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

644
058470/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194200,15556347500,230000,230000,230000,230000,872
20250219,194100,15556347500,230000,230000,230000,230000,0
20250219,194000,15556347500,230000,230000,230000,230000,0
20250219,193900,15556347500,230000,230000,230000,230000,0
20250219,193800,15556347500,230000,230000,230000,230000,0
20250219,193700,15556347500,230000,230000,230000,230000,0
20250219,193600,15556347500,230000,230000,230000,230000,0
20250219,193500,15556347500,230000,230000,230000,230000,0
20250219,193400,15556347500,230000,230000,230000,230000,0
20250219,193300,15556347500,230000,230000,230000,230000,0
20250219,193200,15556347500,230000,230000,230000,230000,0
20250219,193100,15556347500,230000,230000,230000,230000,0
20250219,193000,15556347500,230000,230000,230000,230000,0
20250219,192900,15556347500,230000,230000,230000,230000,0
20250219,192800,15556347500,230000,230000,230000,230000,0
20250219,192700,15556347500,230000,230000,230000,230000,0
20250219,192600,15556347500,230000,230000,230000,230000,0
20250219,192500,15556347500,230000,230000,230000,230000,0
20250219,192400,15556347500,230000,230000,230000,230000,0
20250219,192300,15556347500,230000,230000,230000,230000,0
20250219,192200,15556347500,230000,230000,230000,230000,0
20250219,192100,15556347500,230000,230000,230000,230000,0
20250219,192000,15556347500,230000,230000,230000,230000,0
20250219,191900,15556347500,230000,230000,230000,230000,0
20250219,191800,15556347500,230000,230000,230000,230000,0
20250219,191700,15556347500,230000,230000,230000,230000,0
20250219,191600,15556347500,230000,230000,230000,230000,0
20250219,191500,15556347500,230000,230000,230000,230000,0
20250219,191400,15556347500,230000,230000,230000,230000,0
20250219,191300,15556347500,230000,230000,230000,230000,0
20250219,191200,15556347500,230000,230000,230000,230000,872
20250219,191100,15556347500,230000,230000,230000,230000,0
20250219,191000,15556347500,230000,230000,230000,230000,0
20250219,190900,15556347500,230000,230000,230000,230000,0
20250219,190800,15556347500,230000,230000,230000,230000,0
20250219,190700,15556347500,230000,230000,230000,230000,0
20250219,190600,15556347500,230000,230000,230000,230000,0
20250219,190500,15556347500,230000,230000,230000,230000,0
20250219,190400,15556347500,230000,230000,230000,230000,0
20250219,190300,15556347500,230000,230000,230000,230000,0
20250219,190200,15556347500,230000,230000,230000,230000,0
20250219,190100,15556347500,230000,230000,230000,230000,0
20250219,190000,15556347500,230000,230000,230000,230000,0
20250219,185900,15556347500,230000,230000,230000,230000,0
20250219,185800,15556347500,230000,230000,230000,230000,0
20250219,185700,15556347500,230000,230000,230000,230000,0
20250219,185600,15556347500,230000,230000,230000,230000,0
20250219,185500,15556347500,230000,230000,230000,230000,0
20250219,185400,15556347500,230000,230000,230000,230000,0
20250219,185300,15556347500,230000,230000,230000,230000,0
20250219,185200,15556347500,230000,230000,230000,230000,0
20250219,185100,15556347500,230000,230000,230000,230000,0
20250219,185000,15556347500,230000,230000,230000,230000,0
20250219,184900,15556347500,230000,230000,230000,230000,0
20250219,184800,15556347500,230000,230000,230000,230000,0
20250219,184700,15556347500,230000,230000,230000,230000,0
20250219,184600,15556347500,230000,230000,230000,230000,0
20250219,184500,15556347500,230000,230000,230000,230000,0
20250219,184400,15556347500,230000,230000,230000,230000,0
20250219,184300,15556347500,230000,230000,230000,230000,0
20250219,184200,15556347500,230000,230000,230000,230000,872
20250219,184100,15556347500,230000,230000,230000,230000,0
20250219,184000,15556347500,230000,230000,230000,230000,0
20250219,183900,15556347500,230000,230000,230000,230000,0
20250219,183800,15556347500,230000,230000,230000,230000,0
20250219,183700,15556347500,230000,230000,230000,230000,0
20250219,183600,15556347500,230000,230000,230000,230000,0
20250219,183500,15556347500,230000,230000,230000,230000,0
20250219,183400,15556347500,230000,230000,230000,230000,0
20250219,183300,15556347500,230000,230000,230000,230000,0
20250219,183200,15556347500,230000,230000,230000,230000,0
20250219,183100,15556347500,230000,230000,230000,230000,0
20250219,183000,15556347500,230000,230000,230000,230000,0
20250219,182900,15556347500,230000,230000,230000,230000,0
20250219,182800,15556347500,230000,230000,230000,230000,0
20250219,182700,15556347500,230000,230000,230000,230000,0
20250219,182600,15556347500,230000,230000,230000,230000,0
20250219,182500,15556347500,230000,230000,230000,230000,0
20250219,182400,15556347500,230000,230000,230000,230000,0
20250219,182300,15556347500,230000,230000,230000,230000,0
20250219,182200,15556347500,230000,230000,230000,230000,0
20250219,182100,15556347500,230000,230000,230000,230000,0
20250219,182000,15556347500,230000,230000,230000,230000,0
20250219,181900,15556347500,230000,230000,230000,230000,0
20250219,181800,15556347500,230000,230000,230000,230000,0
20250219,181700,15556347500,230000,230000,230000,230000,0
20250219,181600,15556347500,230000,230000,230000,230000,0
20250219,181500,15556347500,230000,230000,230000,230000,0
20250219,181400,15556347500,230000,230000,230000,230000,0
20250219,181300,15556347500,230000,230000,230000,230000,0
20250219,181200,15556347500,230000,230000,230000,230000,872
20250219,181100,15556347500,230000,230000,230000,230000,0
20250219,181000,15556347500,230000,230000,230000,230000,0
20250219,180900,15556347500,230000,230000,230000,230000,0
20250219,180800,15556347500,230000,230000,230000,230000,0
20250219,180700,15556347500,230000,230000,230000,230000,0
20250219,180600,15556347500,230000,230000,230000,230000,0
20250219,180500,15556347500,230000,230000,230000,230000,0
20250219,180400,15556347500,230000,230000,230000,230000,0
20250219,180300,15556347500,230000,230000,230000,230000,0
20250219,180200,15556347500,230000,230000,230000,230000,0
20250219,180100,15556347500,230000,230000,230000,230000,0
20250219,180000,15556347500,230000,230000,230000,230000,0
20250219,175900,15556347500,230000,230000,230000,230000,0
20250219,175800,15556347500,230000,230000,230000,230000,0
20250219,175700,15556347500,230000,230000,230000,230000,0
20250219,175600,15556347500,230000,230000,230000,230000,0
20250219,175500,15556347500,230000,230000,230000,230000,0
20250219,175400,15556347500,230000,230000,230000,230000,0
20250219,175300,15556347500,230000,230000,230000,230000,0
20250219,175200,15556347500,230000,230000,230000,230000,0
20250219,175100,15556347500,230000,230000,230000,230000,0
20250219,175000,15556347500,230000,230000,230000,230000,0
20250219,174900,15556347500,230000,230000,230000,230000,0
20250219,174800,15556347500,230000,230000,230000,230000,0
20250219,174700,15556347500,230000,230000,230000,230000,0
20250219,174600,15556347500,230000,230000,230000,230000,0
20250219,174500,15556347500,230000,230000,230000,230000,0
20250219,174400,15556347500,230000,230000,230000,230000,0
20250219,174300,15556347500,230000,230000,230000,230000,0
20250219,174200,15556347500,230000,230000,230000,230000,872
20250219,174100,15556347500,230000,230000,230000,230000,0
20250219,174000,15556347500,230000,230000,230000,230000,0
20250219,173900,15556347500,230000,230000,230000,230000,0
20250219,173800,15556347500,230000,230000,230000,230000,0
20250219,173700,15556347500,230000,230000,230000,230000,0
20250219,173600,15556347500,230000,230000,230000,230000,0
20250219,173500,15556347500,230000,230000,230000,230000,0
20250219,173400,15556347500,230000,230000,230000,230000,0
20250219,173300,15556347500,230000,230000,230000,230000,0
20250219,173200,15556347500,230000,230000,230000,230000,0
20250219,173100,15556347500,230000,230000,230000,230000,0
20250219,173000,15556347500,230000,230000,230000,230000,0
20250219,172900,15556347500,230000,230000,230000,230000,0
20250219,172800,15556347500,230000,230000,230000,230000,0
20250219,172700,15556347500,230000,230000,230000,230000,0
20250219,172600,15556347500,230000,230000,230000,230000,0
20250219,172500,15556347500,230000,230000,230000,230000,0
20250219,172400,15556347500,230000,230000,230000,230000,0
20250219,172300,15556347500,230000,230000,230000,230000,0
20250219,172200,15556347500,230000,230000,230000,230000,0
20250219,172100,15556347500,230000,230000,230000,230000,0
20250219,172000,15556347500,230000,230000,230000,230000,0
20250219,171900,15556347500,230000,230000,230000,230000,0
20250219,171800,15556347500,230000,230000,230000,230000,0
20250219,171700,15556347500,230000,230000,230000,230000,0
20250219,171600,15556347500,230000,230000,230000,230000,0
20250219,171500,15556347500,230000,230000,230000,230000,0
20250219,171400,15556347500,230000,230000,230000,230000,0
20250219,171300,15556347500,230000,230000,230000,230000,0
20250219,171200,15556347500,230000,230000,230000,230000,872
20250219,171100,15556347500,230000,230000,230000,230000,0
20250219,171000,15556347500,230000,230000,230000,230000,0
20250219,170900,15556347500,230000,230000,230000,230000,0
20250219,170800,15556347500,230000,230000,230000,230000,0
20250219,170700,15556347500,230000,230000,230000,230000,0
20250219,170600,15556347500,230000,230000,230000,230000,0
20250219,170500,15556347500,230000,230000,230000,230000,0
20250219,170400,15556347500,230000,230000,230000,230000,0
20250219,170300,15556347500,230000,230000,230000,230000,0
20250219,170200,15556347500,230000,230000,230000,230000,0
20250219,170100,15556347500,230000,230000,230000,230000,0
20250219,170000,15556347500,230000,230000,230000,230000,0
20250219,165900,15556347500,230000,230000,230000,230000,0
20250219,165800,15556347500,230000,230000,230000,230000,0
20250219,165700,15556347500,230000,230000,230000,230000,0
20250219,165600,15556347500,230000,230000,230000,230000,0
20250219,165500,15556347500,230000,230000,230000,230000,0
20250219,165400,15556347500,230000,230000,230000,230000,0
20250219,165300,15556347500,230000,230000,230000,230000,0
20250219,165200,15556347500,230000,230000,230000,230000,0
20250219,165100,15556347500,230000,230000,230000,230000,0
20250219,165000,15556347500,230000,230000,230000,230000,0
20250219,164900,15556347500,230000,230000,230000,230000,0
20250219,164800,15556347500,230000,230000,230000,230000,0
20250219,164700,15556347500,230000,230000,230000,230000,0
20250219,164600,15556347500,230000,230000,230000,230000,0
20250219,164500,15556347500,230000,230000,230000,230000,0
20250219,164400,15556347500,230000,230000,230000,230000,0
20250219,164300,15556347500,230000,230000,230000,230000,0
20250219,164200,15556347500,230000,230000,230000,230000,872
20250219,164100,15556347500,230000,230000,230000,230000,0
20250219,164000,15556347500,230000,230000,230000,230000,0
20250219,163900,15556347500,230000,230000,230000,230000,0
20250219,163800,15556347500,230000,230000,230000,230000,0
20250219,163700,15556347500,230000,230000,230000,230000,0
20250219,163600,15556347500,230000,230000,230000,230000,0
20250219,163500,15556347500,230000,230000,230000,230000,0
20250219,163400,15556347500,230000,230000,230000,230000,0
20250219,163300,15556347500,230000,230000,230000,230000,0
20250219,163200,15556347500,230000,230000,230000,230000,0
20250219,163100,15556347500,230000,230000,230000,230000,0
20250219,163000,15556347500,230000,230000,230000,230000,0
20250219,162900,15556347500,230000,230000,230000,230000,0
20250219,162800,15556347500,230000,230000,230000,230000,0
20250219,162700,15556347500,230000,230000,230000,230000,0
20250219,162600,15556347500,230000,230000,230000,230000,0
20250219,162500,15556347500,230000,230000,230000,230000,0
20250219,162400,15556347500,230000,230000,230000,230000,0
20250219,162300,15556347500,230000,230000,230000,230000,0
20250219,162200,15556347500,230000,230000,230000,230000,0
20250219,162100,15556347500,230000,230000,230000,230000,0
20250219,162000,15556347500,230000,230000,230000,230000,0
20250219,161900,15556347500,230000,230000,230000,230000,0
20250219,161800,15556347500,230000,230000,230000,230000,0
20250219,161700,15556347500,230000,230000,230000,230000,0
20250219,161600,15556347500,230000,230000,230000,230000,0
20250219,161500,15556347500,230000,230000,230000,230000,0
20250219,161400,15556347500,230000,230000,230000,230000,0
20250219,161300,15556347500,230000,230000,230000,230000,0
20250219,161200,15556347500,230000,230000,230000,230000,872
20250219,161100,15556347500,230000,230000,230000,230000,0
20250219,161000,15556347500,230000,230000,230000,230000,0
20250219,160900,15556347500,230000,230000,230000,230000,0
20250219,160800,15556347500,230000,230000,230000,230000,0
20250219,160700,15556347500,230000,230000,230000,230000,0
20250219,160600,15556347500,230000,230000,230000,230000,0
20250219,160500,15556347500,230000,230000,230000,230000,0
20250219,160400,15556347500,230000,230000,230000,230000,0
20250219,160300,15556347500,230000,230000,230000,230000,0
20250219,160200,15556347500,230000,230000,230000,230000,0
20250219,160100,15556347500,230000,230000,230000,230000,0
20250219,160000,15556347500,230000,230000,230000,230000,0
20250219,155900,15556347500,230000,230000,230000,230000,0
20250219,155800,15556347500,230000,230000,230000,230000,0
20250219,155700,15556347500,230000,230000,230000,230000,0
20250219,155600,15556347500,230000,230000,230000,230000,0
20250219,155500,15556347500,230000,230000,230000,230000,0
20250219,155400,15556347500,230000,230000,230000,230000,0
20250219,155300,15556347500,230000,230000,230000,230000,0
20250219,155200,15556347500,230000,230000,230000,230000,0
20250219,155100,15556347500,230000,230000,230000,230000,0
20250219,155000,15556347500,230000,230000,230000,230000,0
20250219,154900,15556347500,230000,230000,230000,230000,0
20250219,154800,15556347500,230000,230000,230000,230000,0
20250219,154700,15556347500,230000,230000,230000,230000,0
20250219,154600,15556347500,230000,230000,230000,230000,0
20250219,154500,15556347500,230000,230000,230000,230000,0
20250219,154400,15556347500,230000,230000,230000,230000,0
20250219,154300,15556347500,230000,230000,230000,230000,0
20250219,154200,15556347500,230000,230000,230000,230000,872
20250219,154100,15556347500,230000,230000,230000,230000,0
20250219,154000,15556347500,230000,230000,230000,230000,0
20250219,153900,15556347500,230000,230000,230000,230000,0
20250219,153800,15556347500,230000,230000,230000,230000,0
20250219,153700,15556347500,230000,230000,230000,230000,0
20250219,153600,15556347500,230000,230000,230000,230000,0
20250219,153500,15556347500,230000,230000,230000,230000,0
20250219,153400,15556347500,230000,230000,230000,230000,0
20250219,153300,15556347500,230000,230000,230000,230000,0
20250219,153200,15556347500,230000,230000,230000,230000,0
20250219,153100,15556347500,230000,230000,230000,230000,0
20250219,153000,15556347500,230000,230000,230000,230000,872
20250219,152900,15355787500,231000,231000,231000,231000,0
20250219,152800,15355787500,231000,231000,231000,231000,0
20250219,152700,15355787500,231000,231000,231000,231000,0
20250219,152600,15355787500,231000,231000,231000,231000,0
20250219,152500,15355787500,231000,231000,231000,231000,0
20250219,152400,15355787500,231000,231000,231000,231000,0
20250219,152300,15355787500,231000,231000,231000,231000,0
20250219,152200,15355787500,231000,231000,231000,231000,0
20250219,152100,15355787500,231000,231000,231000,231000,0
20250219,152000,15355787500,231000,231000,231000,231000,0
20250219,151900,15355787500,231000,230000,231000,230000,72
20250219,151800,15339185000,230000,230500,230500,230000,252
20250219,151700,15281124000,231000,230500,231000,230000,188
20250219,151600,15237809500,230500,230500,230500,230000,174
20250219,151500,15197768500,230000,231000,231000,230000,221
20250219,151400,15146828000,231000,230500,231000,230500,229
20250219,151300,15093980500,231000,230500,231000,230500,92
20250219,151200,15072765500,231000,230500,231000,230500,97
20250219,151100,15050401500,231000,230500,231000,230500,173
20250219,151000,15010459000,230500,230500,231000,230500,92
20250219,150900,14989252000,231000,231000,231000,230000,232
20250219,150800,14935735000,230500,230000,231000,230000,164
20250219,150700,14897965500,230000,230500,231000,230000,146
20250219,150600,14864355500,230500,230500,231000,230000,247
20250219,150500,14807417500,230000,230500,231000,230000,165
20250219,150400,14769377500,230000,230500,230500,230000,50
20250219,150300,14757865500,230000,230000,231000,230000,149
20250219,150200,14723546000,230000,230000,230500,230000,36
20250219,150100,14715253000,230000,230500,230500,230000,44
20250219,150000,14705119500,230500,230000,230500,230000,62
20250219,145900,14690842000,230000,230500,230500,230000,48
20250219,145800,14679791500,230500,230000,230500,230000,127
20250219,145700,14650572500,230500,230000,230500,230000,192
20250219,145600,14606327500,230500,230000,230500,230000,24
20250219,145500,14600800000,230000,230000,230500,230000,70
20250219,145400,14584696000,230000,230500,230500,230000,63
20250219,145300,14570183000,230500,230500,230500,230000,43
20250219,145200,14560276000,230500,230000,230500,230000,74
20250219,145100,14543237500,230500,230500,230500,230000,21
20250219,145000,14538402000,230000,230000,230500,230000,102
20250219,144900,14514924500,230500,230500,230500,230000,32
20250219,144800,14507558000,230000,230500,230500,230000,18
20250219,144700,14503414500,230000,230000,230500,230000,32
20250219,144600,14496048500,230000,230000,230500,230000,31
20250219,144500,14488911000,230500,229500,230500,229500,65
20250219,144400,14473955000,230000,230000,230500,230000,571
20250219,144300,14342619500,230500,230000,230500,229500,359
20250219,144200,14260036500,229500,230000,230000,229000,245
20250219,144100,14203779000,230000,229500,230000,229500,27
20250219,144000,14197579500,229500,229500,230000,229500,70
20250219,143900,14181492000,230000,229500,230000,229500,232
20250219,143800,14128245500,229500,230000,230000,229500,53
20250219,143700,14116067500,229500,229500,230000,229500,62
20250219,143600,14101829000,229500,229500,230000,229500,53
20250219,143500,14089660000,230000,230000,230000,229500,18
20250219,143400,14085524000,230000,229500,230000,229500,104
20250219,143300,14061650500,229500,229500,230000,229500,63
20250219,143200,14047185500,230000,230000,230000,229500,70
20250219,143100,14031099500,230000,230000,230000,229500,21
20250219,143000,14026275500,229500,230000,230000,229500,24
20250219,142900,14020761500,230000,230500,230500,229500,834
20250219,142800,13829033500,230500,230500,230500,230000,370
20250219,142700,13743757000,230000,230000,230500,230000,45
20250219,142600,13733397500,230000,230000,230500,230000,30
20250219,142500,13726493000,230500,230000,230500,230000,32
20250219,142400,13719128000,230000,230500,230500,230000,52
20250219,142300,13707161000,230500,230000,231000,230000,68
20250219,142200,13691510500,230000,230000,230500,230000,24
20250219,142100,13685988500,230000,231000,231000,230000,25
20250219,142000,13680235500,231000,230000,231000,230000,129
20250219,141900,13650510000,230500,230000,231000,230000,129
20250219,141800,13620781500,230000,230000,230500,230000,35
20250219,141700,13612724000,230500,230000,230500,230000,99
20250219,141600,13589917500,230500,230000,230500,230000,36
20250219,141500,13581623500,230000,230000,230500,230000,47
20250219,141400,13570807000,230000,230000,230500,230000,59
20250219,141300,13557231500,230500,230000,230500,230000,54
20250219,141200,13544796000,230500,230500,230500,230000,40
20250219,141100,13535588500,230500,230500,230500,230000,37
20250219,141000,13527065000,230500,230500,230500,230000,31
20250219,140900,13519928000,230500,230500,230500,230000,245
20250219,140800,13463572000,230000,230500,230500,230000,55
20250219,140700,13450902500,230000,230000,230500,230000,132
20250219,140600,13420505500,230000,229500,230500,229500,139
20250219,140500,13388530000,229500,230000,230000,229500,79
20250219,140400,13370377000,229500,230000,230000,229500,22
20250219,140300,13365325000,229500,230500,230500,229500,68
20250219,140200,13349689000,230500,230500,231000,229500,148
20250219,140100,13315618000,230500,231000,231000,230500,60
20250219,140000,13301780500,230500,231000,231000,230500,71
20250219,135900,13285408000,230500,230500,231000,230500,22
20250219,135800,13280333000,230500,230500,231000,230500,37
20250219,135700,13271797000,230500,230500,231000,230500,23
20250219,135600,13266489500,231000,230500,231000,230500,37
20250219,135500,13257952000,231000,230500,231000,230500,52
20250219,135400,13245944500,231000,230500,231000,230500,45
20250219,135300,13235568500,231000,231000,231000,230500,33
20250219,135200,13227953000,231000,230500,231000,230500,43
20250219,135100,13218025000,230500,230500,231000,230500,59
20250219,135000,13204405000,231000,231000,231000,230500,16
20250219,134900,13200712500,231000,231000,231000,230500,23
20250219,134800,13195405500,231000,231000,231000,230500,54
20250219,134700,13182936000,230500,231000,231000,230000,156
20250219,134600,13146968000,230500,230500,230500,230000,197
20250219,134500,13101568000,230500,229500,230500,229500,136
20250219,134400,13070248500,229500,230000,230000,229500,24
20250219,134300,13064735000,230000,230000,230000,229500,226
20250219,134200,13012828500,230000,229500,230000,229500,27
20250219,134100,13006625500,229500,229500,230000,229500,57
20250219,134000,12993530500,230000,230000,230000,229500,29
20250219,133900,12986868500,230000,230000,230000,229500,29
20250219,133800,12980205000,229500,229500,230000,229500,27
20250219,133700,12974006500,229500,230000,230000,229500,24
20250219,133600,12968491500,230000,230000,230000,229500,24
20250219,133500,12962976000,230000,230000,230000,229500,53
20250219,133400,12950808500,230000,229500,230500,229500,13
20250219,133300,12947818000,230000,230000,230000,229500,32
20250219,133200,12940463500,230000,230000,230000,229500,143
20250219,133100,12907590000,230000,229500,230000,229500,38
20250219,133000,12898862500,229500,229500,230000,229500,65
20250219,132900,12883937000,230000,230000,230000,229500,38
20250219,132800,12875209000,229500,229500,230000,229000,88
20250219,132700,12855039000,230000,229500,230000,229000,128
20250219,132600,12825673500,230000,230000,230000,229500,59
20250219,132500,12812127500,230000,230000,230000,229000,54
20250219,132400,12799739000,229500,229500,230000,229500,87
20250219,132300,12779763500,230000,229500,230000,229500,182
20250219,132200,12737935500,229500,229500,230000,229000,40
20250219,132100,12728756000,229500,229500,230000,229500,62
20250219,132000,12714522000,229500,229000,230000,229000,203
20250219,131900,12667900000,229500,229500,229500,229000,834
20250219,131800,12476888000,229000,229500,229500,229000,58
20250219,131700,12463601500,229500,229000,229500,229000,99
20250219,131600,12440912500,229000,229500,230000,229000,248
20250219,131500,12384044000,230000,230000,230000,229500,185
20250219,131400,12341572500,230000,229500,230000,229500,75
20250219,131300,12324352000,229500,230000,230500,229500,95
20250219,131200,12302538000,230000,230500,230500,229500,285
20250219,131100,12236990500,230500,231000,231000,230000,332
20250219,131000,12160524000,231000,230000,231000,230000,61
20250219,130900,12146470000,230000,230000,231000,230000,50
20250219,130800,12134961000,230500,231000,231000,230000,72
20250219,130700,12118381500,230500,231000,231500,230500,112
20250219,130600,12092558000,231000,231000,231000,230500,185
20250219,130500,12049836500,230500,230500,231000,230500,95
20250219,130400,12027938500,230500,230500,231000,230000,362
20250219,130300,11944519000,230000,230000,230500,230000,75
20250219,130200,11927265500,230500,230000,230500,230000,59
20250219,130100,11913687500,230000,230000,230500,230000,61
20250219,130000,11899654500,230500,230500,230500,230000,99
20250219,125900,11876861000,230500,229500,230500,229500,135
20250219,125800,11845835000,229500,230000,230000,229500,82
20250219,125700,11826992500,230000,230500,230500,230000,167
20250219,125600,11788570500,230000,230000,230500,230000,71
20250219,125500,11772235000,230000,230000,230500,230000,93
20250219,125400,11750837500,230000,230500,230500,229500,551
20250219,125300,11624150500,230500,230500,230500,230000,80
20250219,125200,11605742000,230500,230000,230500,230000,152
20250219,125100,11570774500,230500,230000,230500,229500,164
20250219,125000,11533071000,230000,229500,230500,229500,266
20250219,124900,11471886000,230000,230000,230500,229500,364
20250219,124800,11388189000,230000,230000,230000,229500,1222
20250219,124700,11107191500,230000,231000,231000,230000,238
20250219,124600,11052396500,230500,231000,231000,230500,18
20250219,124500,11048243500,231000,231000,231000,230500,62
20250219,124400,11033944000,231000,230500,231000,230500,16
20250219,124300,11030250500,231000,231000,231000,230500,17
20250219,124200,11026324000,231000,231000,231000,230500,31
20250219,124100,11019171500,231000,231000,231500,230500,11
20250219,124000,11016631500,231000,230500,231000,230500,691
20250219,123900,10857310000,231000,230500,231000,230500,120
20250219,123800,10829646000,231000,231000,231000,230500,42
20250219,123700,10819944500,231000,231000,231500,230500,147
20250219,123600,10785989500,231000,231500,231500,231000,30
20250219,123500,10779049000,231000,231500,231500,231000,115
20250219,123400,10752479000,231500,231000,231500,231000,30
20250219,123300,10745540000,231500,231500,231500,231000,7
20250219,123200,10743921500,231500,231500,231500,231000,27
20250219,123100,10737675500,231500,231500,231500,231000,20
20250219,123000,10733048500,231500,231500,231500,231000,15
20250219,122900,10729578500,231000,231500,231500,231000,20
20250219,122800,10724957000,231500,231500,231500,231000,25
20250219,122700,10719172000,231500,231500,231500,231000,73
20250219,122600,10702304500,231500,231500,231500,231000,25
20250219,122500,10696527000,231500,232000,232000,231000,30
20250219,122400,10689584000,231500,232000,232000,231500,21
20250219,122300,10684720000,232000,232000,232000,231500,53
20250219,122200,10672441000,231500,231500,232000,231500,92
20250219,122100,10651142000,231500,231500,232000,231000,195
20250219,122000,10606050000,231500,231500,231500,231000,28
20250219,121900,10599574000,231500,231500,231500,231000,28
20250219,121800,10593103000,231000,231500,231500,231000,23
20250219,121700,10587783000,231000,231000,231500,230500,69
20250219,121600,10571844500,231000,231500,231500,231000,27
20250219,121500,10565602000,231500,231500,231500,231000,12
20250219,121400,10562825000,231500,231500,231500,230500,537
20250219,121300,10438883000,231000,231000,232000,231000,27
20250219,121200,10432635000,231500,232000,232000,231500,24
20250219,121100,10427075000,231500,231000,231500,231000,85
20250219,121000,10407403500,231500,231000,231500,231000,63
20250219,120900,10392820500,231500,231500,231500,231000,35
20250219,120800,10384720000,231500,231500,232000,231000,40
20250219,120700,10375460500,231000,232000,232000,231000,11
20250219,120600,10372914500,231500,232000,232000,231000,16
20250219,120500,10369211500,231500,231500,231500,231000,87
20250219,120400,10349074000,231500,231500,231500,231000,62
20250219,120300,10334741500,231500,231500,231500,231000,46
20250219,120200,10324095500,231500,231500,231500,231000,11
20250219,120100,10321551500,231500,231500,231500,231000,15
20250219,120000,10318079500,231000,231500,231500,231000,22
20250219,115900,10312991500,231000,231000,231500,231000,9
20250219,115800,10310911500,231000,231000,231500,231000,177
20250219,115700,10269945500,231000,231000,231000,230500,146
20250219,115600,10236237500,231000,231000,231000,231000,216
20250219,115500,10186341500,231000,230500,231000,230500,26
20250219,115400,10180344000,231000,231000,231000,231000,12
20250219,115300,10177572000,231000,231000,231000,230500,67
20250219,115200,10162123500,231000,230500,231000,230500,22
20250219,115100,10157048000,230500,231000,231000,230500,21
20250219,115000,10152197500,231000,230500,231000,230500,29
20250219,114900,10145508500,230500,231500,231500,230500,123
20250219,114800,10117112500,231500,231500,231500,231000,31
20250219,114700,10109941000,231500,231000,231500,230500,218
20250219,114600,10059640500,231000,231000,231000,230500,32
20250219,114500,10052250500,231000,231500,231500,230500,110
20250219,114400,10026879500,231000,231500,231500,231000,59
20250219,114300,10013246000,231500,231500,231500,230500,17
20250219,114200,10009317000,231500,231500,231500,231500,12
20250219,114100,10006539000,231000,231500,231500,230500,47
20250219,114000,9995680500,231000,231500,231500,231000,62
20250219,113900,9981341500,231500,231000,231500,230500,34
20250219,113800,9973492500,231000,230500,231500,230500,56
20250219,113700,9960557000,231000,230500,231000,230500,262
20250219,113600,9900164000,231000,231000,231500,230500,80
20250219,113500,9881687500,231000,231000,231000,231000,24
20250219,113400,9876143500,231000,230500,231000,230500,40
20250219,113300,9866909000,231000,230500,231000,230500,10
20250219,113200,9864599500,230500,231000,231000,230500,30
20250219,113100,9857672000,231000,231000,231000,230500,129
20250219,113000,9827929500,231000,231000,231000,231000,7
20250219,112900,9826312500,231000,231000,231000,230500,28
20250219,112800,9819846500,230500,231000,231000,230500,15
20250219,112700,9816385000,231000,231000,231000,230500,83
20250219,112600,9797249000,231000,230500,231000,230000,127
20250219,112500,9767979000,230000,231000,231000,230000,52
20250219,112400,9755993500,231000,230000,231000,230000,54
20250219,112300,9743543000,230000,230500,230500,230000,96
20250219,112200,9721436000,230500,230500,231000,230000,127
20250219,112100,9692139000,230500,231000,231000,230000,25
20250219,112000,9686378500,230500,230500,231000,230000,89
20250219,111900,9665866500,230500,230500,231000,230500,52
20250219,111800,9653879500,230500,230500,231000,230000,371
20250219,111700,9568518000,230500,230500,230500,230000,29
20250219,111600,9561835500,230000,231000,231000,230000,738
20250219,111500,9391754000,230500,231000,231000,230500,28
20250219,111400,9385292000,231000,231000,231000,230500,27
20250219,111300,9379055500,230500,230500,231000,230500,192
20250219,111200,9334757000,230500,231000,231000,230500,41
20250219,111100,9325289000,231000,231000,231000,230500,435
20250219,111000,9224806000,231500,231000,231500,231000,19
20250219,110900,9220413500,231500,231500,232000,231000,70
20250219,110800,9204212500,232000,231500,232000,231000,72
20250219,110700,9187545500,232000,231000,232000,231000,139
20250219,110600,9155416000,231500,232000,232000,231500,21
20250219,110500,9150552000,232000,231000,232000,231000,30
20250219,110400,9143608500,231500,231500,231500,231000,102
20250219,110300,9119998500,231500,231500,231500,231000,28
20250219,110200,9113524000,231500,231500,231500,231000,38
20250219,110100,9104732000,231500,231500,231500,231000,190
20250219,110000,9060814500,231500,231500,231500,231000,60
20250219,105900,9046925000,231500,231500,231500,231000,36
20250219,105800,9038595500,231000,231500,231500,231000,23
20250219,105700,9033276500,231500,231500,231500,231000,29
20250219,105600,9026569000,231000,231500,231500,231000,21
20250219,105500,9021711000,231500,231000,231500,230500,204
20250219,105400,8974567000,231000,231000,231000,230500,221
20250219,105300,8923550000,231500,231500,231500,231500,15
20250219,105200,8920077500,231500,231500,231500,230500,531
20250219,105100,8797483500,231000,231500,231500,231000,23
20250219,105000,8792166000,231000,231500,232000,231000,102
20250219,104900,8768550500,232000,231000,232000,231000,48
20250219,104800,8757443000,231500,232000,232000,231000,120
20250219,104700,8729665000,232000,231500,232000,231000,654
20250219,104600,8578503000,231500,231500,231500,231500,15
20250219,104500,8575030500,231500,231000,232000,231000,24
20250219,104400,8569476500,231500,231500,232000,231000,48
20250219,104300,8558363500,231500,231500,231500,231000,47
20250219,104200,8547494500,231500,231500,231500,231000,80
20250219,104100,8528992000,231500,231500,231500,231000,26
20250219,104000,8522979500,231000,231500,231500,231000,27
20250219,103900,8516735500,231500,231500,231500,231000,22
20250219,103800,8511643000,231500,231500,231500,231000,81
20250219,103700,8492925000,231500,231500,231500,231000,211
20250219,103600,8444173500,231000,231500,231500,231000,80
20250219,103500,8425676500,231500,231000,231500,230500,73
20250219,103400,8408807500,231000,231000,231000,230500,33
20250219,103300,8401190500,231000,231000,231500,230500,415
20250219,103200,8305357500,231500,232000,232000,231500,129
20250219,103100,8275461000,231500,232000,232000,231500,173
20250219,103000,8235343500,231500,232000,232000,231000,579
20250219,102900,8101405000,232000,232500,232500,232000,153
20250219,102800,8065877500,232500,232500,232500,232000,87
20250219,102700,8045676000,232500,232000,232500,231500,93
20250219,102600,8024084000,232000,231500,232500,231000,381
20250219,102500,7935737500,231500,232000,232000,231000,230
20250219,102400,7882549500,231500,231000,232000,231000,316
20250219,102300,7809457000,231500,231500,232000,231500,218
20250219,102200,7758982500,231500,231500,231500,231000,297
20250219,102100,7690326000,231500,231000,231500,231000,256
20250219,102000,7631069500,231000,231500,231500,231000,62
20250219,101900,7616734500,231000,231000,231500,231000,316
20250219,101800,7543710500,231000,231500,232000,231000,722
20250219,101700,7376596000,231500,232000,232000,231500,53
20250219,101600,7364324000,231500,232000,232000,231500,128
20250219,101500,7334670500,232000,232000,232500,231500,466
20250219,101400,7226561500,232500,232000,232500,232000,52
20250219,101300,7214474000,232500,232500,232500,232000,213
20250219,101200,7165038500,232500,232500,233000,232000,218
20250219,101100,7114356000,233000,232500,233000,232500,572
20250219,101000,6981349500,232000,232500,232500,232000,199
20250219,100900,6935152500,232500,233000,233000,232000,642
20250219,100800,6785866500,233000,232500,233500,232500,386
20250219,100700,6695916500,233000,233000,233000,232500,105
20250219,100600,6671487500,233000,233000,233000,232500,56
20250219,100500,6658440500,233000,232500,233000,232000,74
20250219,100400,6641237000,232500,232000,232500,232000,96
20250219,100300,6618920500,232000,232000,232500,232000,92
20250219,100200,6597571500,232500,232500,232500,232000,107
20250219,100100,6572694500,232500,232000,232500,232000,352
20250219,100000,6490870000,232000,233000,233000,232000,365
20250219,095900,6405999000,233000,233000,233000,232500,162
20250219,095800,6368302000,233000,233000,233000,232500,40
20250219,095700,6358985000,233000,234000,234000,233000,921
20250219,095600,6144229000,234000,233500,234000,233500,87
20250219,095500,6123874500,234000,233500,234000,233500,31
20250219,095400,6116629000,233500,234000,234500,233500,132
20250219,095300,6085739500,234000,233500,234000,233500,36
20250219,095200,6077317500,234000,234000,234000,234000,27
20250219,095100,6070999500,234000,234500,234500,233500,146
20250219,095000,6036823000,234500,234000,234500,234000,23
20250219,094900,6031438500,234000,235000,235000,234000,115
20250219,094800,6004510500,234500,234500,235000,234000,192
20250219,094700,5959506000,234000,234500,235000,234000,876
20250219,094600,5754222000,234500,235000,235000,234000,341
20250219,094500,5674188000,235000,234500,235000,234500,85
20250219,094400,5654232000,235000,234500,235000,234000,163
20250219,094300,5616012000,234500,234500,235000,234000,105
20250219,094200,5591381000,234500,234500,235000,234500,170
20250219,094100,5551498000,234500,234000,235000,234000,61
20250219,094000,5537191000,234000,234500,234500,234000,190
20250219,093900,5492639000,234500,234500,234500,234000,167
20250219,093800,5453485000,234000,235500,235500,234000,482
20250219,093700,5340400000,235500,235500,235500,235000,119
20250219,093600,5312379000,235000,235500,235500,235000,100
20250219,093500,5288841000,235000,235000,235500,235000,65
20250219,093400,5273558000,235500,235000,235500,234500,476
20250219,093300,5161698000,234500,235000,235500,234500,267
20250219,093200,5098984000,235500,234000,235500,234000,589
20250219,093100,4960606500,234500,233500,234500,233000,132
20250219,093000,4929752000,233000,233500,234000,233000,83
20250219,092900,4910367500,234000,234000,234500,233500,327
20250219,092800,4833877500,234000,234500,234500,233500,110
20250219,092700,4808124500,233000,233000,234500,232500,291
20250219,092600,4740216000,233000,233500,233500,232500,197
20250219,092500,4694333000,234500,233500,234500,232500,775
20250219,092400,4513685500,233500,234500,234500,233000,468
20250219,092300,4404332500,234500,235500,235500,234500,476
20250219,092200,4292551500,235500,234500,235500,234500,556
20250219,092100,4161847500,234500,234000,235000,234000,326
20250219,092000,4085402500,234500,234000,235000,233500,1512
20250219,091900,3730993000,233500,234000,234000,233500,243
20250219,091800,3674247500,234000,232000,234000,232000,1619
20250219,091700,3296435500,232000,231500,232500,231000,448
20250219,091600,3192569500,232000,232000,232000,231000,338
20250219,091500,3114240000,232000,231000,232000,231000,566
20250219,091400,2983303500,231000,232500,232500,231000,1971
20250219,091300,2526532000,232500,232500,232500,232000,661
20250219,091200,2372862500,232500,232000,233000,232000,1720
20250219,091100,1972642000,232500,232500,232500,232000,361
20250219,091000,1888761500,232000,232500,232500,232000,123
20250219,090900,1860216000,232500,233500,233500,232000,479
20250219,090800,1748789000,233500,233000,233500,233000,178
20250219,090700,1707292500,233500,232500,233500,232000,540
20250219,090600,1581616500,232500,233000,233500,232500,318
20250219,090500,1507528500,232000,232000,233000,231000,554
20250219,090400,1378974500,232000,231000,232000,230000,686
20250219,090300,1220567000,230500,231500,232000,230000,2242
20250219,090200,703124000,232000,232000,232500,231000,901
20250219,090100,494745500,233000,233500,233500,232000,194
20250219,090000,449553500,233500,230000,234000,230000,1950
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194200 15556347500 230000 230000 230000 230000 872
3 20250219 194100 15556347500 230000 230000 230000 230000 0
4 20250219 194000 15556347500 230000 230000 230000 230000 0
5 20250219 193900 15556347500 230000 230000 230000 230000 0
6 20250219 193800 15556347500 230000 230000 230000 230000 0
7 20250219 193700 15556347500 230000 230000 230000 230000 0
8 20250219 193600 15556347500 230000 230000 230000 230000 0
9 20250219 193500 15556347500 230000 230000 230000 230000 0
10 20250219 193400 15556347500 230000 230000 230000 230000 0
11 20250219 193300 15556347500 230000 230000 230000 230000 0
12 20250219 193200 15556347500 230000 230000 230000 230000 0
13 20250219 193100 15556347500 230000 230000 230000 230000 0
14 20250219 193000 15556347500 230000 230000 230000 230000 0
15 20250219 192900 15556347500 230000 230000 230000 230000 0
16 20250219 192800 15556347500 230000 230000 230000 230000 0
17 20250219 192700 15556347500 230000 230000 230000 230000 0
18 20250219 192600 15556347500 230000 230000 230000 230000 0
19 20250219 192500 15556347500 230000 230000 230000 230000 0
20 20250219 192400 15556347500 230000 230000 230000 230000 0
21 20250219 192300 15556347500 230000 230000 230000 230000 0
22 20250219 192200 15556347500 230000 230000 230000 230000 0
23 20250219 192100 15556347500 230000 230000 230000 230000 0
24 20250219 192000 15556347500 230000 230000 230000 230000 0
25 20250219 191900 15556347500 230000 230000 230000 230000 0
26 20250219 191800 15556347500 230000 230000 230000 230000 0
27 20250219 191700 15556347500 230000 230000 230000 230000 0
28 20250219 191600 15556347500 230000 230000 230000 230000 0
29 20250219 191500 15556347500 230000 230000 230000 230000 0
30 20250219 191400 15556347500 230000 230000 230000 230000 0
31 20250219 191300 15556347500 230000 230000 230000 230000 0
32 20250219 191200 15556347500 230000 230000 230000 230000 872
33 20250219 191100 15556347500 230000 230000 230000 230000 0
34 20250219 191000 15556347500 230000 230000 230000 230000 0
35 20250219 190900 15556347500 230000 230000 230000 230000 0
36 20250219 190800 15556347500 230000 230000 230000 230000 0
37 20250219 190700 15556347500 230000 230000 230000 230000 0
38 20250219 190600 15556347500 230000 230000 230000 230000 0
39 20250219 190500 15556347500 230000 230000 230000 230000 0
40 20250219 190400 15556347500 230000 230000 230000 230000 0
41 20250219 190300 15556347500 230000 230000 230000 230000 0
42 20250219 190200 15556347500 230000 230000 230000 230000 0
43 20250219 190100 15556347500 230000 230000 230000 230000 0
44 20250219 190000 15556347500 230000 230000 230000 230000 0
45 20250219 185900 15556347500 230000 230000 230000 230000 0
46 20250219 185800 15556347500 230000 230000 230000 230000 0
47 20250219 185700 15556347500 230000 230000 230000 230000 0
48 20250219 185600 15556347500 230000 230000 230000 230000 0
49 20250219 185500 15556347500 230000 230000 230000 230000 0
50 20250219 185400 15556347500 230000 230000 230000 230000 0
51 20250219 185300 15556347500 230000 230000 230000 230000 0
52 20250219 185200 15556347500 230000 230000 230000 230000 0
53 20250219 185100 15556347500 230000 230000 230000 230000 0
54 20250219 185000 15556347500 230000 230000 230000 230000 0
55 20250219 184900 15556347500 230000 230000 230000 230000 0
56 20250219 184800 15556347500 230000 230000 230000 230000 0
57 20250219 184700 15556347500 230000 230000 230000 230000 0
58 20250219 184600 15556347500 230000 230000 230000 230000 0
59 20250219 184500 15556347500 230000 230000 230000 230000 0
60 20250219 184400 15556347500 230000 230000 230000 230000 0
61 20250219 184300 15556347500 230000 230000 230000 230000 0
62 20250219 184200 15556347500 230000 230000 230000 230000 872
63 20250219 184100 15556347500 230000 230000 230000 230000 0
64 20250219 184000 15556347500 230000 230000 230000 230000 0
65 20250219 183900 15556347500 230000 230000 230000 230000 0
66 20250219 183800 15556347500 230000 230000 230000 230000 0
67 20250219 183700 15556347500 230000 230000 230000 230000 0
68 20250219 183600 15556347500 230000 230000 230000 230000 0
69 20250219 183500 15556347500 230000 230000 230000 230000 0
70 20250219 183400 15556347500 230000 230000 230000 230000 0
71 20250219 183300 15556347500 230000 230000 230000 230000 0
72 20250219 183200 15556347500 230000 230000 230000 230000 0
73 20250219 183100 15556347500 230000 230000 230000 230000 0
74 20250219 183000 15556347500 230000 230000 230000 230000 0
75 20250219 182900 15556347500 230000 230000 230000 230000 0
76 20250219 182800 15556347500 230000 230000 230000 230000 0
77 20250219 182700 15556347500 230000 230000 230000 230000 0
78 20250219 182600 15556347500 230000 230000 230000 230000 0
79 20250219 182500 15556347500 230000 230000 230000 230000 0
80 20250219 182400 15556347500 230000 230000 230000 230000 0
81 20250219 182300 15556347500 230000 230000 230000 230000 0
82 20250219 182200 15556347500 230000 230000 230000 230000 0
83 20250219 182100 15556347500 230000 230000 230000 230000 0
84 20250219 182000 15556347500 230000 230000 230000 230000 0
85 20250219 181900 15556347500 230000 230000 230000 230000 0
86 20250219 181800 15556347500 230000 230000 230000 230000 0
87 20250219 181700 15556347500 230000 230000 230000 230000 0
88 20250219 181600 15556347500 230000 230000 230000 230000 0
89 20250219 181500 15556347500 230000 230000 230000 230000 0
90 20250219 181400 15556347500 230000 230000 230000 230000 0
91 20250219 181300 15556347500 230000 230000 230000 230000 0
92 20250219 181200 15556347500 230000 230000 230000 230000 872
93 20250219 181100 15556347500 230000 230000 230000 230000 0
94 20250219 181000 15556347500 230000 230000 230000 230000 0
95 20250219 180900 15556347500 230000 230000 230000 230000 0
96 20250219 180800 15556347500 230000 230000 230000 230000 0
97 20250219 180700 15556347500 230000 230000 230000 230000 0
98 20250219 180600 15556347500 230000 230000 230000 230000 0
99 20250219 180500 15556347500 230000 230000 230000 230000 0
100 20250219 180400 15556347500 230000 230000 230000 230000 0
101 20250219 180300 15556347500 230000 230000 230000 230000 0
102 20250219 180200 15556347500 230000 230000 230000 230000 0
103 20250219 180100 15556347500 230000 230000 230000 230000 0
104 20250219 180000 15556347500 230000 230000 230000 230000 0
105 20250219 175900 15556347500 230000 230000 230000 230000 0
106 20250219 175800 15556347500 230000 230000 230000 230000 0
107 20250219 175700 15556347500 230000 230000 230000 230000 0
108 20250219 175600 15556347500 230000 230000 230000 230000 0
109 20250219 175500 15556347500 230000 230000 230000 230000 0
110 20250219 175400 15556347500 230000 230000 230000 230000 0
111 20250219 175300 15556347500 230000 230000 230000 230000 0
112 20250219 175200 15556347500 230000 230000 230000 230000 0
113 20250219 175100 15556347500 230000 230000 230000 230000 0
114 20250219 175000 15556347500 230000 230000 230000 230000 0
115 20250219 174900 15556347500 230000 230000 230000 230000 0
116 20250219 174800 15556347500 230000 230000 230000 230000 0
117 20250219 174700 15556347500 230000 230000 230000 230000 0
118 20250219 174600 15556347500 230000 230000 230000 230000 0
119 20250219 174500 15556347500 230000 230000 230000 230000 0
120 20250219 174400 15556347500 230000 230000 230000 230000 0
121 20250219 174300 15556347500 230000 230000 230000 230000 0
122 20250219 174200 15556347500 230000 230000 230000 230000 872
123 20250219 174100 15556347500 230000 230000 230000 230000 0
124 20250219 174000 15556347500 230000 230000 230000 230000 0
125 20250219 173900 15556347500 230000 230000 230000 230000 0
126 20250219 173800 15556347500 230000 230000 230000 230000 0
127 20250219 173700 15556347500 230000 230000 230000 230000 0
128 20250219 173600 15556347500 230000 230000 230000 230000 0
129 20250219 173500 15556347500 230000 230000 230000 230000 0
130 20250219 173400 15556347500 230000 230000 230000 230000 0
131 20250219 173300 15556347500 230000 230000 230000 230000 0
132 20250219 173200 15556347500 230000 230000 230000 230000 0
133 20250219 173100 15556347500 230000 230000 230000 230000 0
134 20250219 173000 15556347500 230000 230000 230000 230000 0
135 20250219 172900 15556347500 230000 230000 230000 230000 0
136 20250219 172800 15556347500 230000 230000 230000 230000 0
137 20250219 172700 15556347500 230000 230000 230000 230000 0
138 20250219 172600 15556347500 230000 230000 230000 230000 0
139 20250219 172500 15556347500 230000 230000 230000 230000 0
140 20250219 172400 15556347500 230000 230000 230000 230000 0
141 20250219 172300 15556347500 230000 230000 230000 230000 0
142 20250219 172200 15556347500 230000 230000 230000 230000 0
143 20250219 172100 15556347500 230000 230000 230000 230000 0
144 20250219 172000 15556347500 230000 230000 230000 230000 0
145 20250219 171900 15556347500 230000 230000 230000 230000 0
146 20250219 171800 15556347500 230000 230000 230000 230000 0
147 20250219 171700 15556347500 230000 230000 230000 230000 0
148 20250219 171600 15556347500 230000 230000 230000 230000 0
149 20250219 171500 15556347500 230000 230000 230000 230000 0
150 20250219 171400 15556347500 230000 230000 230000 230000 0
151 20250219 171300 15556347500 230000 230000 230000 230000 0
152 20250219 171200 15556347500 230000 230000 230000 230000 872
153 20250219 171100 15556347500 230000 230000 230000 230000 0
154 20250219 171000 15556347500 230000 230000 230000 230000 0
155 20250219 170900 15556347500 230000 230000 230000 230000 0
156 20250219 170800 15556347500 230000 230000 230000 230000 0
157 20250219 170700 15556347500 230000 230000 230000 230000 0
158 20250219 170600 15556347500 230000 230000 230000 230000 0
159 20250219 170500 15556347500 230000 230000 230000 230000 0
160 20250219 170400 15556347500 230000 230000 230000 230000 0
161 20250219 170300 15556347500 230000 230000 230000 230000 0
162 20250219 170200 15556347500 230000 230000 230000 230000 0
163 20250219 170100 15556347500 230000 230000 230000 230000 0
164 20250219 170000 15556347500 230000 230000 230000 230000 0
165 20250219 165900 15556347500 230000 230000 230000 230000 0
166 20250219 165800 15556347500 230000 230000 230000 230000 0
167 20250219 165700 15556347500 230000 230000 230000 230000 0
168 20250219 165600 15556347500 230000 230000 230000 230000 0
169 20250219 165500 15556347500 230000 230000 230000 230000 0
170 20250219 165400 15556347500 230000 230000 230000 230000 0
171 20250219 165300 15556347500 230000 230000 230000 230000 0
172 20250219 165200 15556347500 230000 230000 230000 230000 0
173 20250219 165100 15556347500 230000 230000 230000 230000 0
174 20250219 165000 15556347500 230000 230000 230000 230000 0
175 20250219 164900 15556347500 230000 230000 230000 230000 0
176 20250219 164800 15556347500 230000 230000 230000 230000 0
177 20250219 164700 15556347500 230000 230000 230000 230000 0
178 20250219 164600 15556347500 230000 230000 230000 230000 0
179 20250219 164500 15556347500 230000 230000 230000 230000 0
180 20250219 164400 15556347500 230000 230000 230000 230000 0
181 20250219 164300 15556347500 230000 230000 230000 230000 0
182 20250219 164200 15556347500 230000 230000 230000 230000 872
183 20250219 164100 15556347500 230000 230000 230000 230000 0
184 20250219 164000 15556347500 230000 230000 230000 230000 0
185 20250219 163900 15556347500 230000 230000 230000 230000 0
186 20250219 163800 15556347500 230000 230000 230000 230000 0
187 20250219 163700 15556347500 230000 230000 230000 230000 0
188 20250219 163600 15556347500 230000 230000 230000 230000 0
189 20250219 163500 15556347500 230000 230000 230000 230000 0
190 20250219 163400 15556347500 230000 230000 230000 230000 0
191 20250219 163300 15556347500 230000 230000 230000 230000 0
192 20250219 163200 15556347500 230000 230000 230000 230000 0
193 20250219 163100 15556347500 230000 230000 230000 230000 0
194 20250219 163000 15556347500 230000 230000 230000 230000 0
195 20250219 162900 15556347500 230000 230000 230000 230000 0
196 20250219 162800 15556347500 230000 230000 230000 230000 0
197 20250219 162700 15556347500 230000 230000 230000 230000 0
198 20250219 162600 15556347500 230000 230000 230000 230000 0
199 20250219 162500 15556347500 230000 230000 230000 230000 0
200 20250219 162400 15556347500 230000 230000 230000 230000 0
201 20250219 162300 15556347500 230000 230000 230000 230000 0
202 20250219 162200 15556347500 230000 230000 230000 230000 0
203 20250219 162100 15556347500 230000 230000 230000 230000 0
204 20250219 162000 15556347500 230000 230000 230000 230000 0
205 20250219 161900 15556347500 230000 230000 230000 230000 0
206 20250219 161800 15556347500 230000 230000 230000 230000 0
207 20250219 161700 15556347500 230000 230000 230000 230000 0
208 20250219 161600 15556347500 230000 230000 230000 230000 0
209 20250219 161500 15556347500 230000 230000 230000 230000 0
210 20250219 161400 15556347500 230000 230000 230000 230000 0
211 20250219 161300 15556347500 230000 230000 230000 230000 0
212 20250219 161200 15556347500 230000 230000 230000 230000 872
213 20250219 161100 15556347500 230000 230000 230000 230000 0
214 20250219 161000 15556347500 230000 230000 230000 230000 0
215 20250219 160900 15556347500 230000 230000 230000 230000 0
216 20250219 160800 15556347500 230000 230000 230000 230000 0
217 20250219 160700 15556347500 230000 230000 230000 230000 0
218 20250219 160600 15556347500 230000 230000 230000 230000 0
219 20250219 160500 15556347500 230000 230000 230000 230000 0
220 20250219 160400 15556347500 230000 230000 230000 230000 0
221 20250219 160300 15556347500 230000 230000 230000 230000 0
222 20250219 160200 15556347500 230000 230000 230000 230000 0
223 20250219 160100 15556347500 230000 230000 230000 230000 0
224 20250219 160000 15556347500 230000 230000 230000 230000 0
225 20250219 155900 15556347500 230000 230000 230000 230000 0
226 20250219 155800 15556347500 230000 230000 230000 230000 0
227 20250219 155700 15556347500 230000 230000 230000 230000 0
228 20250219 155600 15556347500 230000 230000 230000 230000 0
229 20250219 155500 15556347500 230000 230000 230000 230000 0
230 20250219 155400 15556347500 230000 230000 230000 230000 0
231 20250219 155300 15556347500 230000 230000 230000 230000 0
232 20250219 155200 15556347500 230000 230000 230000 230000 0
233 20250219 155100 15556347500 230000 230000 230000 230000 0
234 20250219 155000 15556347500 230000 230000 230000 230000 0
235 20250219 154900 15556347500 230000 230000 230000 230000 0
236 20250219 154800 15556347500 230000 230000 230000 230000 0
237 20250219 154700 15556347500 230000 230000 230000 230000 0
238 20250219 154600 15556347500 230000 230000 230000 230000 0
239 20250219 154500 15556347500 230000 230000 230000 230000 0
240 20250219 154400 15556347500 230000 230000 230000 230000 0
241 20250219 154300 15556347500 230000 230000 230000 230000 0
242 20250219 154200 15556347500 230000 230000 230000 230000 872
243 20250219 154100 15556347500 230000 230000 230000 230000 0
244 20250219 154000 15556347500 230000 230000 230000 230000 0
245 20250219 153900 15556347500 230000 230000 230000 230000 0
246 20250219 153800 15556347500 230000 230000 230000 230000 0
247 20250219 153700 15556347500 230000 230000 230000 230000 0
248 20250219 153600 15556347500 230000 230000 230000 230000 0
249 20250219 153500 15556347500 230000 230000 230000 230000 0
250 20250219 153400 15556347500 230000 230000 230000 230000 0
251 20250219 153300 15556347500 230000 230000 230000 230000 0
252 20250219 153200 15556347500 230000 230000 230000 230000 0
253 20250219 153100 15556347500 230000 230000 230000 230000 0
254 20250219 153000 15556347500 230000 230000 230000 230000 872
255 20250219 152900 15355787500 231000 231000 231000 231000 0
256 20250219 152800 15355787500 231000 231000 231000 231000 0
257 20250219 152700 15355787500 231000 231000 231000 231000 0
258 20250219 152600 15355787500 231000 231000 231000 231000 0
259 20250219 152500 15355787500 231000 231000 231000 231000 0
260 20250219 152400 15355787500 231000 231000 231000 231000 0
261 20250219 152300 15355787500 231000 231000 231000 231000 0
262 20250219 152200 15355787500 231000 231000 231000 231000 0
263 20250219 152100 15355787500 231000 231000 231000 231000 0
264 20250219 152000 15355787500 231000 231000 231000 231000 0
265 20250219 151900 15355787500 231000 230000 231000 230000 72
266 20250219 151800 15339185000 230000 230500 230500 230000 252
267 20250219 151700 15281124000 231000 230500 231000 230000 188
268 20250219 151600 15237809500 230500 230500 230500 230000 174
269 20250219 151500 15197768500 230000 231000 231000 230000 221
270 20250219 151400 15146828000 231000 230500 231000 230500 229
271 20250219 151300 15093980500 231000 230500 231000 230500 92
272 20250219 151200 15072765500 231000 230500 231000 230500 97
273 20250219 151100 15050401500 231000 230500 231000 230500 173
274 20250219 151000 15010459000 230500 230500 231000 230500 92
275 20250219 150900 14989252000 231000 231000 231000 230000 232
276 20250219 150800 14935735000 230500 230000 231000 230000 164
277 20250219 150700 14897965500 230000 230500 231000 230000 146
278 20250219 150600 14864355500 230500 230500 231000 230000 247
279 20250219 150500 14807417500 230000 230500 231000 230000 165
280 20250219 150400 14769377500 230000 230500 230500 230000 50
281 20250219 150300 14757865500 230000 230000 231000 230000 149
282 20250219 150200 14723546000 230000 230000 230500 230000 36
283 20250219 150100 14715253000 230000 230500 230500 230000 44
284 20250219 150000 14705119500 230500 230000 230500 230000 62
285 20250219 145900 14690842000 230000 230500 230500 230000 48
286 20250219 145800 14679791500 230500 230000 230500 230000 127
287 20250219 145700 14650572500 230500 230000 230500 230000 192
288 20250219 145600 14606327500 230500 230000 230500 230000 24
289 20250219 145500 14600800000 230000 230000 230500 230000 70
290 20250219 145400 14584696000 230000 230500 230500 230000 63
291 20250219 145300 14570183000 230500 230500 230500 230000 43
292 20250219 145200 14560276000 230500 230000 230500 230000 74
293 20250219 145100 14543237500 230500 230500 230500 230000 21
294 20250219 145000 14538402000 230000 230000 230500 230000 102
295 20250219 144900 14514924500 230500 230500 230500 230000 32
296 20250219 144800 14507558000 230000 230500 230500 230000 18
297 20250219 144700 14503414500 230000 230000 230500 230000 32
298 20250219 144600 14496048500 230000 230000 230500 230000 31
299 20250219 144500 14488911000 230500 229500 230500 229500 65
300 20250219 144400 14473955000 230000 230000 230500 230000 571
301 20250219 144300 14342619500 230500 230000 230500 229500 359
302 20250219 144200 14260036500 229500 230000 230000 229000 245
303 20250219 144100 14203779000 230000 229500 230000 229500 27
304 20250219 144000 14197579500 229500 229500 230000 229500 70
305 20250219 143900 14181492000 230000 229500 230000 229500 232
306 20250219 143800 14128245500 229500 230000 230000 229500 53
307 20250219 143700 14116067500 229500 229500 230000 229500 62
308 20250219 143600 14101829000 229500 229500 230000 229500 53
309 20250219 143500 14089660000 230000 230000 230000 229500 18
310 20250219 143400 14085524000 230000 229500 230000 229500 104
311 20250219 143300 14061650500 229500 229500 230000 229500 63
312 20250219 143200 14047185500 230000 230000 230000 229500 70
313 20250219 143100 14031099500 230000 230000 230000 229500 21
314 20250219 143000 14026275500 229500 230000 230000 229500 24
315 20250219 142900 14020761500 230000 230500 230500 229500 834
316 20250219 142800 13829033500 230500 230500 230500 230000 370
317 20250219 142700 13743757000 230000 230000 230500 230000 45
318 20250219 142600 13733397500 230000 230000 230500 230000 30
319 20250219 142500 13726493000 230500 230000 230500 230000 32
320 20250219 142400 13719128000 230000 230500 230500 230000 52
321 20250219 142300 13707161000 230500 230000 231000 230000 68
322 20250219 142200 13691510500 230000 230000 230500 230000 24
323 20250219 142100 13685988500 230000 231000 231000 230000 25
324 20250219 142000 13680235500 231000 230000 231000 230000 129
325 20250219 141900 13650510000 230500 230000 231000 230000 129
326 20250219 141800 13620781500 230000 230000 230500 230000 35
327 20250219 141700 13612724000 230500 230000 230500 230000 99
328 20250219 141600 13589917500 230500 230000 230500 230000 36
329 20250219 141500 13581623500 230000 230000 230500 230000 47
330 20250219 141400 13570807000 230000 230000 230500 230000 59
331 20250219 141300 13557231500 230500 230000 230500 230000 54
332 20250219 141200 13544796000 230500 230500 230500 230000 40
333 20250219 141100 13535588500 230500 230500 230500 230000 37
334 20250219 141000 13527065000 230500 230500 230500 230000 31
335 20250219 140900 13519928000 230500 230500 230500 230000 245
336 20250219 140800 13463572000 230000 230500 230500 230000 55
337 20250219 140700 13450902500 230000 230000 230500 230000 132
338 20250219 140600 13420505500 230000 229500 230500 229500 139
339 20250219 140500 13388530000 229500 230000 230000 229500 79
340 20250219 140400 13370377000 229500 230000 230000 229500 22
341 20250219 140300 13365325000 229500 230500 230500 229500 68
342 20250219 140200 13349689000 230500 230500 231000 229500 148
343 20250219 140100 13315618000 230500 231000 231000 230500 60
344 20250219 140000 13301780500 230500 231000 231000 230500 71
345 20250219 135900 13285408000 230500 230500 231000 230500 22
346 20250219 135800 13280333000 230500 230500 231000 230500 37
347 20250219 135700 13271797000 230500 230500 231000 230500 23
348 20250219 135600 13266489500 231000 230500 231000 230500 37
349 20250219 135500 13257952000 231000 230500 231000 230500 52
350 20250219 135400 13245944500 231000 230500 231000 230500 45
351 20250219 135300 13235568500 231000 231000 231000 230500 33
352 20250219 135200 13227953000 231000 230500 231000 230500 43
353 20250219 135100 13218025000 230500 230500 231000 230500 59
354 20250219 135000 13204405000 231000 231000 231000 230500 16
355 20250219 134900 13200712500 231000 231000 231000 230500 23
356 20250219 134800 13195405500 231000 231000 231000 230500 54
357 20250219 134700 13182936000 230500 231000 231000 230000 156
358 20250219 134600 13146968000 230500 230500 230500 230000 197
359 20250219 134500 13101568000 230500 229500 230500 229500 136
360 20250219 134400 13070248500 229500 230000 230000 229500 24
361 20250219 134300 13064735000 230000 230000 230000 229500 226
362 20250219 134200 13012828500 230000 229500 230000 229500 27
363 20250219 134100 13006625500 229500 229500 230000 229500 57
364 20250219 134000 12993530500 230000 230000 230000 229500 29
365 20250219 133900 12986868500 230000 230000 230000 229500 29
366 20250219 133800 12980205000 229500 229500 230000 229500 27
367 20250219 133700 12974006500 229500 230000 230000 229500 24
368 20250219 133600 12968491500 230000 230000 230000 229500 24
369 20250219 133500 12962976000 230000 230000 230000 229500 53
370 20250219 133400 12950808500 230000 229500 230500 229500 13
371 20250219 133300 12947818000 230000 230000 230000 229500 32
372 20250219 133200 12940463500 230000 230000 230000 229500 143
373 20250219 133100 12907590000 230000 229500 230000 229500 38
374 20250219 133000 12898862500 229500 229500 230000 229500 65
375 20250219 132900 12883937000 230000 230000 230000 229500 38
376 20250219 132800 12875209000 229500 229500 230000 229000 88
377 20250219 132700 12855039000 230000 229500 230000 229000 128
378 20250219 132600 12825673500 230000 230000 230000 229500 59
379 20250219 132500 12812127500 230000 230000 230000 229000 54
380 20250219 132400 12799739000 229500 229500 230000 229500 87
381 20250219 132300 12779763500 230000 229500 230000 229500 182
382 20250219 132200 12737935500 229500 229500 230000 229000 40
383 20250219 132100 12728756000 229500 229500 230000 229500 62
384 20250219 132000 12714522000 229500 229000 230000 229000 203
385 20250219 131900 12667900000 229500 229500 229500 229000 834
386 20250219 131800 12476888000 229000 229500 229500 229000 58
387 20250219 131700 12463601500 229500 229000 229500 229000 99
388 20250219 131600 12440912500 229000 229500 230000 229000 248
389 20250219 131500 12384044000 230000 230000 230000 229500 185
390 20250219 131400 12341572500 230000 229500 230000 229500 75
391 20250219 131300 12324352000 229500 230000 230500 229500 95
392 20250219 131200 12302538000 230000 230500 230500 229500 285
393 20250219 131100 12236990500 230500 231000 231000 230000 332
394 20250219 131000 12160524000 231000 230000 231000 230000 61
395 20250219 130900 12146470000 230000 230000 231000 230000 50
396 20250219 130800 12134961000 230500 231000 231000 230000 72
397 20250219 130700 12118381500 230500 231000 231500 230500 112
398 20250219 130600 12092558000 231000 231000 231000 230500 185
399 20250219 130500 12049836500 230500 230500 231000 230500 95
400 20250219 130400 12027938500 230500 230500 231000 230000 362
401 20250219 130300 11944519000 230000 230000 230500 230000 75
402 20250219 130200 11927265500 230500 230000 230500 230000 59
403 20250219 130100 11913687500 230000 230000 230500 230000 61
404 20250219 130000 11899654500 230500 230500 230500 230000 99
405 20250219 125900 11876861000 230500 229500 230500 229500 135
406 20250219 125800 11845835000 229500 230000 230000 229500 82
407 20250219 125700 11826992500 230000 230500 230500 230000 167
408 20250219 125600 11788570500 230000 230000 230500 230000 71
409 20250219 125500 11772235000 230000 230000 230500 230000 93
410 20250219 125400 11750837500 230000 230500 230500 229500 551
411 20250219 125300 11624150500 230500 230500 230500 230000 80
412 20250219 125200 11605742000 230500 230000 230500 230000 152
413 20250219 125100 11570774500 230500 230000 230500 229500 164
414 20250219 125000 11533071000 230000 229500 230500 229500 266
415 20250219 124900 11471886000 230000 230000 230500 229500 364
416 20250219 124800 11388189000 230000 230000 230000 229500 1222
417 20250219 124700 11107191500 230000 231000 231000 230000 238
418 20250219 124600 11052396500 230500 231000 231000 230500 18
419 20250219 124500 11048243500 231000 231000 231000 230500 62
420 20250219 124400 11033944000 231000 230500 231000 230500 16
421 20250219 124300 11030250500 231000 231000 231000 230500 17
422 20250219 124200 11026324000 231000 231000 231000 230500 31
423 20250219 124100 11019171500 231000 231000 231500 230500 11
424 20250219 124000 11016631500 231000 230500 231000 230500 691
425 20250219 123900 10857310000 231000 230500 231000 230500 120
426 20250219 123800 10829646000 231000 231000 231000 230500 42
427 20250219 123700 10819944500 231000 231000 231500 230500 147
428 20250219 123600 10785989500 231000 231500 231500 231000 30
429 20250219 123500 10779049000 231000 231500 231500 231000 115
430 20250219 123400 10752479000 231500 231000 231500 231000 30
431 20250219 123300 10745540000 231500 231500 231500 231000 7
432 20250219 123200 10743921500 231500 231500 231500 231000 27
433 20250219 123100 10737675500 231500 231500 231500 231000 20
434 20250219 123000 10733048500 231500 231500 231500 231000 15
435 20250219 122900 10729578500 231000 231500 231500 231000 20
436 20250219 122800 10724957000 231500 231500 231500 231000 25
437 20250219 122700 10719172000 231500 231500 231500 231000 73
438 20250219 122600 10702304500 231500 231500 231500 231000 25
439 20250219 122500 10696527000 231500 232000 232000 231000 30
440 20250219 122400 10689584000 231500 232000 232000 231500 21
441 20250219 122300 10684720000 232000 232000 232000 231500 53
442 20250219 122200 10672441000 231500 231500 232000 231500 92
443 20250219 122100 10651142000 231500 231500 232000 231000 195
444 20250219 122000 10606050000 231500 231500 231500 231000 28
445 20250219 121900 10599574000 231500 231500 231500 231000 28
446 20250219 121800 10593103000 231000 231500 231500 231000 23
447 20250219 121700 10587783000 231000 231000 231500 230500 69
448 20250219 121600 10571844500 231000 231500 231500 231000 27
449 20250219 121500 10565602000 231500 231500 231500 231000 12
450 20250219 121400 10562825000 231500 231500 231500 230500 537
451 20250219 121300 10438883000 231000 231000 232000 231000 27
452 20250219 121200 10432635000 231500 232000 232000 231500 24
453 20250219 121100 10427075000 231500 231000 231500 231000 85
454 20250219 121000 10407403500 231500 231000 231500 231000 63
455 20250219 120900 10392820500 231500 231500 231500 231000 35
456 20250219 120800 10384720000 231500 231500 232000 231000 40
457 20250219 120700 10375460500 231000 232000 232000 231000 11
458 20250219 120600 10372914500 231500 232000 232000 231000 16
459 20250219 120500 10369211500 231500 231500 231500 231000 87
460 20250219 120400 10349074000 231500 231500 231500 231000 62
461 20250219 120300 10334741500 231500 231500 231500 231000 46
462 20250219 120200 10324095500 231500 231500 231500 231000 11
463 20250219 120100 10321551500 231500 231500 231500 231000 15
464 20250219 120000 10318079500 231000 231500 231500 231000 22
465 20250219 115900 10312991500 231000 231000 231500 231000 9
466 20250219 115800 10310911500 231000 231000 231500 231000 177
467 20250219 115700 10269945500 231000 231000 231000 230500 146
468 20250219 115600 10236237500 231000 231000 231000 231000 216
469 20250219 115500 10186341500 231000 230500 231000 230500 26
470 20250219 115400 10180344000 231000 231000 231000 231000 12
471 20250219 115300 10177572000 231000 231000 231000 230500 67
472 20250219 115200 10162123500 231000 230500 231000 230500 22
473 20250219 115100 10157048000 230500 231000 231000 230500 21
474 20250219 115000 10152197500 231000 230500 231000 230500 29
475 20250219 114900 10145508500 230500 231500 231500 230500 123
476 20250219 114800 10117112500 231500 231500 231500 231000 31
477 20250219 114700 10109941000 231500 231000 231500 230500 218
478 20250219 114600 10059640500 231000 231000 231000 230500 32
479 20250219 114500 10052250500 231000 231500 231500 230500 110
480 20250219 114400 10026879500 231000 231500 231500 231000 59
481 20250219 114300 10013246000 231500 231500 231500 230500 17
482 20250219 114200 10009317000 231500 231500 231500 231500 12
483 20250219 114100 10006539000 231000 231500 231500 230500 47
484 20250219 114000 9995680500 231000 231500 231500 231000 62
485 20250219 113900 9981341500 231500 231000 231500 230500 34
486 20250219 113800 9973492500 231000 230500 231500 230500 56
487 20250219 113700 9960557000 231000 230500 231000 230500 262
488 20250219 113600 9900164000 231000 231000 231500 230500 80
489 20250219 113500 9881687500 231000 231000 231000 231000 24
490 20250219 113400 9876143500 231000 230500 231000 230500 40
491 20250219 113300 9866909000 231000 230500 231000 230500 10
492 20250219 113200 9864599500 230500 231000 231000 230500 30
493 20250219 113100 9857672000 231000 231000 231000 230500 129
494 20250219 113000 9827929500 231000 231000 231000 231000 7
495 20250219 112900 9826312500 231000 231000 231000 230500 28
496 20250219 112800 9819846500 230500 231000 231000 230500 15
497 20250219 112700 9816385000 231000 231000 231000 230500 83
498 20250219 112600 9797249000 231000 230500 231000 230000 127
499 20250219 112500 9767979000 230000 231000 231000 230000 52
500 20250219 112400 9755993500 231000 230000 231000 230000 54
501 20250219 112300 9743543000 230000 230500 230500 230000 96
502 20250219 112200 9721436000 230500 230500 231000 230000 127
503 20250219 112100 9692139000 230500 231000 231000 230000 25
504 20250219 112000 9686378500 230500 230500 231000 230000 89
505 20250219 111900 9665866500 230500 230500 231000 230500 52
506 20250219 111800 9653879500 230500 230500 231000 230000 371
507 20250219 111700 9568518000 230500 230500 230500 230000 29
508 20250219 111600 9561835500 230000 231000 231000 230000 738
509 20250219 111500 9391754000 230500 231000 231000 230500 28
510 20250219 111400 9385292000 231000 231000 231000 230500 27
511 20250219 111300 9379055500 230500 230500 231000 230500 192
512 20250219 111200 9334757000 230500 231000 231000 230500 41
513 20250219 111100 9325289000 231000 231000 231000 230500 435
514 20250219 111000 9224806000 231500 231000 231500 231000 19
515 20250219 110900 9220413500 231500 231500 232000 231000 70
516 20250219 110800 9204212500 232000 231500 232000 231000 72
517 20250219 110700 9187545500 232000 231000 232000 231000 139
518 20250219 110600 9155416000 231500 232000 232000 231500 21
519 20250219 110500 9150552000 232000 231000 232000 231000 30
520 20250219 110400 9143608500 231500 231500 231500 231000 102
521 20250219 110300 9119998500 231500 231500 231500 231000 28
522 20250219 110200 9113524000 231500 231500 231500 231000 38
523 20250219 110100 9104732000 231500 231500 231500 231000 190
524 20250219 110000 9060814500 231500 231500 231500 231000 60
525 20250219 105900 9046925000 231500 231500 231500 231000 36
526 20250219 105800 9038595500 231000 231500 231500 231000 23
527 20250219 105700 9033276500 231500 231500 231500 231000 29
528 20250219 105600 9026569000 231000 231500 231500 231000 21
529 20250219 105500 9021711000 231500 231000 231500 230500 204
530 20250219 105400 8974567000 231000 231000 231000 230500 221
531 20250219 105300 8923550000 231500 231500 231500 231500 15
532 20250219 105200 8920077500 231500 231500 231500 230500 531
533 20250219 105100 8797483500 231000 231500 231500 231000 23
534 20250219 105000 8792166000 231000 231500 232000 231000 102
535 20250219 104900 8768550500 232000 231000 232000 231000 48
536 20250219 104800 8757443000 231500 232000 232000 231000 120
537 20250219 104700 8729665000 232000 231500 232000 231000 654
538 20250219 104600 8578503000 231500 231500 231500 231500 15
539 20250219 104500 8575030500 231500 231000 232000 231000 24
540 20250219 104400 8569476500 231500 231500 232000 231000 48
541 20250219 104300 8558363500 231500 231500 231500 231000 47
542 20250219 104200 8547494500 231500 231500 231500 231000 80
543 20250219 104100 8528992000 231500 231500 231500 231000 26
544 20250219 104000 8522979500 231000 231500 231500 231000 27
545 20250219 103900 8516735500 231500 231500 231500 231000 22
546 20250219 103800 8511643000 231500 231500 231500 231000 81
547 20250219 103700 8492925000 231500 231500 231500 231000 211
548 20250219 103600 8444173500 231000 231500 231500 231000 80
549 20250219 103500 8425676500 231500 231000 231500 230500 73
550 20250219 103400 8408807500 231000 231000 231000 230500 33
551 20250219 103300 8401190500 231000 231000 231500 230500 415
552 20250219 103200 8305357500 231500 232000 232000 231500 129
553 20250219 103100 8275461000 231500 232000 232000 231500 173
554 20250219 103000 8235343500 231500 232000 232000 231000 579
555 20250219 102900 8101405000 232000 232500 232500 232000 153
556 20250219 102800 8065877500 232500 232500 232500 232000 87
557 20250219 102700 8045676000 232500 232000 232500 231500 93
558 20250219 102600 8024084000 232000 231500 232500 231000 381
559 20250219 102500 7935737500 231500 232000 232000 231000 230
560 20250219 102400 7882549500 231500 231000 232000 231000 316
561 20250219 102300 7809457000 231500 231500 232000 231500 218
562 20250219 102200 7758982500 231500 231500 231500 231000 297
563 20250219 102100 7690326000 231500 231000 231500 231000 256
564 20250219 102000 7631069500 231000 231500 231500 231000 62
565 20250219 101900 7616734500 231000 231000 231500 231000 316
566 20250219 101800 7543710500 231000 231500 232000 231000 722
567 20250219 101700 7376596000 231500 232000 232000 231500 53
568 20250219 101600 7364324000 231500 232000 232000 231500 128
569 20250219 101500 7334670500 232000 232000 232500 231500 466
570 20250219 101400 7226561500 232500 232000 232500 232000 52
571 20250219 101300 7214474000 232500 232500 232500 232000 213
572 20250219 101200 7165038500 232500 232500 233000 232000 218
573 20250219 101100 7114356000 233000 232500 233000 232500 572
574 20250219 101000 6981349500 232000 232500 232500 232000 199
575 20250219 100900 6935152500 232500 233000 233000 232000 642
576 20250219 100800 6785866500 233000 232500 233500 232500 386
577 20250219 100700 6695916500 233000 233000 233000 232500 105
578 20250219 100600 6671487500 233000 233000 233000 232500 56
579 20250219 100500 6658440500 233000 232500 233000 232000 74
580 20250219 100400 6641237000 232500 232000 232500 232000 96
581 20250219 100300 6618920500 232000 232000 232500 232000 92
582 20250219 100200 6597571500 232500 232500 232500 232000 107
583 20250219 100100 6572694500 232500 232000 232500 232000 352
584 20250219 100000 6490870000 232000 233000 233000 232000 365
585 20250219 095900 6405999000 233000 233000 233000 232500 162
586 20250219 095800 6368302000 233000 233000 233000 232500 40
587 20250219 095700 6358985000 233000 234000 234000 233000 921
588 20250219 095600 6144229000 234000 233500 234000 233500 87
589 20250219 095500 6123874500 234000 233500 234000 233500 31
590 20250219 095400 6116629000 233500 234000 234500 233500 132
591 20250219 095300 6085739500 234000 233500 234000 233500 36
592 20250219 095200 6077317500 234000 234000 234000 234000 27
593 20250219 095100 6070999500 234000 234500 234500 233500 146
594 20250219 095000 6036823000 234500 234000 234500 234000 23
595 20250219 094900 6031438500 234000 235000 235000 234000 115
596 20250219 094800 6004510500 234500 234500 235000 234000 192
597 20250219 094700 5959506000 234000 234500 235000 234000 876
598 20250219 094600 5754222000 234500 235000 235000 234000 341
599 20250219 094500 5674188000 235000 234500 235000 234500 85
600 20250219 094400 5654232000 235000 234500 235000 234000 163
601 20250219 094300 5616012000 234500 234500 235000 234000 105
602 20250219 094200 5591381000 234500 234500 235000 234500 170
603 20250219 094100 5551498000 234500 234000 235000 234000 61
604 20250219 094000 5537191000 234000 234500 234500 234000 190
605 20250219 093900 5492639000 234500 234500 234500 234000 167
606 20250219 093800 5453485000 234000 235500 235500 234000 482
607 20250219 093700 5340400000 235500 235500 235500 235000 119
608 20250219 093600 5312379000 235000 235500 235500 235000 100
609 20250219 093500 5288841000 235000 235000 235500 235000 65
610 20250219 093400 5273558000 235500 235000 235500 234500 476
611 20250219 093300 5161698000 234500 235000 235500 234500 267
612 20250219 093200 5098984000 235500 234000 235500 234000 589
613 20250219 093100 4960606500 234500 233500 234500 233000 132
614 20250219 093000 4929752000 233000 233500 234000 233000 83
615 20250219 092900 4910367500 234000 234000 234500 233500 327
616 20250219 092800 4833877500 234000 234500 234500 233500 110
617 20250219 092700 4808124500 233000 233000 234500 232500 291
618 20250219 092600 4740216000 233000 233500 233500 232500 197
619 20250219 092500 4694333000 234500 233500 234500 232500 775
620 20250219 092400 4513685500 233500 234500 234500 233000 468
621 20250219 092300 4404332500 234500 235500 235500 234500 476
622 20250219 092200 4292551500 235500 234500 235500 234500 556
623 20250219 092100 4161847500 234500 234000 235000 234000 326
624 20250219 092000 4085402500 234500 234000 235000 233500 1512
625 20250219 091900 3730993000 233500 234000 234000 233500 243
626 20250219 091800 3674247500 234000 232000 234000 232000 1619
627 20250219 091700 3296435500 232000 231500 232500 231000 448
628 20250219 091600 3192569500 232000 232000 232000 231000 338
629 20250219 091500 3114240000 232000 231000 232000 231000 566
630 20250219 091400 2983303500 231000 232500 232500 231000 1971
631 20250219 091300 2526532000 232500 232500 232500 232000 661
632 20250219 091200 2372862500 232500 232000 233000 232000 1720
633 20250219 091100 1972642000 232500 232500 232500 232000 361
634 20250219 091000 1888761500 232000 232500 232500 232000 123
635 20250219 090900 1860216000 232500 233500 233500 232000 479
636 20250219 090800 1748789000 233500 233000 233500 233000 178
637 20250219 090700 1707292500 233500 232500 233500 232000 540
638 20250219 090600 1581616500 232500 233000 233500 232500 318
639 20250219 090500 1507528500 232000 232000 233000 231000 554
640 20250219 090400 1378974500 232000 231000 232000 230000 686
641 20250219 090300 1220567000 230500 231500 232000 230000 2242
642 20250219 090200 703124000 232000 232000 232500 231000 901
643 20250219 090100 494745500 233000 233500 233500 232000 194
644 20250219 090000 449553500 233500 230000 234000 230000 1950

1
058470/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,83984,15242370,19064368000,3460017990000,0.55
20250214,87116,15242370,19601100000,3429533250000,0.57
20250213,92007,15242370,21207613500,3513366285000,0.60
20250212,88422,15242370,20337060000,3505745100000,0.58
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 83984 15242370 19064368000 3460017990000 0.55
3 20250214 87116 15242370 19601100000 3429533250000 0.57
4 20250213 92007 15242370 21207613500 3513366285000 0.60
5 20250212 88422 15242370 20337060000 3505745100000 0.58