12
20250219,120800,2490310500,238500,237500,238500,237000,167
20250219,120700,2450539500,237000,237000,237500,237000,30
20250219,120600,2443418500,237000,237500,237500,237000,11
20250219,120500,2440807500,237000,237500,237500,237000,30
20250219,120400,2433684000,237500,237500,237500,237000,28
20250219,120300,2427035500,237000,237500,237500,237000,5
20250219,120200,2425849500,237500,237500,237500,237000,13
20250219,120100,2422763500,237000,237500,237500,237000,5
20250219,120000,2421577500,237000,237500,237500,237000,5
20250219,115900,2420392000,237500,237000,237500,237000,6
20250219,115800,2418968500,237000,237000,237500,237000,118
20250219,115700,2390998000,237500,237500,237500,237500,3
20250219,115600,2390285500,237500,237000,237500,237000,9
20250219,115500,2388149500,237500,237500,237500,237500,16
20250219,115400,2384349500,237500,238000,238000,237500,13
20250219,115300,2381260500,237500,238000,238000,237500,8
20250219,115200,2379358000,238000,237500,238000,237500,25
20250219,115100,2373419500,238000,238000,238000,238000,3
20250219,115000,2372705500,237500,238000,238500,237500,11
20250219,114900,2370086000,237500,238000,238000,237500,10
20250219,114800,2367707500,238500,238500,238500,238500,0
20250219,114700,2367707500,238500,237500,238500,237500,9
20250219,114600,2365565500,238000,238000,238000,237500,11
20250219,114500,2362949000,238000,238000,238000,237500,21
20250219,114400,2357952500,238000,237500,238000,237500,10
20250219,114300,2355574000,237500,237500,237500,237500,0
20250219,114200,2355574000,237500,238000,238000,237500,6
20250219,114100,2354147500,237500,238000,238000,237500,7
20250219,114000,2352483000,238000,237500,238000,237500,15
20250219,113900,2348916000,238000,238000,238000,238000,2
20250219,113800,2348440000,238000,238000,238000,237500,8
20250219,113700,2346537500,237500,237500,237500,237500,17
20250219,113600,2342500000,237500,237500,237500,237500,13
20250219,113500,2339412500,238000,237500,238000,237000,13
20250219,113400,2336326000,237500,237500,237500,237000,10
20250219,113300,2333952500,237000,237000,237000,237000,30
20250219,113200,2326842500,237500,237000,237500,237000,5
20250219,113100,2325656500,237500,237500,237500,237500,5
20250219,113000,2324469000,237000,237500,237500,237000,18
20250219,112900,2320199500,237500,237500,237500,237500,31
20250219,112800,2312837000,238000,238000,238500,238000,13
20250219,112700,2309741500,238000,238000,238000,238000,4
20250219,112600,2308789500,238000,237500,238000,237500,4
20250219,112500,2307838000,237500,238000,238500,237500,17
20250219,112400,2303790500,238000,238000,238500,238000,7
20250219,112300,2302124000,238500,238000,238500,238000,5
20250219,112200,2300933000,238500,238500,238500,238000,10
20250219,112100,2298549500,238500,238500,238500,238500,4
20250219,112000,2297595500,238500,238500,238500,238500,9
20250219,111900,2295449000,238500,238500,238500,238500,4
20250219,111800,2294495000,238500,238500,238500,238500,9
20250219,111700,2292348500,238500,238500,238500,238500,119
20250219,111600,2263967000,239000,239000,239000,238500,9
20250219,111500,2261816500,239000,238500,239000,238500,81
20250219,111400,2242470000,238500,238500,238500,238500,116
20250219,111300,2214804000,238500,238000,238500,238000,121
20250219,111200,2186005500,237500,237500,237500,237500,2
20250219,111100,2185530500,237500,238000,238000,237500,12
20250219,111000,2182679500,238000,238000,238000,238000,8
20250219,110900,2180775500,238000,238000,238000,238000,5
20250219,110800,2179585500,238000,237500,238000,237500,3
20250219,110700,2178872500,237500,237500,238000,237500,22
20250219,110600,2173647000,237500,237000,238000,237000,189
20250219,110500,2128781500,236000,236500,236500,236000,3
20250219,110400,2128072500,236000,236000,236000,235000,61
20250219,110300,2113678500,236000,235500,236000,235500,43
20250219,110200,2103547000,236000,234500,236000,234500,41
20250219,110100,2093929500,235000,234000,235500,234000,30
20250219,110000,2086887500,233500,232500,233500,232500,21
20250219,105900,2081987500,233000,232500,233500,232500,26
20250219,105800,2075939000,232500,232500,233000,232500,14
20250219,105700,2072682000,232500,233000,233000,232500,27
20250219,105600,2066395000,233000,233500,233500,232500,99
20250219,105500,2043315000,233000,233000,233500,233000,47
20250219,105400,2032359000,233000,233500,234000,233000,25
20250219,105300,2026523500,233500,234500,234500,233500,35
20250219,105200,2018340000,234500,236000,236000,234500,211
20250219,105100,1968700500,235500,235500,236000,235500,98
20250219,105000,1945617000,235500,235500,236000,235500,23
20250219,104900,1940196000,235500,235500,236000,235500,16
20250219,104800,1936426500,235500,236000,236500,235500,15
20250219,104700,1932889500,236000,236000,236000,235500,48
20250219,104600,1921576000,236000,236500,236500,236000,14
20250219,104500,1918271000,236000,235500,236500,235500,51
20250219,104400,1906232000,236500,235500,236500,235500,22
20250219,104300,1901045500,235500,236000,236500,235500,123
20250219,104200,1872019000,236000,236000,236500,236000,18
20250219,104100,1867770000,237000,236500,237000,236000,161
20250219,104000,1829693000,236500,236500,237000,236500,21
20250219,103900,1824724000,236500,236500,237000,236500,30
20250219,103800,1817627500,236500,236500,237000,236500,29
20250219,103700,1810765000,236500,236500,237000,236500,14
20250219,103600,1807451000,236500,236500,237000,236500,26
20250219,103500,1801295500,237500,237000,237500,237000,32
20250219,103400,1793705000,237000,237000,237500,237000,22
20250219,103300,1788489500,236500,237000,237000,236500,8
20250219,103200,1786597000,237000,236500,237500,236500,97
20250219,103100,1763646500,236500,236500,237000,236500,24
20250219,103000,1757965500,237000,236500,237000,236500,35
20250219,102900,1749682000,236500,237000,237000,236500,16
20250219,102800,1745893500,236500,237000,237000,236500,197
20250219,102700,1699242500,237500,237000,237500,236500,36
20250219,102600,1690715000,236500,237000,237000,236500,19
20250219,102500,1686218500,237000,236500,237500,236500,18
20250219,102400,1681955000,236500,236500,237000,236500,92
20250219,102300,1660182000,236000,236000,236500,236000,28
20250219,102200,1653571000,235500,235500,236500,235500,13
20250219,102100,1650507000,236000,236500,237000,236000,46
20250219,102000,1639630500,236500,236500,236500,236000,67
20250219,101900,1623787000,236000,235500,236000,235000,31
20250219,101800,1616484000,235000,235000,235500,235000,18
20250219,101700,1612253000,235000,236000,236000,235000,13
20250219,101600,1609193500,236000,235000,236000,235000,22
20250219,101500,1604014000,236000,236000,236000,235000,50
20250219,101400,1592220000,236000,235000,236500,235000,60
20250219,101300,1578063500,236500,235000,236500,235000,18
20250219,101200,1573828000,235500,236000,236000,235000,13
20250219,101100,1570768500,235500,235000,235500,235000,17
20250219,101000,1566771500,235000,235000,235500,235000,30
20250219,100900,1559711500,235000,235000,235000,235000,14
20250219,100800,1556421500,235000,235500,235500,235000,17
20250219,100700,1552424500,235000,235000,235500,235000,20
20250219,100600,1547722500,235500,235500,235500,235000,16
20250219,100500,1543960500,235000,235000,235500,235000,22
20250219,100400,1538785500,236000,235000,236000,234500,17
20250219,100300,1534790500,235000,235000,235000,235000,12
20250219,100200,1531970500,235000,235000,235000,235000,17
20250219,100100,1527975500,236000,236000,236000,235000,57
20250219,100000,1514529500,236000,234500,236000,234500,123
20250219,095900,1485559500,234500,233500,234500,233500,47
20250219,095800,1474564500,234000,234000,235000,233500,21
20250219,095700,1469649000,234000,234500,234500,234000,69
20250219,095600,1453479500,234500,233500,235000,233000,48
20250219,095500,1442250500,234000,233500,234000,233500,36
20250219,095400,1433834000,233500,233000,233500,233000,21
20250219,095300,1428937000,233000,233000,233500,233000,37
20250219,095200,1420314000,233000,233000,234500,233000,33
20250219,095100,1412612500,233000,233500,233500,233000,25
20250219,095000,1406785500,234000,233000,234000,233000,21
20250219,094900,1401888500,232500,232500,233000,232500,51
20250219,094800,1390023500,232500,232000,232500,232000,28
20250219,094700,1383521000,232000,231500,232000,231500,58
20250219,094600,1370076500,231500,232500,232500,231500,46
20250219,094500,1359418500,232500,232000,232500,231000,385
20250219,094400,1270142000,232500,232500,233000,232000,140
20250219,094300,1237647000,232500,233000,233000,231500,23
20250219,094200,1232310500,231500,232500,233500,231000,436
20250219,094100,1131384000,233000,234000,234000,232000,528
20250219,094000,1008581500,234000,234000,234500,233500,21
20250219,093900,1003665500,233500,235000,235000,233500,157
20250219,093800,966892000,235000,235000,235500,235000,25
20250219,093700,961015500,235500,235500,236000,235000,35
20250219,093600,952774000,234500,235500,236000,234500,240
20250219,093500,896328000,235500,237500,237500,235500,312
20250219,093400,822698000,238000,237500,238500,237000,145
20250219,093300,788227000,237500,238000,238000,237500,16
20250219,093200,784422500,238000,238500,238500,237500,24
20250219,093100,778713500,238000,238000,238500,238000,19
20250219,093000,774191000,238000,237500,238000,237000,25
20250219,092900,768254000,237500,237000,238000,237000,16
20250219,092800,764453500,237000,237500,237500,237000,16
20250219,092700,760658000,237500,237500,237500,237000,16
20250219,092600,756860000,237500,238000,238000,237500,27
20250219,092500,750446000,238000,237500,238000,237500,22
20250219,092400,745216500,238000,238000,238000,238000,12
20250219,092300,742360500,238000,238000,238000,237500,27
20250219,092200,735935500,238000,238500,238500,238000,18
20250219,092100,731645000,238000,238500,238500,238000,9
20250219,092000,729501500,238500,238500,239000,237500,35
20250219,091900,721155000,239000,238500,239000,238500,35
20250219,091800,712806000,238000,237000,238000,237000,105
20250219,091700,687863000,237000,237000,237500,237000,45
20250219,091600,677197500,237500,237500,237500,237500,4
20250219,091500,676247500,237500,237500,237500,237500,20
20250219,091400,671497500,237500,237500,237500,237500,13
20250219,091300,668410000,237500,237500,237500,237000,31
20250219,091200,661053500,237500,237500,237500,237500,39
20250219,091100,651791000,237500,237500,237500,237500,1
20250219,091000,651553500,237000,238000,238000,237000,35
20250219,090900,643241000,237500,239000,239000,237500,39
20250219,090800,633921500,239000,237000,239000,236500,46
20250219,090700,622992000,237000,237000,237000,236500,12
20250219,090600,620151000,237000,239000,239000,236000,182
20250219,090500,577043500,238500,239000,239000,238000,83
20250219,090400,557229000,239500,238500,241500,238000,1020
20250219,090300,312878500,238500,237500,238500,237000,120
20250219,090200,284331500,237000,233500,237500,233500,364
20250219,090100,198276500,233500,232000,235500,231500,806
20250219,090000,9979000,232500,232000,232500,232000,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190600 4176366000 238000 238000 238000 238000 115
3 20250219 190500 4176366000 238000 238000 238000 238000 0
4 20250219 190400 4176366000 238000 238000 238000 238000 0
5 20250219 190300 4176366000 238000 238000 238000 238000 0
6 20250219 190200 4176366000 238000 238000 238000 238000 0
7 20250219 190100 4176366000 238000 238000 238000 238000 0
8 20250219 190000 4176366000 238000 238000 238000 238000 0
9 20250219 185900 4176366000 238000 238000 238000 238000 0
10 20250219 185800 4176366000 238000 238000 238000 238000 0
11 20250219 185700 4176366000 238000 238000 238000 238000 0
12 20250219 185600 4176366000 238000 238000 238000 238000 0
13 20250219 185500 4176366000 238000 238000 238000 238000 0
14 20250219 185400 4176366000 238000 238000 238000 238000 0
15 20250219 185300 4176366000 238000 238000 238000 238000 0
16 20250219 185200 4176366000 238000 238000 238000 238000 0
17 20250219 185100 4176366000 238000 238000 238000 238000 0
18 20250219 185000 4176366000 238000 238000 238000 238000 0
19 20250219 184900 4176366000 238000 238000 238000 238000 0
20 20250219 184800 4176366000 238000 238000 238000 238000 0
21 20250219 184700 4176366000 238000 238000 238000 238000 0
22 20250219 184600 4176366000 238000 238000 238000 238000 0
23 20250219 184500 4176366000 238000 238000 238000 238000 0
24 20250219 184400 4176366000 238000 238000 238000 238000 0
25 20250219 184300 4176366000 238000 238000 238000 238000 0
26 20250219 184200 4176366000 238000 238000 238000 238000 0
27 20250219 184100 4176366000 238000 238000 238000 238000 0
28 20250219 184000 4176366000 238000 238000 238000 238000 0
29 20250219 183900 4176366000 238000 238000 238000 238000 0
30 20250219 183800 4176366000 238000 238000 238000 238000 0
31 20250219 183700 4176366000 238000 238000 238000 238000 0
32 20250219 183600 4176366000 238000 238000 238000 238000 115
33 20250219 183500 4176366000 238000 238000 238000 238000 0
34 20250219 183400 4176366000 238000 238000 238000 238000 0
35 20250219 183300 4176366000 238000 238000 238000 238000 0
36 20250219 183200 4176366000 238000 238000 238000 238000 0
37 20250219 183100 4176366000 238000 238000 238000 238000 0
38 20250219 183000 4176366000 238000 238000 238000 238000 0
39 20250219 182900 4176366000 238000 238000 238000 238000 0
40 20250219 182800 4176366000 238000 238000 238000 238000 0
41 20250219 182700 4176366000 238000 238000 238000 238000 0
42 20250219 182600 4176366000 238000 238000 238000 238000 0
43 20250219 182500 4176366000 238000 238000 238000 238000 0
44 20250219 182400 4176366000 238000 238000 238000 238000 0
45 20250219 182300 4176366000 238000 238000 238000 238000 0
46 20250219 182200 4176366000 238000 238000 238000 238000 0
47 20250219 182100 4176366000 238000 238000 238000 238000 0
48 20250219 182000 4176366000 238000 238000 238000 238000 0
49 20250219 181900 4176366000 238000 238000 238000 238000 0
50 20250219 181800 4176366000 238000 238000 238000 238000 0
51 20250219 181700 4176366000 238000 238000 238000 238000 0
52 20250219 181600 4176366000 238000 238000 238000 238000 0
53 20250219 181500 4176366000 238000 238000 238000 238000 0
54 20250219 181400 4176366000 238000 238000 238000 238000 0
55 20250219 181300 4176366000 238000 238000 238000 238000 0
56 20250219 181200 4176366000 238000 238000 238000 238000 0
57 20250219 181100 4176366000 238000 238000 238000 238000 0
58 20250219 181000 4176366000 238000 238000 238000 238000 0
59 20250219 180900 4176366000 238000 238000 238000 238000 0
60 20250219 180800 4176366000 238000 238000 238000 238000 0
61 20250219 180700 4176366000 238000 238000 238000 238000 0
62 20250219 180600 4176366000 238000 238000 238000 238000 115
63 20250219 180500 4176366000 238000 238000 238000 238000 0
64 20250219 180400 4176366000 238000 238000 238000 238000 0
65 20250219 180300 4176366000 238000 238000 238000 238000 0
66 20250219 180200 4176366000 238000 238000 238000 238000 0
67 20250219 180100 4176366000 238000 238000 238000 238000 0
68 20250219 180000 4176366000 238000 238000 238000 238000 0
69 20250219 175900 4176366000 238000 238000 238000 238000 0
70 20250219 175800 4176366000 238000 238000 238000 238000 0
71 20250219 175700 4176366000 238000 238000 238000 238000 0
72 20250219 175600 4176366000 238000 238000 238000 238000 0
73 20250219 175500 4176366000 238000 238000 238000 238000 0
74 20250219 175400 4176366000 238000 238000 238000 238000 0
75 20250219 175300 4176366000 238000 238000 238000 238000 0
76 20250219 175200 4176366000 238000 238000 238000 238000 0
77 20250219 175100 4176366000 238000 238000 238000 238000 0
78 20250219 175000 4176366000 238000 238000 238000 238000 0
79 20250219 174900 4176366000 238000 238000 238000 238000 0
80 20250219 174800 4176366000 238000 238000 238000 238000 0
81 20250219 174700 4176366000 238000 238000 238000 238000 0
82 20250219 174600 4176366000 238000 238000 238000 238000 0
83 20250219 174500 4176366000 238000 238000 238000 238000 0
84 20250219 174400 4176366000 238000 238000 238000 238000 0
85 20250219 174300 4176366000 238000 238000 238000 238000 0
86 20250219 174200 4176366000 238000 238000 238000 238000 0
87 20250219 174100 4176366000 238000 238000 238000 238000 0
88 20250219 174000 4176366000 238000 238000 238000 238000 0
89 20250219 173900 4176366000 238000 238000 238000 238000 0
90 20250219 173800 4176366000 238000 238000 238000 238000 0
91 20250219 173700 4176366000 238000 238000 238000 238000 0
92 20250219 173600 4176366000 238000 238000 238000 238000 115
93 20250219 173500 4176366000 238000 238000 238000 238000 0
94 20250219 173400 4176366000 238000 238000 238000 238000 0
95 20250219 173300 4176366000 238000 238000 238000 238000 0
96 20250219 173200 4176366000 238000 238000 238000 238000 0
97 20250219 173100 4176366000 238000 238000 238000 238000 0
98 20250219 173000 4176366000 238000 238000 238000 238000 0
99 20250219 172900 4176366000 238000 238000 238000 238000 0
100 20250219 172800 4176366000 238000 238000 238000 238000 0
101 20250219 172700 4176366000 238000 238000 238000 238000 0
102 20250219 172600 4176366000 238000 238000 238000 238000 0
103 20250219 172500 4176366000 238000 238000 238000 238000 0
104 20250219 172400 4176366000 238000 238000 238000 238000 0
105 20250219 172300 4176366000 238000 238000 238000 238000 0
106 20250219 172200 4176366000 238000 238000 238000 238000 0
107 20250219 172100 4176366000 238000 238000 238000 238000 0
108 20250219 172000 4176366000 238000 238000 238000 238000 0
109 20250219 171900 4176366000 238000 238000 238000 238000 0
110 20250219 171800 4176366000 238000 238000 238000 238000 0
111 20250219 171700 4176366000 238000 238000 238000 238000 0
112 20250219 171600 4176366000 238000 238000 238000 238000 0
113 20250219 171500 4176366000 238000 238000 238000 238000 0
114 20250219 171400 4176366000 238000 238000 238000 238000 0
115 20250219 171300 4176366000 238000 238000 238000 238000 0
116 20250219 171200 4176366000 238000 238000 238000 238000 0
117 20250219 171100 4176366000 238000 238000 238000 238000 0
118 20250219 171000 4176366000 238000 238000 238000 238000 0
119 20250219 170900 4176366000 238000 238000 238000 238000 0
120 20250219 170800 4176366000 238000 238000 238000 238000 0
121 20250219 170700 4176366000 238000 238000 238000 238000 0
122 20250219 170600 4176366000 238000 238000 238000 238000 115
123 20250219 170500 4176366000 238000 238000 238000 238000 0
124 20250219 170400 4176366000 238000 238000 238000 238000 0
125 20250219 170300 4176366000 238000 238000 238000 238000 0
126 20250219 170200 4176366000 238000 238000 238000 238000 0
127 20250219 170100 4176366000 238000 238000 238000 238000 0
128 20250219 170000 4176366000 238000 238000 238000 238000 0
129 20250219 165900 4176366000 238000 238000 238000 238000 0
130 20250219 165800 4176366000 238000 238000 238000 238000 0
131 20250219 165700 4176366000 238000 238000 238000 238000 0
132 20250219 165600 4176366000 238000 238000 238000 238000 0
133 20250219 165500 4176366000 238000 238000 238000 238000 0
134 20250219 165400 4176366000 238000 238000 238000 238000 0
135 20250219 165300 4176366000 238000 238000 238000 238000 0
136 20250219 165200 4176366000 238000 238000 238000 238000 0
137 20250219 165100 4176366000 238000 238000 238000 238000 0
138 20250219 165000 4176366000 238000 238000 238000 238000 0
139 20250219 164900 4176366000 238000 238000 238000 238000 0
140 20250219 164800 4176366000 238000 238000 238000 238000 0
141 20250219 164700 4176366000 238000 238000 238000 238000 0
142 20250219 164600 4176366000 238000 238000 238000 238000 0
143 20250219 164500 4176366000 238000 238000 238000 238000 0
144 20250219 164400 4176366000 238000 238000 238000 238000 0
145 20250219 164300 4176366000 238000 238000 238000 238000 0
146 20250219 164200 4176366000 238000 238000 238000 238000 0
147 20250219 164100 4176366000 238000 238000 238000 238000 0
148 20250219 164000 4176366000 238000 238000 238000 238000 0
149 20250219 163900 4176366000 238000 238000 238000 238000 0
150 20250219 163800 4176366000 238000 238000 238000 238000 0
151 20250219 163700 4176366000 238000 238000 238000 238000 0
152 20250219 163600 4176366000 238000 238000 238000 238000 115
153 20250219 163500 4176366000 238000 238000 238000 238000 0
154 20250219 163400 4176366000 238000 238000 238000 238000 0
155 20250219 163300 4176366000 238000 238000 238000 238000 0
156 20250219 163200 4176366000 238000 238000 238000 238000 0
157 20250219 163100 4176366000 238000 238000 238000 238000 0
158 20250219 163000 4176366000 238000 238000 238000 238000 0
159 20250219 162900 4176366000 238000 238000 238000 238000 0
160 20250219 162800 4176366000 238000 238000 238000 238000 0
161 20250219 162700 4176366000 238000 238000 238000 238000 0
162 20250219 162600 4176366000 238000 238000 238000 238000 0
163 20250219 162500 4176366000 238000 238000 238000 238000 0
164 20250219 162400 4176366000 238000 238000 238000 238000 0
165 20250219 162300 4176366000 238000 238000 238000 238000 0
166 20250219 162200 4176366000 238000 238000 238000 238000 0
167 20250219 162100 4176366000 238000 238000 238000 238000 0
168 20250219 162000 4176366000 238000 238000 238000 238000 0
169 20250219 161900 4176366000 238000 238000 238000 238000 0
170 20250219 161800 4176366000 238000 238000 238000 238000 0
171 20250219 161700 4176366000 238000 238000 238000 238000 0
172 20250219 161600 4176366000 238000 238000 238000 238000 0
173 20250219 161500 4176366000 238000 238000 238000 238000 0
174 20250219 161400 4176366000 238000 238000 238000 238000 0
175 20250219 161300 4176366000 238000 238000 238000 238000 0
176 20250219 161200 4176366000 238000 238000 238000 238000 0
177 20250219 161100 4176366000 238000 238000 238000 238000 0
178 20250219 161000 4176366000 238000 238000 238000 238000 0
179 20250219 160900 4176366000 238000 238000 238000 238000 0
180 20250219 160800 4176366000 238000 238000 238000 238000 0
181 20250219 160700 4176366000 238000 238000 238000 238000 0
182 20250219 160600 4176366000 238000 238000 238000 238000 115
183 20250219 160500 4176366000 238000 238000 238000 238000 0
184 20250219 160400 4176366000 238000 238000 238000 238000 0
185 20250219 160300 4176366000 238000 238000 238000 238000 0
186 20250219 160200 4176366000 238000 238000 238000 238000 0
187 20250219 160100 4176366000 238000 238000 238000 238000 0
188 20250219 160000 4176366000 238000 238000 238000 238000 0
189 20250219 155900 4176366000 238000 238000 238000 238000 0
190 20250219 155800 4176366000 238000 238000 238000 238000 0
191 20250219 155700 4176366000 238000 238000 238000 238000 0
192 20250219 155600 4176366000 238000 238000 238000 238000 0
193 20250219 155500 4176366000 238000 238000 238000 238000 0
194 20250219 155400 4176366000 238000 238000 238000 238000 0
195 20250219 155300 4176366000 238000 238000 238000 238000 0
196 20250219 155200 4176366000 238000 238000 238000 238000 0
197 20250219 155100 4176366000 238000 238000 238000 238000 0
198 20250219 155000 4176366000 238000 238000 238000 238000 0
199 20250219 154900 4176366000 238000 238000 238000 238000 0
200 20250219 154800 4176366000 238000 238000 238000 238000 0
201 20250219 154700 4176366000 238000 238000 238000 238000 0
202 20250219 154600 4176366000 238000 238000 238000 238000 0
203 20250219 154500 4176366000 238000 238000 238000 238000 0
204 20250219 154400 4176366000 238000 238000 238000 238000 0
205 20250219 154300 4176366000 238000 238000 238000 238000 0
206 20250219 154200 4176366000 238000 238000 238000 238000 0
207 20250219 154100 4176366000 238000 238000 238000 238000 0
208 20250219 154000 4176366000 238000 238000 238000 238000 0
209 20250219 153900 4176366000 238000 238000 238000 238000 0
210 20250219 153800 4176366000 238000 238000 238000 238000 0
211 20250219 153700 4176366000 238000 238000 238000 238000 0
212 20250219 153600 4176366000 238000 238000 238000 238000 115
213 20250219 153500 4176366000 238000 238000 238000 238000 0
214 20250219 153400 4176366000 238000 238000 238000 238000 0
215 20250219 153300 4176366000 238000 238000 238000 238000 0
216 20250219 153200 4176366000 238000 238000 238000 238000 0
217 20250219 153100 4176366000 238000 238000 238000 238000 0
218 20250219 153000 4176366000 238000 238000 238000 238000 115
219 20250219 152900 4148996000 238500 238500 238500 238500 0
220 20250219 152800 4148996000 238500 238500 238500 238500 0
221 20250219 152700 4148996000 238500 238500 238500 238500 0
222 20250219 152600 4148996000 238500 238500 238500 238500 0
223 20250219 152500 4148996000 238500 238500 238500 238500 0
224 20250219 152400 4148996000 238500 238500 238500 238500 0
225 20250219 152300 4148996000 238500 238500 238500 238500 0
226 20250219 152200 4148996000 238500 238500 238500 238500 0
227 20250219 152100 4148996000 238500 238500 238500 238500 0
228 20250219 152000 4148996000 238500 238500 238500 238500 0
229 20250219 151900 4148996000 238500 239000 239000 238500 12
230 20250219 151800 4146131500 239000 238500 239000 238500 4
231 20250219 151700 4145177000 239000 239000 239000 238500 13
232 20250219 151600 4142072500 239000 239000 239500 239000 16
233 20250219 151500 4138246000 239000 239000 240000 239000 36
234 20250219 151400 4129624000 239500 240000 240000 239500 11
235 20250219 151300 4126989000 240000 239500 240000 239500 11
236 20250219 151200 4124351000 239500 239500 239500 239500 24
237 20250219 151100 4118603000 239000 239500 239500 239000 47
238 20250219 151000 4107366000 239500 239500 239500 239000 9
239 20250219 150900 4105211000 239000 238000 239500 238000 35
240 20250219 150800 4096860500 238000 239000 239000 238000 32
241 20250219 150700 4089228500 239000 239000 239000 238500 15
242 20250219 150600 4085647500 239000 239000 239500 239000 9
243 20250219 150500 4083493000 239000 239000 239500 239000 11
244 20250219 150400 4080863000 239000 239000 239500 239000 9
245 20250219 150300 4078711500 239000 239000 239000 238500 27
246 20250219 150200 4072264500 238500 239000 239000 238500 15
247 20250219 150100 4068684000 239000 239000 239000 238500 16
248 20250219 150000 4064864000 239000 239000 239000 238000 24
249 20250219 145900 4059136500 238000 238500 239000 238000 26
250 20250219 145800 4052939000 239000 239000 239000 238500 19
251 20250219 145700 4048403000 238500 238500 239000 238500 17
252 20250219 145600 4044345000 239000 239000 239000 238500 20
253 20250219 145500 4039571000 238500 239000 239000 238500 18
254 20250219 145400 4035271000 239000 238500 239500 238500 14
255 20250219 145300 4031926500 239500 238500 239500 238500 20
256 20250219 145200 4027148000 239500 239500 239500 238500 48
257 20250219 145100 4015692500 239000 239000 239500 239000 19
258 20250219 145000 4011149000 239000 238000 239000 238000 25
259 20250219 144900 4005180000 238000 239000 239000 238000 20
260 20250219 144800 4000411000 239000 238000 239000 238000 22
261 20250219 144700 3995168500 238000 238000 238500 237500 15
262 20250219 144600 3991598000 237500 238500 238500 237500 39
263 20250219 144500 3982311500 238000 238000 238500 237500 37
264 20250219 144400 3973508500 238000 238500 238500 237500 21
265 20250219 144300 3968514000 237500 238000 238500 237500 20
266 20250219 144200 3963750500 238000 238500 238500 237500 17
267 20250219 144100 3959704500 238500 238500 238500 238000 23
268 20250219 144000 3954225000 238500 238000 238500 237500 33
269 20250219 143900 3946373000 237500 238000 238000 237500 17
270 20250219 143800 3942334000 238500 238500 238500 238000 56
271 20250219 143700 3929003500 238500 238500 239000 238500 15
272 20250219 143600 3925425500 239000 238500 239000 238500 11
273 20250219 143500 3922798500 239000 238000 239000 238000 16
274 20250219 143400 3918979500 238500 238500 238500 238000 27
275 20250219 143300 3912552000 238500 238500 238500 238000 9
276 20250219 143200 3910407000 238000 238500 239000 238000 6
277 20250219 143100 3908976000 238000 238500 238500 238000 29
278 20250219 143000 3902072500 238500 238000 239000 238000 12
279 20250219 142900 3899211500 238500 238000 238500 237500 67
280 20250219 142800 3883263500 238000 239000 239000 238000 52
281 20250219 142700 3870876000 238500 239000 239000 238500 14
282 20250219 142600 3867535500 239000 239000 239000 238500 13
283 20250219 142500 3864431000 239000 239000 239000 238500 15
284 20250219 142400 3860848500 239000 238500 239000 238500 11
285 20250219 142300 3858222000 238500 238500 239000 238500 18
286 20250219 142200 3853923000 239000 239000 239000 238500 10
287 20250219 142100 3851534500 239000 239000 239500 239000 44
288 20250219 142000 3841016500 239000 239500 239500 239000 15
289 20250219 141900 3837426500 239000 238500 239000 238500 26
290 20250219 141800 3831221500 238500 239000 239000 238500 28
291 20250219 141700 3824536000 238500 239000 239500 238000 17
292 20250219 141600 3820473000 239000 238500 239000 238000 16
293 20250219 141500 3816654000 238500 239000 239000 238500 38
294 20250219 141400 3807586500 239000 239000 239000 238500 12
295 20250219 141300 3804721000 239000 239000 239000 238000 12
296 20250219 141200 3801858000 239000 239500 239500 238500 80
297 20250219 141100 3782756500 239500 239500 239500 239000 29
298 20250219 141000 3775813500 239500 239500 240000 239000 21
299 20250219 140900 3770784500 240000 240000 240500 239500 117
300 20250219 140800 3742717000 240000 239000 240000 239000 108
301 20250219 140700 3716800500 239500 239000 240000 238500 61
302 20250219 140600 3702193500 239000 238000 239500 238000 118
303 20250219 140500 3674012500 238500 238500 238500 238000 31
304 20250219 140400 3666620500 238000 238000 238000 237500 29
305 20250219 140300 3659720000 237500 238000 238000 237500 32
306 20250219 140200 3652119000 238000 238000 238000 237500 10
307 20250219 140100 3649741500 238000 237500 238000 237500 8
308 20250219 140000 3647840000 238000 237500 238000 237500 33
309 20250219 135900 3640000500 238000 237500 238000 237500 5
310 20250219 135800 3638811500 238000 237500 238000 237500 6
311 20250219 135700 3637384500 237500 237500 238000 237500 37
312 20250219 135600 3628596000 237500 238000 238000 237500 28
313 20250219 135500 3621945000 237500 238000 238000 237500 12
314 20250219 135400 3619090000 237500 238000 238000 237500 6
315 20250219 135300 3617664000 237500 237500 237500 237500 25
316 20250219 135200 3611726500 237500 238000 238000 237500 7
317 20250219 135100 3610061500 237000 237000 237000 237000 2
318 20250219 135000 3609587500 237000 237500 238000 237000 35
319 20250219 134900 3601282500 238500 238500 238500 238500 0
320 20250219 134800 3601282500 238500 237500 238500 237500 7
321 20250219 134700 3599616500 237500 237500 238000 237500 30
322 20250219 134600 3592490000 237500 237500 237500 237500 1
323 20250219 134500 3592252500 238500 238000 238500 238000 13
324 20250219 134400 3589158000 237500 237500 237500 237500 27
325 20250219 134300 3582745500 237500 238000 238000 237500 18
326 20250219 134200 3578469000 237500 238000 238000 237500 7
327 20250219 134100 3576804000 237500 238500 238500 237500 9
328 20250219 134000 3574663000 238000 238500 238500 238000 10
329 20250219 133900 3572279000 238500 238500 238500 238500 4
330 20250219 133800 3571325000 238500 238000 238500 238000 28
331 20250219 133700 3564659500 238500 239000 239000 238500 6
332 20250219 133600 3563227500 238500 238000 238500 238000 10
333 20250219 133500 3560845500 238500 238000 238500 238000 14
334 20250219 133400 3557507500 238500 238000 238500 238000 9
335 20250219 133300 3555362500 238500 238500 238500 238500 5
336 20250219 133200 3554170000 238000 238500 238500 238000 4
337 20250219 133100 3553217000 238500 238000 238500 238000 13
338 20250219 133000 3550122000 238000 238500 238500 238000 14
339 20250219 132900 3546784000 238000 238000 238000 238000 2
340 20250219 132800 3546308000 238000 238500 238500 238000 4
341 20250219 132700 3545355000 238500 238500 238500 238000 10
342 20250219 132600 3542971000 238500 238000 238500 238000 5
343 20250219 132500 3541780000 238500 238500 238500 238500 9
344 20250219 132400 3539633500 238000 238000 238000 238000 2
345 20250219 132300 3539157500 238500 238000 238500 238000 8
346 20250219 132200 3537250500 238000 238000 238000 238000 2
347 20250219 132100 3536774500 238500 238500 238500 238500 4
348 20250219 132000 3535820500 238500 238000 238500 238000 9
349 20250219 131900 3533674500 238000 238000 238000 237500 5
350 20250219 131800 3532485500 238500 238500 238500 238500 2
351 20250219 131700 3532008500 238500 237500 238500 237500 24
352 20250219 131600 3526306000 238000 238000 238500 238000 11
353 20250219 131500 3523687000 237500 238500 238500 237500 10
354 20250219 131400 3521305500 238500 238000 238500 237000 103
355 20250219 131300 3496869500 239000 239000 239000 239000 2
356 20250219 131200 3496391500 238000 238000 238500 238000 8
357 20250219 131100 3494487000 238000 238000 239000 238000 12
358 20250219 131000 3491627000 238000 238000 238500 238000 64
359 20250219 130900 3476391500 238000 238000 238500 238000 7
360 20250219 130800 3474724500 238000 239000 239000 238000 10
361 20250219 130700 3472339000 238000 239000 239000 238000 129
362 20250219 130600 3441519000 239000 239000 239500 239000 10
363 20250219 130500 3439128000 239500 239500 240500 239500 87
364 20250219 130400 3418288000 239500 239500 240000 239500 34
365 20250219 130300 3410130500 239500 239500 240000 239500 35
366 20250219 130200 3401747500 241000 240000 241000 239500 35
367 20250219 130100 3393333500 240000 240500 241000 240000 26
368 20250219 130000 3387081000 240500 240000 241000 240000 11
369 20250219 125900 3384435000 240500 241000 241500 240500 30
370 20250219 125800 3377195500 240500 240500 240500 240500 1
371 20250219 125700 3376955000 241000 240500 241000 240500 25
372 20250219 125600 3370931000 241000 241000 241500 241000 128
373 20250219 125500 3340070000 241000 241000 241000 240500 13
374 20250219 125400 3336938000 240500 240500 240500 240000 20
375 20250219 125300 3332129000 240000 240500 240500 240000 23
376 20250219 125200 3326598500 240500 240500 240500 240000 8
377 20250219 125100 3324675500 240000 240000 240500 240000 49
378 20250219 125000 3312893000 240500 240000 240500 240000 17
379 20250219 124900 3308809500 240500 240000 240500 239500 8
380 20250219 124800 3306890000 239500 239000 239500 239000 12
381 20250219 124700 3304019500 239500 239500 240000 239000 229
382 20250219 124600 3249253000 240000 240500 240500 240000 14
383 20250219 124500 3245889000 241000 240500 241000 240500 32
384 20250219 124400 3238178000 240500 241000 241000 240500 234
385 20250219 124300 3181789500 241000 240500 241000 240500 24
386 20250219 124200 3176014500 240500 240500 241000 240500 31
387 20250219 124100 3168547000 240500 241000 241000 240500 26
388 20250219 124000 3162282500 240500 241000 241000 240500 14
389 20250219 123900 3158909500 240500 240500 241000 240500 24
390 20250219 123800 3153127000 241000 240500 241000 240500 7
391 20250219 123700 3151442500 241000 240500 241000 240000 39
392 20250219 123600 3142053000 240500 240000 240500 240000 32
393 20250219 123500 3134358000 240500 240000 240500 240000 4
394 20250219 123400 3133397000 240500 240500 240500 240000 44
395 20250219 123300 3122816000 240500 240000 240500 239500 28
396 20250219 123200 3116096000 240000 240000 240500 240000 11
397 20250219 123100 3113454500 240000 240000 240500 240000 31
398 20250219 123000 3106002500 240500 240000 240500 240000 25
399 20250219 122900 3099997000 240000 240000 240000 240000 24
400 20250219 122800 3094237000 240000 240000 240000 239500 41
401 20250219 122700 3084398000 240500 240500 240500 240000 29
402 20250219 122600 3077424500 240000 240000 240000 240000 2
403 20250219 122500 3076944500 240500 240500 240500 240000 45
404 20250219 122400 3066123500 240500 240000 240500 240000 17
405 20250219 122300 3062041500 239500 239500 240000 239500 14
406 20250219 122200 3058687500 239500 239000 239500 239000 4
407 20250219 122100 3057730000 240000 240000 240000 240000 28
408 20250219 122000 3051010000 239000 239500 239500 239000 88
409 20250219 121900 3029974000 240000 240000 240000 240000 24
410 20250219 121800 3024214000 240500 239000 240500 238000 15
411 20250219 121700 3020625000 240000 240500 240500 240000 417
412 20250219 121600 2920353500 241000 241000 241000 240500 89
413 20250219 121500 2898906500 240500 241000 241000 240500 24
414 20250219 121400 2893124500 241000 240000 241000 240000 45
415 20250219 121300 2882282000 240000 239500 240500 239500 861
416 20250219 121200 2675572000 240000 240000 240000 239500 26
417 20250219 121100 2669333500 240000 239000 240000 239000 474
418 20250219 121000 2555793500 239000 238500 239000 238500 262
419 20250219 120900 2493177000 239000 238500 239000 238500 12
420 20250219 120800 2490310500 238500 237500 238500 237000 167
421 20250219 120700 2450539500 237000 237000 237500 237000 30
422 20250219 120600 2443418500 237000 237500 237500 237000 11
423 20250219 120500 2440807500 237000 237500 237500 237000 30
424 20250219 120400 2433684000 237500 237500 237500 237000 28
425 20250219 120300 2427035500 237000 237500 237500 237000 5
426 20250219 120200 2425849500 237500 237500 237500 237000 13
427 20250219 120100 2422763500 237000 237500 237500 237000 5
428 20250219 120000 2421577500 237000 237500 237500 237000 5
429 20250219 115900 2420392000 237500 237000 237500 237000 6
430 20250219 115800 2418968500 237000 237000 237500 237000 118
431 20250219 115700 2390998000 237500 237500 237500 237500 3
432 20250219 115600 2390285500 237500 237000 237500 237000 9
433 20250219 115500 2388149500 237500 237500 237500 237500 16
434 20250219 115400 2384349500 237500 238000 238000 237500 13
435 20250219 115300 2381260500 237500 238000 238000 237500 8
436 20250219 115200 2379358000 238000 237500 238000 237500 25
437 20250219 115100 2373419500 238000 238000 238000 238000 3
438 20250219 115000 2372705500 237500 238000 238500 237500 11
439 20250219 114900 2370086000 237500 238000 238000 237500 10
440 20250219 114800 2367707500 238500 238500 238500 238500 0
441 20250219 114700 2367707500 238500 237500 238500 237500 9
442 20250219 114600 2365565500 238000 238000 238000 237500 11
443 20250219 114500 2362949000 238000 238000 238000 237500 21
444 20250219 114400 2357952500 238000 237500 238000 237500 10
445 20250219 114300 2355574000 237500 237500 237500 237500 0
446 20250219 114200 2355574000 237500 238000 238000 237500 6
447 20250219 114100 2354147500 237500 238000 238000 237500 7
448 20250219 114000 2352483000 238000 237500 238000 237500 15
449 20250219 113900 2348916000 238000 238000 238000 238000 2
450 20250219 113800 2348440000 238000 238000 238000 237500 8
451 20250219 113700 2346537500 237500 237500 237500 237500 17
452 20250219 113600 2342500000 237500 237500 237500 237500 13
453 20250219 113500 2339412500 238000 237500 238000 237000 13
454 20250219 113400 2336326000 237500 237500 237500 237000 10
455 20250219 113300 2333952500 237000 237000 237000 237000 30
456 20250219 113200 2326842500 237500 237000 237500 237000 5
457 20250219 113100 2325656500 237500 237500 237500 237500 5
458 20250219 113000 2324469000 237000 237500 237500 237000 18
459 20250219 112900 2320199500 237500 237500 237500 237500 31
460 20250219 112800 2312837000 238000 238000 238500 238000 13
461 20250219 112700 2309741500 238000 238000 238000 238000 4
462 20250219 112600 2308789500 238000 237500 238000 237500 4
463 20250219 112500 2307838000 237500 238000 238500 237500 17
464 20250219 112400 2303790500 238000 238000 238500 238000 7
465 20250219 112300 2302124000 238500 238000 238500 238000 5
466 20250219 112200 2300933000 238500 238500 238500 238000 10
467 20250219 112100 2298549500 238500 238500 238500 238500 4
468 20250219 112000 2297595500 238500 238500 238500 238500 9
469 20250219 111900 2295449000 238500 238500 238500 238500 4
470 20250219 111800 2294495000 238500 238500 238500 238500 9
471 20250219 111700 2292348500 238500 238500 238500 238500 119
472 20250219 111600 2263967000 239000 239000 239000 238500 9
473 20250219 111500 2261816500 239000 238500 239000 238500 81
474 20250219 111400 2242470000 238500 238500 238500 238500 116
475 20250219 111300 2214804000 238500 238000 238500 238000 121
476 20250219 111200 2186005500 237500 237500 237500 237500 2
477 20250219 111100 2185530500 237500 238000 238000 237500 12
478 20250219 111000 2182679500 238000 238000 238000 238000 8
479 20250219 110900 2180775500 238000 238000 238000 238000 5
480 20250219 110800 2179585500 238000 237500 238000 237500 3
481 20250219 110700 2178872500 237500 237500 238000 237500 22
482 20250219 110600 2173647000 237500 237000 238000 237000 189
483 20250219 110500 2128781500 236000 236500 236500 236000 3
484 20250219 110400 2128072500 236000 236000 236000 235000 61
485 20250219 110300 2113678500 236000 235500 236000 235500 43
486 20250219 110200 2103547000 236000 234500 236000 234500 41
487 20250219 110100 2093929500 235000 234000 235500 234000 30
488 20250219 110000 2086887500 233500 232500 233500 232500 21
489 20250219 105900 2081987500 233000 232500 233500 232500 26
490 20250219 105800 2075939000 232500 232500 233000 232500 14
491 20250219 105700 2072682000 232500 233000 233000 232500 27
492 20250219 105600 2066395000 233000 233500 233500 232500 99
493 20250219 105500 2043315000 233000 233000 233500 233000 47
494 20250219 105400 2032359000 233000 233500 234000 233000 25
495 20250219 105300 2026523500 233500 234500 234500 233500 35
496 20250219 105200 2018340000 234500 236000 236000 234500 211
497 20250219 105100 1968700500 235500 235500 236000 235500 98
498 20250219 105000 1945617000 235500 235500 236000 235500 23
499 20250219 104900 1940196000 235500 235500 236000 235500 16
500 20250219 104800 1936426500 235500 236000 236500 235500 15
501 20250219 104700 1932889500 236000 236000 236000 235500 48
502 20250219 104600 1921576000 236000 236500 236500 236000 14
503 20250219 104500 1918271000 236000 235500 236500 235500 51
504 20250219 104400 1906232000 236500 235500 236500 235500 22
505 20250219 104300 1901045500 235500 236000 236500 235500 123
506 20250219 104200 1872019000 236000 236000 236500 236000 18
507 20250219 104100 1867770000 237000 236500 237000 236000 161
508 20250219 104000 1829693000 236500 236500 237000 236500 21
509 20250219 103900 1824724000 236500 236500 237000 236500 30
510 20250219 103800 1817627500 236500 236500 237000 236500 29
511 20250219 103700 1810765000 236500 236500 237000 236500 14
512 20250219 103600 1807451000 236500 236500 237000 236500 26
513 20250219 103500 1801295500 237500 237000 237500 237000 32
514 20250219 103400 1793705000 237000 237000 237500 237000 22
515 20250219 103300 1788489500 236500 237000 237000 236500 8
516 20250219 103200 1786597000 237000 236500 237500 236500 97
517 20250219 103100 1763646500 236500 236500 237000 236500 24
518 20250219 103000 1757965500 237000 236500 237000 236500 35
519 20250219 102900 1749682000 236500 237000 237000 236500 16
520 20250219 102800 1745893500 236500 237000 237000 236500 197
521 20250219 102700 1699242500 237500 237000 237500 236500 36
522 20250219 102600 1690715000 236500 237000 237000 236500 19
523 20250219 102500 1686218500 237000 236500 237500 236500 18
524 20250219 102400 1681955000 236500 236500 237000 236500 92
525 20250219 102300 1660182000 236000 236000 236500 236000 28
526 20250219 102200 1653571000 235500 235500 236500 235500 13
527 20250219 102100 1650507000 236000 236500 237000 236000 46
528 20250219 102000 1639630500 236500 236500 236500 236000 67
529 20250219 101900 1623787000 236000 235500 236000 235000 31
530 20250219 101800 1616484000 235000 235000 235500 235000 18
531 20250219 101700 1612253000 235000 236000 236000 235000 13
532 20250219 101600 1609193500 236000 235000 236000 235000 22
533 20250219 101500 1604014000 236000 236000 236000 235000 50
534 20250219 101400 1592220000 236000 235000 236500 235000 60
535 20250219 101300 1578063500 236500 235000 236500 235000 18
536 20250219 101200 1573828000 235500 236000 236000 235000 13
537 20250219 101100 1570768500 235500 235000 235500 235000 17
538 20250219 101000 1566771500 235000 235000 235500 235000 30
539 20250219 100900 1559711500 235000 235000 235000 235000 14
540 20250219 100800 1556421500 235000 235500 235500 235000 17
541 20250219 100700 1552424500 235000 235000 235500 235000 20
542 20250219 100600 1547722500 235500 235500 235500 235000 16
543 20250219 100500 1543960500 235000 235000 235500 235000 22
544 20250219 100400 1538785500 236000 235000 236000 234500 17
545 20250219 100300 1534790500 235000 235000 235000 235000 12
546 20250219 100200 1531970500 235000 235000 235000 235000 17
547 20250219 100100 1527975500 236000 236000 236000 235000 57
548 20250219 100000 1514529500 236000 234500 236000 234500 123
549 20250219 095900 1485559500 234500 233500 234500 233500 47
550 20250219 095800 1474564500 234000 234000 235000 233500 21
551 20250219 095700 1469649000 234000 234500 234500 234000 69
552 20250219 095600 1453479500 234500 233500 235000 233000 48
553 20250219 095500 1442250500 234000 233500 234000 233500 36
554 20250219 095400 1433834000 233500 233000 233500 233000 21
555 20250219 095300 1428937000 233000 233000 233500 233000 37
556 20250219 095200 1420314000 233000 233000 234500 233000 33
557 20250219 095100 1412612500 233000 233500 233500 233000 25
558 20250219 095000 1406785500 234000 233000 234000 233000 21
559 20250219 094900 1401888500 232500 232500 233000 232500 51
560 20250219 094800 1390023500 232500 232000 232500 232000 28
561 20250219 094700 1383521000 232000 231500 232000 231500 58
562 20250219 094600 1370076500 231500 232500 232500 231500 46
563 20250219 094500 1359418500 232500 232000 232500 231000 385
564 20250219 094400 1270142000 232500 232500 233000 232000 140
565 20250219 094300 1237647000 232500 233000 233000 231500 23
566 20250219 094200 1232310500 231500 232500 233500 231000 436
567 20250219 094100 1131384000 233000 234000 234000 232000 528
568 20250219 094000 1008581500 234000 234000 234500 233500 21
569 20250219 093900 1003665500 233500 235000 235000 233500 157
570 20250219 093800 966892000 235000 235000 235500 235000 25
571 20250219 093700 961015500 235500 235500 236000 235000 35
572 20250219 093600 952774000 234500 235500 236000 234500 240
573 20250219 093500 896328000 235500 237500 237500 235500 312
574 20250219 093400 822698000 238000 237500 238500 237000 145
575 20250219 093300 788227000 237500 238000 238000 237500 16
576 20250219 093200 784422500 238000 238500 238500 237500 24
577 20250219 093100 778713500 238000 238000 238500 238000 19
578 20250219 093000 774191000 238000 237500 238000 237000 25
579 20250219 092900 768254000 237500 237000 238000 237000 16
580 20250219 092800 764453500 237000 237500 237500 237000 16
581 20250219 092700 760658000 237500 237500 237500 237000 16
582 20250219 092600 756860000 237500 238000 238000 237500 27
583 20250219 092500 750446000 238000 237500 238000 237500 22
584 20250219 092400 745216500 238000 238000 238000 238000 12
585 20250219 092300 742360500 238000 238000 238000 237500 27
586 20250219 092200 735935500 238000 238500 238500 238000 18
587 20250219 092100 731645000 238000 238500 238500 238000 9
588 20250219 092000 729501500 238500 238500 239000 237500 35
589 20250219 091900 721155000 239000 238500 239000 238500 35
590 20250219 091800 712806000 238000 237000 238000 237000 105
591 20250219 091700 687863000 237000 237000 237500 237000 45
592 20250219 091600 677197500 237500 237500 237500 237500 4
593 20250219 091500 676247500 237500 237500 237500 237500 20
594 20250219 091400 671497500 237500 237500 237500 237500 13
595 20250219 091300 668410000 237500 237500 237500 237000 31
596 20250219 091200 661053500 237500 237500 237500 237500 39
597 20250219 091100 651791000 237500 237500 237500 237500 1
598 20250219 091000 651553500 237000 238000 238000 237000 35
599 20250219 090900 643241000 237500 239000 239000 237500 39
600 20250219 090800 633921500 239000 237000 239000 236500 46
601 20250219 090700 622992000 237000 237000 237000 236500 12
602 20250219 090600 620151000 237000 239000 239000 236000 182
603 20250219 090500 577043500 238500 239000 239000 238000 83
604 20250219 090400 557229000 239500 238500 241500 238000 1020
605 20250219 090300 312878500 238500 237500 238500 237000 120
606 20250219 090200 284331500 237000 233500 237500 233500 364
607 20250219 090100 198276500 233500 232000 235500 231500 806
608 20250219 090000 9979000 232500 232000 232500 232000 43

1
018670/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,9230244,0,2099880510000,0.00
20250214,0,9230244,0,2076804900000,0.00
20250213,0,9230244,0,2109110754000,0.00
20250212,0,9230244,0,2067574656000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 9230244 0 2099880510000 0.00
3 20250214 0 9230244 0 2076804900000 0.00
4 20250213 0 9230244 0 2109110754000 0.00
5 20250212 0 9230244 0 2067574656000 0.00