ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001060/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183300,1172718700,23600,23600,23600,23600,908
20250217,183200,1172718700,23600,23600,23600,23600,0
20250217,183100,1172718700,23600,23600,23600,23600,0
20250217,183000,1172718700,23600,23600,23600,23600,0
20250217,182900,1172718700,23600,23600,23600,23600,0
20250217,182800,1172718700,23600,23600,23600,23600,0
20250217,182700,1172718700,23600,23600,23600,23600,0
20250217,182600,1172718700,23600,23600,23600,23600,0
20250217,182500,1172718700,23600,23600,23600,23600,0
20250217,182400,1172718700,23600,23600,23600,23600,0
20250217,182300,1172718700,23600,23600,23600,23600,0
20250217,182200,1172718700,23600,23600,23600,23600,0
20250217,182100,1172718700,23600,23600,23600,23600,0
20250217,182000,1172718700,23600,23600,23600,23600,0
20250217,181900,1172718700,23600,23600,23600,23600,0
20250217,181800,1172718700,23600,23600,23600,23600,0
20250217,181700,1172718700,23600,23600,23600,23600,0
20250217,181600,1172718700,23600,23600,23600,23600,0
20250217,181500,1172718700,23600,23600,23600,23600,0
20250217,181400,1172718700,23600,23600,23600,23600,0
20250217,181300,1172718700,23600,23600,23600,23600,0
20250217,181200,1172718700,23600,23600,23600,23600,0
20250217,181100,1172718700,23600,23600,23600,23600,0
20250217,181000,1172718700,23600,23600,23600,23600,0
20250217,180900,1172718700,23600,23600,23600,23600,0
20250217,180800,1172718700,23600,23600,23600,23600,0
20250217,180700,1172718700,23600,23600,23600,23600,0
20250217,180600,1172718700,23600,23600,23600,23600,0
20250217,180500,1172718700,23600,23600,23600,23600,0
20250217,180400,1172718700,23600,23600,23600,23600,0
20250217,180300,1172718700,23600,23600,23600,23600,908
20250217,180200,1172718700,23600,23600,23600,23600,0
20250217,180100,1172718700,23600,23600,23600,23600,0
20250217,180000,1172718700,23600,23600,23600,23600,0
20250217,175900,1172718700,23600,23600,23600,23600,0
20250217,175800,1172718700,23600,23600,23600,23600,0
20250217,175700,1172718700,23600,23600,23600,23600,0
20250217,175600,1172718700,23600,23600,23600,23600,0
20250217,175500,1172718700,23600,23600,23600,23600,0
20250217,175400,1172718700,23600,23600,23600,23600,0
20250217,175300,1172718700,23600,23600,23600,23600,0
20250217,175200,1172718700,23600,23600,23600,23600,0
20250217,175100,1172718700,23600,23600,23600,23600,0
20250217,175000,1172718700,23600,23600,23600,23600,0
20250217,174900,1172718700,23600,23600,23600,23600,0
20250217,174800,1172718700,23600,23600,23600,23600,0
20250217,174700,1172718700,23600,23600,23600,23600,0
20250217,174600,1172718700,23600,23600,23600,23600,0
20250217,174500,1172718700,23600,23600,23600,23600,0
20250217,174400,1172718700,23600,23600,23600,23600,0
20250217,174300,1172718700,23600,23600,23600,23600,0
20250217,174200,1172718700,23600,23600,23600,23600,0
20250217,174100,1172718700,23600,23600,23600,23600,0
20250217,174000,1172718700,23600,23600,23600,23600,0
20250217,173900,1172718700,23600,23600,23600,23600,0
20250217,173800,1172718700,23600,23600,23600,23600,0
20250217,173700,1172718700,23600,23600,23600,23600,0
20250217,173600,1172718700,23600,23600,23600,23600,0
20250217,173500,1172718700,23600,23600,23600,23600,0
20250217,173400,1172718700,23600,23600,23600,23600,0
20250217,173300,1172718700,23600,23600,23600,23600,908
20250217,173200,1172718700,23600,23600,23600,23600,0
20250217,173100,1172718700,23600,23600,23600,23600,0
20250217,173000,1172718700,23600,23600,23600,23600,0
20250217,172900,1172718700,23600,23600,23600,23600,0
20250217,172800,1172718700,23600,23600,23600,23600,0
20250217,172700,1172718700,23600,23600,23600,23600,0
20250217,172600,1172718700,23600,23600,23600,23600,0
20250217,172500,1172718700,23600,23600,23600,23600,0
20250217,172400,1172718700,23600,23600,23600,23600,0
20250217,172300,1172718700,23600,23600,23600,23600,0
20250217,172200,1172718700,23600,23600,23600,23600,0
20250217,172100,1172718700,23600,23600,23600,23600,0
20250217,172000,1172718700,23600,23600,23600,23600,0
20250217,171900,1172718700,23600,23600,23600,23600,0
20250217,171800,1172718700,23600,23600,23600,23600,0
20250217,171700,1172718700,23600,23600,23600,23600,0
20250217,171600,1172718700,23600,23600,23600,23600,0
20250217,171500,1172718700,23600,23600,23600,23600,0
20250217,171400,1172718700,23600,23600,23600,23600,0
20250217,171300,1172718700,23600,23600,23600,23600,0
20250217,171200,1172718700,23600,23600,23600,23600,0
20250217,171100,1172718700,23600,23600,23600,23600,0
20250217,171000,1172718700,23600,23600,23600,23600,0
20250217,170900,1172718700,23600,23600,23600,23600,0
20250217,170800,1172718700,23600,23600,23600,23600,0
20250217,170700,1172718700,23600,23600,23600,23600,0
20250217,170600,1172718700,23600,23600,23600,23600,0
20250217,170500,1172718700,23600,23600,23600,23600,0
20250217,170400,1172718700,23600,23600,23600,23600,0
20250217,170300,1172718700,23600,23600,23600,23600,908
20250217,170200,1172718700,23600,23600,23600,23600,0
20250217,170100,1172718700,23600,23600,23600,23600,0
20250217,170000,1172718700,23600,23600,23600,23600,0
20250217,165900,1172718700,23600,23600,23600,23600,0
20250217,165800,1172718700,23600,23600,23600,23600,0
20250217,165700,1172718700,23600,23600,23600,23600,0
20250217,165600,1172718700,23600,23600,23600,23600,0
20250217,165500,1172718700,23600,23600,23600,23600,0
20250217,165400,1172718700,23600,23600,23600,23600,0
20250217,165300,1172718700,23600,23600,23600,23600,0
20250217,165200,1172718700,23600,23600,23600,23600,0
20250217,165100,1172718700,23600,23600,23600,23600,0
20250217,165000,1172718700,23600,23600,23600,23600,0
20250217,164900,1172718700,23600,23600,23600,23600,0
20250217,164800,1172718700,23600,23600,23600,23600,0
20250217,164700,1172718700,23600,23600,23600,23600,0
20250217,164600,1172718700,23600,23600,23600,23600,0
20250217,164500,1172718700,23600,23600,23600,23600,0
20250217,164400,1172718700,23600,23600,23600,23600,0
20250217,164300,1172718700,23600,23600,23600,23600,0
20250217,164200,1172718700,23600,23600,23600,23600,0
20250217,164100,1172718700,23600,23600,23600,23600,0
20250217,164000,1172718700,23600,23600,23600,23600,0
20250217,163900,1172718700,23600,23600,23600,23600,0
20250217,163800,1172718700,23600,23600,23600,23600,0
20250217,163700,1172718700,23600,23600,23600,23600,0
20250217,163600,1172718700,23600,23600,23600,23600,0
20250217,163500,1172718700,23600,23600,23600,23600,0
20250217,163400,1172718700,23600,23600,23600,23600,0
20250217,163300,1172718700,23600,23600,23600,23600,908
20250217,163200,1172718700,23600,23600,23600,23600,0
20250217,163100,1172718700,23600,23600,23600,23600,0
20250217,163000,1172718700,23600,23600,23600,23600,0
20250217,162900,1172718700,23600,23600,23600,23600,0
20250217,162800,1172718700,23600,23600,23600,23600,0
20250217,162700,1172718700,23600,23600,23600,23600,0
20250217,162600,1172718700,23600,23600,23600,23600,0
20250217,162500,1172718700,23600,23600,23600,23600,0
20250217,162400,1172718700,23600,23600,23600,23600,0
20250217,162300,1172718700,23600,23600,23600,23600,0
20250217,162200,1172718700,23600,23600,23600,23600,0
20250217,162100,1172718700,23600,23600,23600,23600,0
20250217,162000,1172718700,23600,23600,23600,23600,0
20250217,161900,1172718700,23600,23600,23600,23600,0
20250217,161800,1172718700,23600,23600,23600,23600,0
20250217,161700,1172718700,23600,23600,23600,23600,0
20250217,161600,1172718700,23600,23600,23600,23600,0
20250217,161500,1172718700,23600,23600,23600,23600,0
20250217,161400,1172718700,23600,23600,23600,23600,0
20250217,161300,1172718700,23600,23600,23600,23600,0
20250217,161200,1172718700,23600,23600,23600,23600,0
20250217,161100,1172718700,23600,23600,23600,23600,0
20250217,161000,1172718700,23600,23600,23600,23600,0
20250217,160900,1172718700,23600,23600,23600,23600,0
20250217,160800,1172718700,23600,23600,23600,23600,0
20250217,160700,1172718700,23600,23600,23600,23600,0
20250217,160600,1172718700,23600,23600,23600,23600,0
20250217,160500,1172718700,23600,23600,23600,23600,0
20250217,160400,1172718700,23600,23600,23600,23600,0
20250217,160300,1172718700,23600,23600,23600,23600,908
20250217,160200,1172718700,23600,23600,23600,23600,0
20250217,160100,1172718700,23600,23600,23600,23600,0
20250217,160000,1172718700,23600,23600,23600,23600,0
20250217,155900,1172718700,23600,23600,23600,23600,0
20250217,155800,1172718700,23600,23600,23600,23600,0
20250217,155700,1172718700,23600,23600,23600,23600,0
20250217,155600,1172718700,23600,23600,23600,23600,0
20250217,155500,1172718700,23600,23600,23600,23600,0
20250217,155400,1172718700,23600,23600,23600,23600,0
20250217,155300,1172718700,23600,23600,23600,23600,0
20250217,155200,1172718700,23600,23600,23600,23600,0
20250217,155100,1172718700,23600,23600,23600,23600,0
20250217,155000,1172718700,23600,23600,23600,23600,0
20250217,154900,1172718700,23600,23600,23600,23600,0
20250217,154800,1172718700,23600,23600,23600,23600,0
20250217,154700,1172718700,23600,23600,23600,23600,0
20250217,154600,1172718700,23600,23600,23600,23600,0
20250217,154500,1172718700,23600,23600,23600,23600,0
20250217,154400,1172718700,23600,23600,23600,23600,0
20250217,154300,1172718700,23600,23600,23600,23600,0
20250217,154200,1172718700,23600,23600,23600,23600,0
20250217,154100,1172718700,23600,23600,23600,23600,0
20250217,154000,1172718700,23600,23600,23600,23600,0
20250217,153900,1172718700,23600,23600,23600,23600,0
20250217,153800,1172718700,23600,23600,23600,23600,0
20250217,153700,1172718700,23600,23600,23600,23600,0
20250217,153600,1172718700,23600,23600,23600,23600,0
20250217,153500,1172718700,23600,23600,23600,23600,0
20250217,153400,1172718700,23600,23600,23600,23600,0
20250217,153300,1172718700,23600,23600,23600,23600,908
20250217,153200,1172718700,23600,23600,23600,23600,0
20250217,153100,1172718700,23600,23600,23600,23600,0
20250217,153000,1172718700,23600,23600,23600,23600,908
20250217,152900,1151289900,23450,23450,23450,23450,0
20250217,152800,1151289900,23450,23450,23450,23450,0
20250217,152700,1151289900,23450,23450,23450,23450,0
20250217,152600,1151289900,23450,23450,23450,23450,0
20250217,152500,1151289900,23450,23450,23450,23450,0
20250217,152400,1151289900,23450,23450,23450,23450,0
20250217,152300,1151289900,23450,23450,23450,23450,0
20250217,152200,1151289900,23450,23450,23450,23450,0
20250217,152100,1151289900,23450,23450,23450,23450,0
20250217,152000,1151289900,23450,23450,23450,23450,0
20250217,151900,1151289900,23450,23450,23450,23450,188
20250217,151800,1146881300,23450,23450,23450,23450,1
20250217,151700,1146857850,23450,23500,23500,23450,432
20250217,151600,1136720850,23450,23500,23500,23450,275
20250217,151500,1130267950,23500,23500,23500,23500,41
20250217,151400,1129304450,23500,23500,23500,23500,57
20250217,151300,1127964950,23500,23500,23500,23500,142
20250217,151200,1124627950,23550,23550,23550,23550,18
20250217,151100,1124204050,23550,23550,23550,23500,20
20250217,151000,1123733450,23450,23450,23450,23450,11
20250217,150900,1123475500,23550,23550,23550,23550,0
20250217,150800,1123475500,23550,23550,23550,23550,1
20250217,150700,1123451950,23550,23550,23550,23550,3
20250217,150600,1123381300,23550,23550,23550,23550,24
20250217,150500,1122816100,23550,23550,23550,23450,234
20250217,150400,1117306200,23500,23500,23500,23500,200
20250217,150300,1112606200,23500,23500,23500,23500,0
20250217,150200,1112606200,23500,23500,23500,23500,0
20250217,150100,1112606200,23500,23500,23500,23500,0
20250217,150000,1112606200,23500,23500,23500,23500,15
20250217,145900,1112253700,23500,23500,23500,23500,35
20250217,145800,1111431200,23500,23550,23550,23500,128
20250217,145700,1108420200,23500,23500,23500,23500,216
20250217,145600,1103344200,23500,23500,23600,23500,109
20250217,145500,1100782600,23500,23500,23500,23500,50
20250217,145400,1099607600,23500,23500,23500,23500,0
20250217,145300,1099607600,23500,23500,23500,23500,0
20250217,145200,1099607600,23500,23500,23600,23500,322
20250217,145100,1092038400,23500,23500,23500,23500,150
20250217,145000,1088513400,23550,23550,23550,23550,0
20250217,144900,1088513400,23550,23550,23550,23550,0
20250217,144800,1088513400,23550,23550,23550,23550,162
20250217,144700,1084698300,23550,23550,23550,23550,9
20250217,144600,1084486350,23550,23550,23550,23550,71
20250217,144500,1082814300,23600,23600,23600,23600,0
20250217,144400,1082814300,23600,23600,23600,23600,7
20250217,144300,1082649100,23600,23600,23600,23600,0
20250217,144200,1082649100,23600,23550,23600,23550,32
20250217,144100,1081894500,23550,23550,23550,23550,200
20250217,144000,1077184500,23550,23550,23550,23550,507
20250217,143900,1065244650,23500,23500,23500,23500,2
20250217,143800,1065197650,23500,23500,23500,23500,0
20250217,143700,1065197650,23500,23500,23500,23500,18
20250217,143600,1064774650,23500,23500,23500,23500,150
20250217,143500,1061249650,23550,23550,23550,23550,1
20250217,143400,1061226100,23550,23550,23550,23550,0
20250217,143300,1061226100,23550,23550,23550,23550,62
20250217,143200,1059766000,23550,23550,23550,23550,19
20250217,143100,1059318550,23550,23550,23550,23550,10
20250217,143000,1059083050,23600,23600,23600,23600,1
20250217,142900,1059059450,23550,23550,23550,23550,70
20250217,142800,1057410950,23550,23500,23550,23500,216
20250217,142700,1052325900,23500,23500,23500,23500,0
20250217,142600,1052325900,23500,23550,23550,23500,36
20250217,142500,1051479850,23500,23500,23500,23500,0
20250217,142400,1051479850,23500,23500,23500,23500,34
20250217,142300,1050680850,23500,23500,23500,23500,0
20250217,142200,1050680850,23500,23500,23500,23500,35
20250217,142100,1049858350,23550,23550,23550,23550,0
20250217,142000,1049858350,23550,23500,23550,23500,36
20250217,141900,1049012300,23500,23500,23500,23500,0
20250217,141800,1049012300,23500,23500,23500,23500,34
20250217,141700,1048213300,23500,23500,23500,23500,0
20250217,141600,1048213300,23500,23500,23500,23500,35
20250217,141500,1047390800,23550,23550,23550,23550,2
20250217,141400,1047343700,23500,23500,23500,23500,35
20250217,141300,1046521200,23500,23500,23500,23500,0
20250217,141200,1046521200,23500,23550,23550,23500,38
20250217,141100,1045628000,23550,23550,23550,23550,0
20250217,141000,1045628000,23550,23500,23550,23500,50
20250217,140900,1044450700,23500,23550,23550,23500,150
20250217,140800,1040925500,23500,23500,23500,23500,9
20250217,140700,1040714000,23550,23500,23550,23500,36
20250217,140600,1039867900,23500,23500,23500,23500,12
20250217,140500,1039585900,23500,23500,23500,23500,35
20250217,140400,1038763400,23500,23500,23500,23500,183
20250217,140300,1034462900,23500,23500,23500,23500,35
20250217,140200,1033640400,23500,23550,23550,23500,114
20250217,140100,1030961150,23550,23500,23550,23500,56
20250217,140000,1029644900,23550,23550,23550,23550,110
20250217,135900,1027054400,23500,23500,23500,23500,65
20250217,135800,1025526900,23550,23550,23550,23550,2
20250217,135700,1025479800,23550,23550,23550,23500,607
20250217,135600,1011186700,23600,23600,23600,23600,54
20250217,135500,1009912300,23550,23550,23550,23550,35
20250217,135400,1009088050,23550,23550,23550,23550,10
20250217,135300,1008852550,23550,23500,23550,23500,467
20250217,135200,997859600,23450,23450,23450,23450,74
20250217,135100,996124300,23450,23450,23450,23450,0
20250217,135000,996124300,23450,23450,23450,23450,407
20250217,134900,986580150,23500,23500,23500,23500,1
20250217,134800,986556650,23500,23450,23500,23450,46
20250217,134700,985477900,23450,23450,23450,23450,0
20250217,134600,985477900,23450,23400,23450,23400,98
20250217,134500,983181550,23500,23500,23500,23500,2
20250217,134400,983134550,23500,23450,23500,23450,775
20250217,134300,964959900,23450,23450,23450,23450,0
20250217,134200,964959900,23450,23450,23450,23450,34
20250217,134100,964162600,23500,23500,23500,23500,32
20250217,134000,963410600,23450,23500,23500,23450,38
20250217,133900,962519350,23450,23450,23450,23450,132
20250217,133800,959423950,23450,23450,23450,23450,48
20250217,133700,958298350,23450,23450,23450,23450,0
20250217,133600,958298350,23450,23450,23450,23450,45
20250217,133500,957243100,23450,23450,23450,23450,6
20250217,133400,957102400,23450,23450,23450,23450,240
20250217,133300,951474400,23450,23450,23450,23450,35
20250217,133200,950653650,23500,23500,23500,23500,1
20250217,133100,950630150,23500,23450,23500,23450,35
20250217,133000,949809350,23450,23500,23500,23450,142
20250217,132900,946474450,23500,23500,23500,23400,137
20250217,132800,943258450,23450,23450,23500,23450,600
20250217,132700,929168800,23450,23450,23450,23450,1208
20250217,132600,900841200,23450,23450,23450,23450,0
20250217,132500,900841200,23450,23450,23450,23450,35
20250217,132400,900020450,23450,23450,23450,23450,0
20250217,132300,900020450,23450,23450,23450,23450,34
20250217,132200,899223150,23500,23550,23550,23500,449
20250217,132100,888671100,23500,23500,23500,23500,46
20250217,132000,887590100,23500,23450,23500,23450,41
20250217,131900,886627200,23450,23450,23550,23450,49
20250217,131800,885477950,23450,23450,23450,23450,0
20250217,131700,885477950,23450,23450,23450,23450,34
20250217,131600,884680650,23450,23450,23450,23450,0
20250217,131500,884680650,23450,23450,23450,23450,60
20250217,131400,883273650,23450,23450,23450,23450,35
20250217,131300,882452900,23450,23500,23500,23450,18
20250217,131200,882030150,23500,23450,23500,23450,50
20250217,131100,880857450,23450,23450,23450,23450,73
20250217,131000,879145600,23450,23450,23450,23450,58
20250217,130900,877785500,23450,23450,23450,23450,0
20250217,130800,877785500,23450,23450,23450,23450,35
20250217,130700,876964750,23450,23450,23450,23450,0
20250217,130600,876964750,23450,23450,23450,23450,34
20250217,130500,876167450,23450,23450,23450,23450,0
20250217,130400,876167450,23450,23500,23500,23450,290
20250217,130300,869352800,23500,23500,23500,23500,0
20250217,130200,869352800,23500,23500,23500,23500,58
20250217,130100,867989800,23500,23500,23500,23500,0
20250217,130000,867989800,23500,23500,23500,23500,34
20250217,125900,867190800,23500,23500,23500,23500,0
20250217,125800,867190800,23500,23500,23500,23500,35
20250217,125700,866368300,23500,23500,23500,23500,0
20250217,125600,866368300,23500,23550,23550,23500,36
20250217,125500,865522250,23500,23500,23500,23500,47
20250217,125400,864417750,23500,23500,23500,23500,1
20250217,125300,864394250,23550,23550,23550,23450,55
20250217,125200,863102400,23500,23500,23500,23500,38
20250217,125100,862209400,23500,23500,23500,23500,121
20250217,125000,859365900,23500,23500,23500,23500,0
20250217,124900,859365900,23500,23500,23500,23500,43
20250217,124800,858355400,23500,23500,23500,23500,0
20250217,124700,858355400,23500,23450,23500,23450,245
20250217,124600,852599600,23550,23450,23550,23450,831
20250217,124500,833047650,23500,23500,23500,23500,388
20250217,124400,823929650,23500,23500,23500,23500,14
20250217,124300,823600650,23500,23500,23500,23500,55
20250217,124200,822308150,23500,23500,23500,23500,186
20250217,124100,817937150,23500,23500,23500,23500,34
20250217,124000,817138150,23500,23550,23550,23500,62
20250217,123900,815680650,23500,23500,23500,23500,77
20250217,123800,813871150,23500,23500,23500,23500,35
20250217,123700,813048650,23500,23500,23500,23500,3
20250217,123600,812978150,23500,23500,23500,23500,56
20250217,123500,811662150,23500,23500,23500,23500,10
20250217,123400,811427150,23500,23500,23500,23500,45
20250217,123300,810369650,23500,23500,23500,23500,0
20250217,123200,810369650,23500,23500,23500,23500,35
20250217,123100,809547150,23550,23550,23550,23550,6
20250217,123000,809405850,23500,23500,23500,23500,45
20250217,122900,808348350,23500,23500,23500,23500,10
20250217,122800,808113350,23500,23500,23500,23500,46
20250217,122700,807032350,23500,23500,23500,23500,0
20250217,122600,807032350,23500,23450,23500,23450,47
20250217,122500,805929600,23500,23500,23500,23500,215
20250217,122400,800877100,23500,23500,23500,23500,35
20250217,122300,800054600,23500,23500,23500,23500,0
20250217,122200,800054600,23500,23500,23500,23500,34
20250217,122100,799255600,23500,23500,23550,23500,797
20250217,122000,780526000,23500,23550,23550,23500,89
20250217,121900,778431800,23550,23500,23550,23500,36
20250217,121800,777585750,23550,23500,23550,23500,282
20250217,121700,770952550,23500,23550,23550,23500,155
20250217,121600,767302350,23550,23550,23550,23550,0
20250217,121500,767302350,23550,23550,23550,23550,36
20250217,121400,766454550,23500,23500,23500,23500,0
20250217,121300,766454550,23500,23550,23550,23500,96
20250217,121200,764195500,23550,23550,23550,23550,7
20250217,121100,764030650,23550,23500,23550,23500,39
20250217,121000,763113900,23500,23500,23500,23500,4
20250217,120900,763019900,23550,23500,23550,23500,55
20250217,120800,761726400,23500,23500,23500,23500,11
20250217,120700,761467900,23550,23550,23550,23550,211
20250217,120600,756498850,23550,23550,23550,23550,0
20250217,120500,756498850,23550,23550,23550,23550,52
20250217,120400,755274250,23550,23550,23550,23550,14
20250217,120300,754944550,23550,23550,23550,23550,35
20250217,120200,754120300,23550,23550,23550,23550,0
20250217,120100,754120300,23550,23550,23550,23550,35
20250217,120000,753296050,23550,23550,23550,23550,34
20250217,115900,752495350,23550,23550,23550,23550,485
20250217,115800,741073600,23550,23550,23550,23550,41
20250217,115700,740108050,23600,23600,23600,23600,22
20250217,115600,739588850,23550,23550,23550,23550,486
20250217,115500,728143550,23600,23600,23600,23600,0
20250217,115400,728143550,23600,23550,23600,23550,142
20250217,115300,724794350,23650,23600,23650,23600,158
20250217,115200,721065500,23600,23600,23600,23600,57
20250217,115100,719720300,23600,23600,23600,23600,0
20250217,115000,719720300,23600,23600,23600,23600,36
20250217,114900,718870700,23600,23600,23600,23600,0
20250217,114800,718870700,23600,23600,23600,23600,35
20250217,114700,718044700,23600,23600,23600,23600,16
20250217,114600,717667100,23600,23600,23600,23550,1003
20250217,114500,693998000,23600,23600,23600,23600,0
20250217,114400,693998000,23600,23600,23600,23600,35
20250217,114300,693172000,23600,23600,23600,23600,35
20250217,114200,692346000,23600,23600,23600,23600,0
20250217,114100,692346000,23600,23600,23600,23600,37
20250217,114000,691472800,23600,23650,23650,23600,1493
20250217,113900,656181350,23650,23650,23650,23650,38
20250217,113800,655282650,23650,23650,23650,23650,1
20250217,113700,655259000,23650,23650,23650,23650,37
20250217,113600,654383950,23650,23650,23650,23650,0
20250217,113500,654383950,23650,23650,23650,23650,34
20250217,113400,653579850,23650,23650,23650,23650,0
20250217,113300,653579850,23650,23650,23650,23650,37
20250217,113200,652704800,23650,23700,23700,23650,10
20250217,113100,652467850,23700,23700,23750,23650,397
20250217,113000,643046350,23700,23700,23700,23700,395
20250217,112900,633684850,23700,23700,23700,23700,85
20250217,112800,631670350,23700,23700,23700,23700,110
20250217,112700,629063350,23700,23700,23700,23700,85
20250217,112600,627048850,23700,23700,23700,23700,0
20250217,112500,627048850,23700,23700,23700,23700,55
20250217,112400,625745350,23700,23700,23700,23700,34
20250217,112300,624939550,23700,23700,23700,23700,0
20250217,112200,624939550,23700,23700,23700,23700,35
20250217,112100,624110050,23750,23750,23750,23750,2
20250217,112000,624062550,23750,23750,23750,23750,0
20250217,111900,624062550,23750,23750,23750,23750,592
20250217,111800,610002550,23750,23750,23750,23750,2
20250217,111700,609955050,23750,23750,23750,23750,125
20250217,111600,606986300,23750,23750,23800,23750,2095
20250217,111500,557222700,23700,23650,23700,23650,680
20250217,111400,541107450,23650,23650,23650,23650,43
20250217,111300,540090500,23650,23650,23650,23650,2
20250217,111200,540043200,23600,23600,23600,23600,0
20250217,111100,540043200,23600,23600,23650,23600,318
20250217,111000,532522650,23600,23600,23600,23600,0
20250217,110900,532522650,23600,23600,23600,23600,0
20250217,110800,532522650,23600,23600,23600,23600,0
20250217,110700,532522650,23600,23600,23600,23600,0
20250217,110600,532522650,23600,23600,23600,23600,60
20250217,110500,531106650,23650,23600,23650,23600,17
20250217,110400,530704800,23600,23600,23600,23600,0
20250217,110300,530704800,23600,23600,23600,23600,8
20250217,110200,530516000,23600,23600,23600,23600,1
20250217,110100,530492400,23600,23600,23600,23600,0
20250217,110000,530492400,23600,23600,23650,23600,229
20250217,105900,525087950,23550,23550,23550,23550,0
20250217,105800,525087950,23550,23550,23550,23550,0
20250217,105700,525087950,23550,23550,23550,23550,106
20250217,105600,522591650,23600,23600,23600,23600,7
20250217,105500,522426450,23600,23600,23600,23600,0
20250217,105400,522426450,23600,23600,23600,23600,116
20250217,105300,519688850,23600,23600,23600,23600,0
20250217,105200,519688850,23600,23600,23600,23600,10
20250217,105100,519452850,23600,23600,23600,23600,0
20250217,105000,519452850,23600,23600,23600,23550,115
20250217,104900,516738900,23550,23550,23550,23550,1
20250217,104800,516715350,23600,23600,23600,23600,1
20250217,104700,516691750,23600,23600,23600,23600,1
20250217,104600,516668150,23550,23600,23600,23550,8
20250217,104500,516479450,23600,23600,23600,23600,0
20250217,104400,516479450,23600,23600,23600,23600,50
20250217,104300,515299450,23600,23600,23600,23600,208
20250217,104200,510390650,23600,23600,23600,23600,36
20250217,104100,509541050,23600,23600,23600,23600,60
20250217,104000,508125050,23650,23650,23650,23650,0
20250217,103900,508125050,23650,23650,23650,23650,0
20250217,103800,508125050,23650,23600,23650,23600,26
20250217,103700,507511350,23650,23650,23650,23650,0
20250217,103600,507511350,23650,23650,23700,23650,1453
20250217,103500,473147850,23650,23700,23700,23650,718
20250217,103400,456166900,23700,23700,23700,23700,1
20250217,103300,456143200,23700,23700,23700,23700,0
20250217,103200,456143200,23700,23700,23700,23700,100
20250217,103100,453773200,23700,23650,23700,23650,103
20250217,103000,451334450,23700,23700,23700,23700,0
20250217,102900,451334450,23700,23700,23700,23700,1
20250217,102800,451310750,23750,23750,23750,23750,560
20250217,102700,438010750,23750,23700,23750,23700,105
20250217,102600,435522000,23700,23700,23700,23700,16
20250217,102500,435142800,23700,23700,23700,23700,322
20250217,102400,427511400,23700,23700,23700,23700,3
20250217,102300,427440300,23700,23700,23700,23700,231
20250217,102200,421965600,23700,23600,23700,23600,1210
20250217,102100,393332100,23600,23600,23600,23600,2
20250217,102000,393284900,23600,23600,23600,23600,10
20250217,101900,393048900,23600,23600,23600,23600,0
20250217,101800,393048900,23600,23650,23650,23600,34
20250217,101700,392246350,23600,23650,23650,23600,13
20250217,101600,391939500,23600,23600,23650,23600,590
20250217,101500,378014000,23600,23600,23600,23600,50
20250217,101400,376834000,23600,23600,23600,23600,665
20250217,101300,361140000,23550,23550,23550,23550,110
20250217,101200,358549500,23500,23500,23500,23500,12
20250217,101100,358267500,23500,23500,23500,23500,0
20250217,101000,358267500,23500,23500,23500,23500,299
20250217,100900,351241000,23500,23500,23500,23500,0
20250217,100800,351241000,23500,23550,23550,23500,1011
20250217,100700,327482450,23500,23500,23550,23500,24
20250217,100600,326918100,23550,23550,23550,23550,36
20250217,100500,326070300,23500,23500,23500,23500,0
20250217,100400,326070300,23500,23500,23500,23500,0
20250217,100300,326070300,23500,23550,23550,23500,613
20250217,100200,311664700,23600,23600,23600,23600,13
20250217,100100,311357900,23600,23600,23600,23600,70
20250217,100000,309705900,23600,23550,23600,23550,422
20250217,095900,299751750,23550,23550,23550,23550,1
20250217,095800,299728200,23550,23550,23550,23550,284
20250217,095700,293040000,23550,23550,23550,23550,37
20250217,095600,292168650,23600,23600,23600,23600,1
20250217,095500,292145050,23600,23600,23600,23600,25
20250217,095400,291555050,23600,23500,23600,23500,2039
20250217,095300,243479800,23500,23450,23500,23450,1121
20250217,095200,217156900,23450,23450,23450,23450,100
20250217,095100,214811900,23400,23400,23400,23400,2
20250217,095000,214765100,23450,23450,23500,23450,414
20250217,094900,205056600,23500,23500,23500,23500,38
20250217,094800,204163600,23500,23450,23500,23450,510
20250217,094700,192186150,23450,23450,23450,23450,2
20250217,094600,192139250,23450,23450,23450,23450,2
20250217,094500,192092350,23450,23450,23450,23450,258
20250217,094400,186042250,23450,23450,23450,23450,3
20250217,094300,185971900,23450,23450,23450,23450,1
20250217,094200,185948450,23450,23450,23450,23450,6
20250217,094100,185807750,23450,23450,23450,23450,3
20250217,094000,185737400,23450,23400,23450,23400,121
20250217,093900,182905950,23400,23400,23400,23400,0
20250217,093800,182905950,23400,23450,23450,23400,84
20250217,093700,180940200,23400,23400,23400,23400,7
20250217,093600,180776400,23450,23400,23450,23400,42
20250217,093500,179793450,23500,23450,23500,23450,111
20250217,093400,177189950,23500,23450,23500,23450,1000
20250217,093300,153693100,23450,23450,23450,23450,1
20250217,093200,153669650,23450,23500,23500,23450,537
20250217,093100,141076950,23450,23450,23450,23450,72
20250217,093000,139388550,23450,23400,23500,23400,982
20250217,092900,116386600,23350,23350,23350,23350,0
20250217,092800,116386600,23350,23350,23350,23350,0
20250217,092700,116386600,23350,23350,23350,23350,0
20250217,092600,116386600,23350,23350,23350,23350,156
20250217,092500,112744000,23400,23400,23400,23400,129
20250217,092400,109725400,23400,23400,23400,23400,25
20250217,092300,109140400,23400,23350,23400,23350,44
20250217,092200,108111500,23400,23400,23400,23400,268
20250217,092100,101840300,23350,23350,23350,23350,27
20250217,092000,101209850,23300,23250,23350,23250,112
20250217,091900,98604750,23350,23350,23350,23350,2
20250217,091800,98558050,23350,23400,23400,23200,1377
20250217,091700,66490850,23400,23400,23400,23400,22
20250217,091600,65976050,23400,23400,23400,23400,714
20250217,091500,49268450,23400,23400,23400,23400,300
20250217,091400,42248450,23400,23400,23400,23400,10
20250217,091300,42014450,23400,23400,23400,23400,19
20250217,091200,41569850,23400,23400,23400,23400,101
20250217,091100,39206450,23200,23300,23300,23200,860
20250217,091000,19224250,23250,23400,23400,23250,100
20250217,090900,16892200,23500,23500,23500,23500,0
20250217,090800,16892200,23500,23500,23500,23500,0
20250217,090700,16892200,23500,23500,23500,23500,117
20250217,090600,14142700,23500,23450,23500,23450,101
20250217,090500,11770700,23450,23450,23450,23450,57
20250217,090400,10434050,23350,23350,23350,23350,3
20250217,090300,10364000,23250,23250,23250,23250,0
20250217,090200,10364000,23250,23250,23250,23250,90
20250217,090100,8271500,23300,23300,23300,23300,249
20250217,090000,2469800,23300,23300,23300,23300,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 183300 1172718700 23600 23600 23600 23600 908
3 20250217 183200 1172718700 23600 23600 23600 23600 0
4 20250217 183100 1172718700 23600 23600 23600 23600 0
5 20250217 183000 1172718700 23600 23600 23600 23600 0
6 20250217 182900 1172718700 23600 23600 23600 23600 0
7 20250217 182800 1172718700 23600 23600 23600 23600 0
8 20250217 182700 1172718700 23600 23600 23600 23600 0
9 20250217 182600 1172718700 23600 23600 23600 23600 0
10 20250217 182500 1172718700 23600 23600 23600 23600 0
11 20250217 182400 1172718700 23600 23600 23600 23600 0
12 20250217 182300 1172718700 23600 23600 23600 23600 0
13 20250217 182200 1172718700 23600 23600 23600 23600 0
14 20250217 182100 1172718700 23600 23600 23600 23600 0
15 20250217 182000 1172718700 23600 23600 23600 23600 0
16 20250217 181900 1172718700 23600 23600 23600 23600 0
17 20250217 181800 1172718700 23600 23600 23600 23600 0
18 20250217 181700 1172718700 23600 23600 23600 23600 0
19 20250217 181600 1172718700 23600 23600 23600 23600 0
20 20250217 181500 1172718700 23600 23600 23600 23600 0
21 20250217 181400 1172718700 23600 23600 23600 23600 0
22 20250217 181300 1172718700 23600 23600 23600 23600 0
23 20250217 181200 1172718700 23600 23600 23600 23600 0
24 20250217 181100 1172718700 23600 23600 23600 23600 0
25 20250217 181000 1172718700 23600 23600 23600 23600 0
26 20250217 180900 1172718700 23600 23600 23600 23600 0
27 20250217 180800 1172718700 23600 23600 23600 23600 0
28 20250217 180700 1172718700 23600 23600 23600 23600 0
29 20250217 180600 1172718700 23600 23600 23600 23600 0
30 20250217 180500 1172718700 23600 23600 23600 23600 0
31 20250217 180400 1172718700 23600 23600 23600 23600 0
32 20250217 180300 1172718700 23600 23600 23600 23600 908
33 20250217 180200 1172718700 23600 23600 23600 23600 0
34 20250217 180100 1172718700 23600 23600 23600 23600 0
35 20250217 180000 1172718700 23600 23600 23600 23600 0
36 20250217 175900 1172718700 23600 23600 23600 23600 0
37 20250217 175800 1172718700 23600 23600 23600 23600 0
38 20250217 175700 1172718700 23600 23600 23600 23600 0
39 20250217 175600 1172718700 23600 23600 23600 23600 0
40 20250217 175500 1172718700 23600 23600 23600 23600 0
41 20250217 175400 1172718700 23600 23600 23600 23600 0
42 20250217 175300 1172718700 23600 23600 23600 23600 0
43 20250217 175200 1172718700 23600 23600 23600 23600 0
44 20250217 175100 1172718700 23600 23600 23600 23600 0
45 20250217 175000 1172718700 23600 23600 23600 23600 0
46 20250217 174900 1172718700 23600 23600 23600 23600 0
47 20250217 174800 1172718700 23600 23600 23600 23600 0
48 20250217 174700 1172718700 23600 23600 23600 23600 0
49 20250217 174600 1172718700 23600 23600 23600 23600 0
50 20250217 174500 1172718700 23600 23600 23600 23600 0
51 20250217 174400 1172718700 23600 23600 23600 23600 0
52 20250217 174300 1172718700 23600 23600 23600 23600 0
53 20250217 174200 1172718700 23600 23600 23600 23600 0
54 20250217 174100 1172718700 23600 23600 23600 23600 0
55 20250217 174000 1172718700 23600 23600 23600 23600 0
56 20250217 173900 1172718700 23600 23600 23600 23600 0
57 20250217 173800 1172718700 23600 23600 23600 23600 0
58 20250217 173700 1172718700 23600 23600 23600 23600 0
59 20250217 173600 1172718700 23600 23600 23600 23600 0
60 20250217 173500 1172718700 23600 23600 23600 23600 0
61 20250217 173400 1172718700 23600 23600 23600 23600 0
62 20250217 173300 1172718700 23600 23600 23600 23600 908
63 20250217 173200 1172718700 23600 23600 23600 23600 0
64 20250217 173100 1172718700 23600 23600 23600 23600 0
65 20250217 173000 1172718700 23600 23600 23600 23600 0
66 20250217 172900 1172718700 23600 23600 23600 23600 0
67 20250217 172800 1172718700 23600 23600 23600 23600 0
68 20250217 172700 1172718700 23600 23600 23600 23600 0
69 20250217 172600 1172718700 23600 23600 23600 23600 0
70 20250217 172500 1172718700 23600 23600 23600 23600 0
71 20250217 172400 1172718700 23600 23600 23600 23600 0
72 20250217 172300 1172718700 23600 23600 23600 23600 0
73 20250217 172200 1172718700 23600 23600 23600 23600 0
74 20250217 172100 1172718700 23600 23600 23600 23600 0
75 20250217 172000 1172718700 23600 23600 23600 23600 0
76 20250217 171900 1172718700 23600 23600 23600 23600 0
77 20250217 171800 1172718700 23600 23600 23600 23600 0
78 20250217 171700 1172718700 23600 23600 23600 23600 0
79 20250217 171600 1172718700 23600 23600 23600 23600 0
80 20250217 171500 1172718700 23600 23600 23600 23600 0
81 20250217 171400 1172718700 23600 23600 23600 23600 0
82 20250217 171300 1172718700 23600 23600 23600 23600 0
83 20250217 171200 1172718700 23600 23600 23600 23600 0
84 20250217 171100 1172718700 23600 23600 23600 23600 0
85 20250217 171000 1172718700 23600 23600 23600 23600 0
86 20250217 170900 1172718700 23600 23600 23600 23600 0
87 20250217 170800 1172718700 23600 23600 23600 23600 0
88 20250217 170700 1172718700 23600 23600 23600 23600 0
89 20250217 170600 1172718700 23600 23600 23600 23600 0
90 20250217 170500 1172718700 23600 23600 23600 23600 0
91 20250217 170400 1172718700 23600 23600 23600 23600 0
92 20250217 170300 1172718700 23600 23600 23600 23600 908
93 20250217 170200 1172718700 23600 23600 23600 23600 0
94 20250217 170100 1172718700 23600 23600 23600 23600 0
95 20250217 170000 1172718700 23600 23600 23600 23600 0
96 20250217 165900 1172718700 23600 23600 23600 23600 0
97 20250217 165800 1172718700 23600 23600 23600 23600 0
98 20250217 165700 1172718700 23600 23600 23600 23600 0
99 20250217 165600 1172718700 23600 23600 23600 23600 0
100 20250217 165500 1172718700 23600 23600 23600 23600 0
101 20250217 165400 1172718700 23600 23600 23600 23600 0
102 20250217 165300 1172718700 23600 23600 23600 23600 0
103 20250217 165200 1172718700 23600 23600 23600 23600 0
104 20250217 165100 1172718700 23600 23600 23600 23600 0
105 20250217 165000 1172718700 23600 23600 23600 23600 0
106 20250217 164900 1172718700 23600 23600 23600 23600 0
107 20250217 164800 1172718700 23600 23600 23600 23600 0
108 20250217 164700 1172718700 23600 23600 23600 23600 0
109 20250217 164600 1172718700 23600 23600 23600 23600 0
110 20250217 164500 1172718700 23600 23600 23600 23600 0
111 20250217 164400 1172718700 23600 23600 23600 23600 0
112 20250217 164300 1172718700 23600 23600 23600 23600 0
113 20250217 164200 1172718700 23600 23600 23600 23600 0
114 20250217 164100 1172718700 23600 23600 23600 23600 0
115 20250217 164000 1172718700 23600 23600 23600 23600 0
116 20250217 163900 1172718700 23600 23600 23600 23600 0
117 20250217 163800 1172718700 23600 23600 23600 23600 0
118 20250217 163700 1172718700 23600 23600 23600 23600 0
119 20250217 163600 1172718700 23600 23600 23600 23600 0
120 20250217 163500 1172718700 23600 23600 23600 23600 0
121 20250217 163400 1172718700 23600 23600 23600 23600 0
122 20250217 163300 1172718700 23600 23600 23600 23600 908
123 20250217 163200 1172718700 23600 23600 23600 23600 0
124 20250217 163100 1172718700 23600 23600 23600 23600 0
125 20250217 163000 1172718700 23600 23600 23600 23600 0
126 20250217 162900 1172718700 23600 23600 23600 23600 0
127 20250217 162800 1172718700 23600 23600 23600 23600 0
128 20250217 162700 1172718700 23600 23600 23600 23600 0
129 20250217 162600 1172718700 23600 23600 23600 23600 0
130 20250217 162500 1172718700 23600 23600 23600 23600 0
131 20250217 162400 1172718700 23600 23600 23600 23600 0
132 20250217 162300 1172718700 23600 23600 23600 23600 0
133 20250217 162200 1172718700 23600 23600 23600 23600 0
134 20250217 162100 1172718700 23600 23600 23600 23600 0
135 20250217 162000 1172718700 23600 23600 23600 23600 0
136 20250217 161900 1172718700 23600 23600 23600 23600 0
137 20250217 161800 1172718700 23600 23600 23600 23600 0
138 20250217 161700 1172718700 23600 23600 23600 23600 0
139 20250217 161600 1172718700 23600 23600 23600 23600 0
140 20250217 161500 1172718700 23600 23600 23600 23600 0
141 20250217 161400 1172718700 23600 23600 23600 23600 0
142 20250217 161300 1172718700 23600 23600 23600 23600 0
143 20250217 161200 1172718700 23600 23600 23600 23600 0
144 20250217 161100 1172718700 23600 23600 23600 23600 0
145 20250217 161000 1172718700 23600 23600 23600 23600 0
146 20250217 160900 1172718700 23600 23600 23600 23600 0
147 20250217 160800 1172718700 23600 23600 23600 23600 0
148 20250217 160700 1172718700 23600 23600 23600 23600 0
149 20250217 160600 1172718700 23600 23600 23600 23600 0
150 20250217 160500 1172718700 23600 23600 23600 23600 0
151 20250217 160400 1172718700 23600 23600 23600 23600 0
152 20250217 160300 1172718700 23600 23600 23600 23600 908
153 20250217 160200 1172718700 23600 23600 23600 23600 0
154 20250217 160100 1172718700 23600 23600 23600 23600 0
155 20250217 160000 1172718700 23600 23600 23600 23600 0
156 20250217 155900 1172718700 23600 23600 23600 23600 0
157 20250217 155800 1172718700 23600 23600 23600 23600 0
158 20250217 155700 1172718700 23600 23600 23600 23600 0
159 20250217 155600 1172718700 23600 23600 23600 23600 0
160 20250217 155500 1172718700 23600 23600 23600 23600 0
161 20250217 155400 1172718700 23600 23600 23600 23600 0
162 20250217 155300 1172718700 23600 23600 23600 23600 0
163 20250217 155200 1172718700 23600 23600 23600 23600 0
164 20250217 155100 1172718700 23600 23600 23600 23600 0
165 20250217 155000 1172718700 23600 23600 23600 23600 0
166 20250217 154900 1172718700 23600 23600 23600 23600 0
167 20250217 154800 1172718700 23600 23600 23600 23600 0
168 20250217 154700 1172718700 23600 23600 23600 23600 0
169 20250217 154600 1172718700 23600 23600 23600 23600 0
170 20250217 154500 1172718700 23600 23600 23600 23600 0
171 20250217 154400 1172718700 23600 23600 23600 23600 0
172 20250217 154300 1172718700 23600 23600 23600 23600 0
173 20250217 154200 1172718700 23600 23600 23600 23600 0
174 20250217 154100 1172718700 23600 23600 23600 23600 0
175 20250217 154000 1172718700 23600 23600 23600 23600 0
176 20250217 153900 1172718700 23600 23600 23600 23600 0
177 20250217 153800 1172718700 23600 23600 23600 23600 0
178 20250217 153700 1172718700 23600 23600 23600 23600 0
179 20250217 153600 1172718700 23600 23600 23600 23600 0
180 20250217 153500 1172718700 23600 23600 23600 23600 0
181 20250217 153400 1172718700 23600 23600 23600 23600 0
182 20250217 153300 1172718700 23600 23600 23600 23600 908
183 20250217 153200 1172718700 23600 23600 23600 23600 0
184 20250217 153100 1172718700 23600 23600 23600 23600 0
185 20250217 153000 1172718700 23600 23600 23600 23600 908
186 20250217 152900 1151289900 23450 23450 23450 23450 0
187 20250217 152800 1151289900 23450 23450 23450 23450 0
188 20250217 152700 1151289900 23450 23450 23450 23450 0
189 20250217 152600 1151289900 23450 23450 23450 23450 0
190 20250217 152500 1151289900 23450 23450 23450 23450 0
191 20250217 152400 1151289900 23450 23450 23450 23450 0
192 20250217 152300 1151289900 23450 23450 23450 23450 0
193 20250217 152200 1151289900 23450 23450 23450 23450 0
194 20250217 152100 1151289900 23450 23450 23450 23450 0
195 20250217 152000 1151289900 23450 23450 23450 23450 0
196 20250217 151900 1151289900 23450 23450 23450 23450 188
197 20250217 151800 1146881300 23450 23450 23450 23450 1
198 20250217 151700 1146857850 23450 23500 23500 23450 432
199 20250217 151600 1136720850 23450 23500 23500 23450 275
200 20250217 151500 1130267950 23500 23500 23500 23500 41
201 20250217 151400 1129304450 23500 23500 23500 23500 57
202 20250217 151300 1127964950 23500 23500 23500 23500 142
203 20250217 151200 1124627950 23550 23550 23550 23550 18
204 20250217 151100 1124204050 23550 23550 23550 23500 20
205 20250217 151000 1123733450 23450 23450 23450 23450 11
206 20250217 150900 1123475500 23550 23550 23550 23550 0
207 20250217 150800 1123475500 23550 23550 23550 23550 1
208 20250217 150700 1123451950 23550 23550 23550 23550 3
209 20250217 150600 1123381300 23550 23550 23550 23550 24
210 20250217 150500 1122816100 23550 23550 23550 23450 234
211 20250217 150400 1117306200 23500 23500 23500 23500 200
212 20250217 150300 1112606200 23500 23500 23500 23500 0
213 20250217 150200 1112606200 23500 23500 23500 23500 0
214 20250217 150100 1112606200 23500 23500 23500 23500 0
215 20250217 150000 1112606200 23500 23500 23500 23500 15
216 20250217 145900 1112253700 23500 23500 23500 23500 35
217 20250217 145800 1111431200 23500 23550 23550 23500 128
218 20250217 145700 1108420200 23500 23500 23500 23500 216
219 20250217 145600 1103344200 23500 23500 23600 23500 109
220 20250217 145500 1100782600 23500 23500 23500 23500 50
221 20250217 145400 1099607600 23500 23500 23500 23500 0
222 20250217 145300 1099607600 23500 23500 23500 23500 0
223 20250217 145200 1099607600 23500 23500 23600 23500 322
224 20250217 145100 1092038400 23500 23500 23500 23500 150
225 20250217 145000 1088513400 23550 23550 23550 23550 0
226 20250217 144900 1088513400 23550 23550 23550 23550 0
227 20250217 144800 1088513400 23550 23550 23550 23550 162
228 20250217 144700 1084698300 23550 23550 23550 23550 9
229 20250217 144600 1084486350 23550 23550 23550 23550 71
230 20250217 144500 1082814300 23600 23600 23600 23600 0
231 20250217 144400 1082814300 23600 23600 23600 23600 7
232 20250217 144300 1082649100 23600 23600 23600 23600 0
233 20250217 144200 1082649100 23600 23550 23600 23550 32
234 20250217 144100 1081894500 23550 23550 23550 23550 200
235 20250217 144000 1077184500 23550 23550 23550 23550 507
236 20250217 143900 1065244650 23500 23500 23500 23500 2
237 20250217 143800 1065197650 23500 23500 23500 23500 0
238 20250217 143700 1065197650 23500 23500 23500 23500 18
239 20250217 143600 1064774650 23500 23500 23500 23500 150
240 20250217 143500 1061249650 23550 23550 23550 23550 1
241 20250217 143400 1061226100 23550 23550 23550 23550 0
242 20250217 143300 1061226100 23550 23550 23550 23550 62
243 20250217 143200 1059766000 23550 23550 23550 23550 19
244 20250217 143100 1059318550 23550 23550 23550 23550 10
245 20250217 143000 1059083050 23600 23600 23600 23600 1
246 20250217 142900 1059059450 23550 23550 23550 23550 70
247 20250217 142800 1057410950 23550 23500 23550 23500 216
248 20250217 142700 1052325900 23500 23500 23500 23500 0
249 20250217 142600 1052325900 23500 23550 23550 23500 36
250 20250217 142500 1051479850 23500 23500 23500 23500 0
251 20250217 142400 1051479850 23500 23500 23500 23500 34
252 20250217 142300 1050680850 23500 23500 23500 23500 0
253 20250217 142200 1050680850 23500 23500 23500 23500 35
254 20250217 142100 1049858350 23550 23550 23550 23550 0
255 20250217 142000 1049858350 23550 23500 23550 23500 36
256 20250217 141900 1049012300 23500 23500 23500 23500 0
257 20250217 141800 1049012300 23500 23500 23500 23500 34
258 20250217 141700 1048213300 23500 23500 23500 23500 0
259 20250217 141600 1048213300 23500 23500 23500 23500 35
260 20250217 141500 1047390800 23550 23550 23550 23550 2
261 20250217 141400 1047343700 23500 23500 23500 23500 35
262 20250217 141300 1046521200 23500 23500 23500 23500 0
263 20250217 141200 1046521200 23500 23550 23550 23500 38
264 20250217 141100 1045628000 23550 23550 23550 23550 0
265 20250217 141000 1045628000 23550 23500 23550 23500 50
266 20250217 140900 1044450700 23500 23550 23550 23500 150
267 20250217 140800 1040925500 23500 23500 23500 23500 9
268 20250217 140700 1040714000 23550 23500 23550 23500 36
269 20250217 140600 1039867900 23500 23500 23500 23500 12
270 20250217 140500 1039585900 23500 23500 23500 23500 35
271 20250217 140400 1038763400 23500 23500 23500 23500 183
272 20250217 140300 1034462900 23500 23500 23500 23500 35
273 20250217 140200 1033640400 23500 23550 23550 23500 114
274 20250217 140100 1030961150 23550 23500 23550 23500 56
275 20250217 140000 1029644900 23550 23550 23550 23550 110
276 20250217 135900 1027054400 23500 23500 23500 23500 65
277 20250217 135800 1025526900 23550 23550 23550 23550 2
278 20250217 135700 1025479800 23550 23550 23550 23500 607
279 20250217 135600 1011186700 23600 23600 23600 23600 54
280 20250217 135500 1009912300 23550 23550 23550 23550 35
281 20250217 135400 1009088050 23550 23550 23550 23550 10
282 20250217 135300 1008852550 23550 23500 23550 23500 467
283 20250217 135200 997859600 23450 23450 23450 23450 74
284 20250217 135100 996124300 23450 23450 23450 23450 0
285 20250217 135000 996124300 23450 23450 23450 23450 407
286 20250217 134900 986580150 23500 23500 23500 23500 1
287 20250217 134800 986556650 23500 23450 23500 23450 46
288 20250217 134700 985477900 23450 23450 23450 23450 0
289 20250217 134600 985477900 23450 23400 23450 23400 98
290 20250217 134500 983181550 23500 23500 23500 23500 2
291 20250217 134400 983134550 23500 23450 23500 23450 775
292 20250217 134300 964959900 23450 23450 23450 23450 0
293 20250217 134200 964959900 23450 23450 23450 23450 34
294 20250217 134100 964162600 23500 23500 23500 23500 32
295 20250217 134000 963410600 23450 23500 23500 23450 38
296 20250217 133900 962519350 23450 23450 23450 23450 132
297 20250217 133800 959423950 23450 23450 23450 23450 48
298 20250217 133700 958298350 23450 23450 23450 23450 0
299 20250217 133600 958298350 23450 23450 23450 23450 45
300 20250217 133500 957243100 23450 23450 23450 23450 6
301 20250217 133400 957102400 23450 23450 23450 23450 240
302 20250217 133300 951474400 23450 23450 23450 23450 35
303 20250217 133200 950653650 23500 23500 23500 23500 1
304 20250217 133100 950630150 23500 23450 23500 23450 35
305 20250217 133000 949809350 23450 23500 23500 23450 142
306 20250217 132900 946474450 23500 23500 23500 23400 137
307 20250217 132800 943258450 23450 23450 23500 23450 600
308 20250217 132700 929168800 23450 23450 23450 23450 1208
309 20250217 132600 900841200 23450 23450 23450 23450 0
310 20250217 132500 900841200 23450 23450 23450 23450 35
311 20250217 132400 900020450 23450 23450 23450 23450 0
312 20250217 132300 900020450 23450 23450 23450 23450 34
313 20250217 132200 899223150 23500 23550 23550 23500 449
314 20250217 132100 888671100 23500 23500 23500 23500 46
315 20250217 132000 887590100 23500 23450 23500 23450 41
316 20250217 131900 886627200 23450 23450 23550 23450 49
317 20250217 131800 885477950 23450 23450 23450 23450 0
318 20250217 131700 885477950 23450 23450 23450 23450 34
319 20250217 131600 884680650 23450 23450 23450 23450 0
320 20250217 131500 884680650 23450 23450 23450 23450 60
321 20250217 131400 883273650 23450 23450 23450 23450 35
322 20250217 131300 882452900 23450 23500 23500 23450 18
323 20250217 131200 882030150 23500 23450 23500 23450 50
324 20250217 131100 880857450 23450 23450 23450 23450 73
325 20250217 131000 879145600 23450 23450 23450 23450 58
326 20250217 130900 877785500 23450 23450 23450 23450 0
327 20250217 130800 877785500 23450 23450 23450 23450 35
328 20250217 130700 876964750 23450 23450 23450 23450 0
329 20250217 130600 876964750 23450 23450 23450 23450 34
330 20250217 130500 876167450 23450 23450 23450 23450 0
331 20250217 130400 876167450 23450 23500 23500 23450 290
332 20250217 130300 869352800 23500 23500 23500 23500 0
333 20250217 130200 869352800 23500 23500 23500 23500 58
334 20250217 130100 867989800 23500 23500 23500 23500 0
335 20250217 130000 867989800 23500 23500 23500 23500 34
336 20250217 125900 867190800 23500 23500 23500 23500 0
337 20250217 125800 867190800 23500 23500 23500 23500 35
338 20250217 125700 866368300 23500 23500 23500 23500 0
339 20250217 125600 866368300 23500 23550 23550 23500 36
340 20250217 125500 865522250 23500 23500 23500 23500 47
341 20250217 125400 864417750 23500 23500 23500 23500 1
342 20250217 125300 864394250 23550 23550 23550 23450 55
343 20250217 125200 863102400 23500 23500 23500 23500 38
344 20250217 125100 862209400 23500 23500 23500 23500 121
345 20250217 125000 859365900 23500 23500 23500 23500 0
346 20250217 124900 859365900 23500 23500 23500 23500 43
347 20250217 124800 858355400 23500 23500 23500 23500 0
348 20250217 124700 858355400 23500 23450 23500 23450 245
349 20250217 124600 852599600 23550 23450 23550 23450 831
350 20250217 124500 833047650 23500 23500 23500 23500 388
351 20250217 124400 823929650 23500 23500 23500 23500 14
352 20250217 124300 823600650 23500 23500 23500 23500 55
353 20250217 124200 822308150 23500 23500 23500 23500 186
354 20250217 124100 817937150 23500 23500 23500 23500 34
355 20250217 124000 817138150 23500 23550 23550 23500 62
356 20250217 123900 815680650 23500 23500 23500 23500 77
357 20250217 123800 813871150 23500 23500 23500 23500 35
358 20250217 123700 813048650 23500 23500 23500 23500 3
359 20250217 123600 812978150 23500 23500 23500 23500 56
360 20250217 123500 811662150 23500 23500 23500 23500 10
361 20250217 123400 811427150 23500 23500 23500 23500 45
362 20250217 123300 810369650 23500 23500 23500 23500 0
363 20250217 123200 810369650 23500 23500 23500 23500 35
364 20250217 123100 809547150 23550 23550 23550 23550 6
365 20250217 123000 809405850 23500 23500 23500 23500 45
366 20250217 122900 808348350 23500 23500 23500 23500 10
367 20250217 122800 808113350 23500 23500 23500 23500 46
368 20250217 122700 807032350 23500 23500 23500 23500 0
369 20250217 122600 807032350 23500 23450 23500 23450 47
370 20250217 122500 805929600 23500 23500 23500 23500 215
371 20250217 122400 800877100 23500 23500 23500 23500 35
372 20250217 122300 800054600 23500 23500 23500 23500 0
373 20250217 122200 800054600 23500 23500 23500 23500 34
374 20250217 122100 799255600 23500 23500 23550 23500 797
375 20250217 122000 780526000 23500 23550 23550 23500 89
376 20250217 121900 778431800 23550 23500 23550 23500 36
377 20250217 121800 777585750 23550 23500 23550 23500 282
378 20250217 121700 770952550 23500 23550 23550 23500 155
379 20250217 121600 767302350 23550 23550 23550 23550 0
380 20250217 121500 767302350 23550 23550 23550 23550 36
381 20250217 121400 766454550 23500 23500 23500 23500 0
382 20250217 121300 766454550 23500 23550 23550 23500 96
383 20250217 121200 764195500 23550 23550 23550 23550 7
384 20250217 121100 764030650 23550 23500 23550 23500 39
385 20250217 121000 763113900 23500 23500 23500 23500 4
386 20250217 120900 763019900 23550 23500 23550 23500 55
387 20250217 120800 761726400 23500 23500 23500 23500 11
388 20250217 120700 761467900 23550 23550 23550 23550 211
389 20250217 120600 756498850 23550 23550 23550 23550 0
390 20250217 120500 756498850 23550 23550 23550 23550 52
391 20250217 120400 755274250 23550 23550 23550 23550 14
392 20250217 120300 754944550 23550 23550 23550 23550 35
393 20250217 120200 754120300 23550 23550 23550 23550 0
394 20250217 120100 754120300 23550 23550 23550 23550 35
395 20250217 120000 753296050 23550 23550 23550 23550 34
396 20250217 115900 752495350 23550 23550 23550 23550 485
397 20250217 115800 741073600 23550 23550 23550 23550 41
398 20250217 115700 740108050 23600 23600 23600 23600 22
399 20250217 115600 739588850 23550 23550 23550 23550 486
400 20250217 115500 728143550 23600 23600 23600 23600 0
401 20250217 115400 728143550 23600 23550 23600 23550 142
402 20250217 115300 724794350 23650 23600 23650 23600 158
403 20250217 115200 721065500 23600 23600 23600 23600 57
404 20250217 115100 719720300 23600 23600 23600 23600 0
405 20250217 115000 719720300 23600 23600 23600 23600 36
406 20250217 114900 718870700 23600 23600 23600 23600 0
407 20250217 114800 718870700 23600 23600 23600 23600 35
408 20250217 114700 718044700 23600 23600 23600 23600 16
409 20250217 114600 717667100 23600 23600 23600 23550 1003
410 20250217 114500 693998000 23600 23600 23600 23600 0
411 20250217 114400 693998000 23600 23600 23600 23600 35
412 20250217 114300 693172000 23600 23600 23600 23600 35
413 20250217 114200 692346000 23600 23600 23600 23600 0
414 20250217 114100 692346000 23600 23600 23600 23600 37
415 20250217 114000 691472800 23600 23650 23650 23600 1493
416 20250217 113900 656181350 23650 23650 23650 23650 38
417 20250217 113800 655282650 23650 23650 23650 23650 1
418 20250217 113700 655259000 23650 23650 23650 23650 37
419 20250217 113600 654383950 23650 23650 23650 23650 0
420 20250217 113500 654383950 23650 23650 23650 23650 34
421 20250217 113400 653579850 23650 23650 23650 23650 0
422 20250217 113300 653579850 23650 23650 23650 23650 37
423 20250217 113200 652704800 23650 23700 23700 23650 10
424 20250217 113100 652467850 23700 23700 23750 23650 397
425 20250217 113000 643046350 23700 23700 23700 23700 395
426 20250217 112900 633684850 23700 23700 23700 23700 85
427 20250217 112800 631670350 23700 23700 23700 23700 110
428 20250217 112700 629063350 23700 23700 23700 23700 85
429 20250217 112600 627048850 23700 23700 23700 23700 0
430 20250217 112500 627048850 23700 23700 23700 23700 55
431 20250217 112400 625745350 23700 23700 23700 23700 34
432 20250217 112300 624939550 23700 23700 23700 23700 0
433 20250217 112200 624939550 23700 23700 23700 23700 35
434 20250217 112100 624110050 23750 23750 23750 23750 2
435 20250217 112000 624062550 23750 23750 23750 23750 0
436 20250217 111900 624062550 23750 23750 23750 23750 592
437 20250217 111800 610002550 23750 23750 23750 23750 2
438 20250217 111700 609955050 23750 23750 23750 23750 125
439 20250217 111600 606986300 23750 23750 23800 23750 2095
440 20250217 111500 557222700 23700 23650 23700 23650 680
441 20250217 111400 541107450 23650 23650 23650 23650 43
442 20250217 111300 540090500 23650 23650 23650 23650 2
443 20250217 111200 540043200 23600 23600 23600 23600 0
444 20250217 111100 540043200 23600 23600 23650 23600 318
445 20250217 111000 532522650 23600 23600 23600 23600 0
446 20250217 110900 532522650 23600 23600 23600 23600 0
447 20250217 110800 532522650 23600 23600 23600 23600 0
448 20250217 110700 532522650 23600 23600 23600 23600 0
449 20250217 110600 532522650 23600 23600 23600 23600 60
450 20250217 110500 531106650 23650 23600 23650 23600 17
451 20250217 110400 530704800 23600 23600 23600 23600 0
452 20250217 110300 530704800 23600 23600 23600 23600 8
453 20250217 110200 530516000 23600 23600 23600 23600 1
454 20250217 110100 530492400 23600 23600 23600 23600 0
455 20250217 110000 530492400 23600 23600 23650 23600 229
456 20250217 105900 525087950 23550 23550 23550 23550 0
457 20250217 105800 525087950 23550 23550 23550 23550 0
458 20250217 105700 525087950 23550 23550 23550 23550 106
459 20250217 105600 522591650 23600 23600 23600 23600 7
460 20250217 105500 522426450 23600 23600 23600 23600 0
461 20250217 105400 522426450 23600 23600 23600 23600 116
462 20250217 105300 519688850 23600 23600 23600 23600 0
463 20250217 105200 519688850 23600 23600 23600 23600 10
464 20250217 105100 519452850 23600 23600 23600 23600 0
465 20250217 105000 519452850 23600 23600 23600 23550 115
466 20250217 104900 516738900 23550 23550 23550 23550 1
467 20250217 104800 516715350 23600 23600 23600 23600 1
468 20250217 104700 516691750 23600 23600 23600 23600 1
469 20250217 104600 516668150 23550 23600 23600 23550 8
470 20250217 104500 516479450 23600 23600 23600 23600 0
471 20250217 104400 516479450 23600 23600 23600 23600 50
472 20250217 104300 515299450 23600 23600 23600 23600 208
473 20250217 104200 510390650 23600 23600 23600 23600 36
474 20250217 104100 509541050 23600 23600 23600 23600 60
475 20250217 104000 508125050 23650 23650 23650 23650 0
476 20250217 103900 508125050 23650 23650 23650 23650 0
477 20250217 103800 508125050 23650 23600 23650 23600 26
478 20250217 103700 507511350 23650 23650 23650 23650 0
479 20250217 103600 507511350 23650 23650 23700 23650 1453
480 20250217 103500 473147850 23650 23700 23700 23650 718
481 20250217 103400 456166900 23700 23700 23700 23700 1
482 20250217 103300 456143200 23700 23700 23700 23700 0
483 20250217 103200 456143200 23700 23700 23700 23700 100
484 20250217 103100 453773200 23700 23650 23700 23650 103
485 20250217 103000 451334450 23700 23700 23700 23700 0
486 20250217 102900 451334450 23700 23700 23700 23700 1
487 20250217 102800 451310750 23750 23750 23750 23750 560
488 20250217 102700 438010750 23750 23700 23750 23700 105
489 20250217 102600 435522000 23700 23700 23700 23700 16
490 20250217 102500 435142800 23700 23700 23700 23700 322
491 20250217 102400 427511400 23700 23700 23700 23700 3
492 20250217 102300 427440300 23700 23700 23700 23700 231
493 20250217 102200 421965600 23700 23600 23700 23600 1210
494 20250217 102100 393332100 23600 23600 23600 23600 2
495 20250217 102000 393284900 23600 23600 23600 23600 10
496 20250217 101900 393048900 23600 23600 23600 23600 0
497 20250217 101800 393048900 23600 23650 23650 23600 34
498 20250217 101700 392246350 23600 23650 23650 23600 13
499 20250217 101600 391939500 23600 23600 23650 23600 590
500 20250217 101500 378014000 23600 23600 23600 23600 50
501 20250217 101400 376834000 23600 23600 23600 23600 665
502 20250217 101300 361140000 23550 23550 23550 23550 110
503 20250217 101200 358549500 23500 23500 23500 23500 12
504 20250217 101100 358267500 23500 23500 23500 23500 0
505 20250217 101000 358267500 23500 23500 23500 23500 299
506 20250217 100900 351241000 23500 23500 23500 23500 0
507 20250217 100800 351241000 23500 23550 23550 23500 1011
508 20250217 100700 327482450 23500 23500 23550 23500 24
509 20250217 100600 326918100 23550 23550 23550 23550 36
510 20250217 100500 326070300 23500 23500 23500 23500 0
511 20250217 100400 326070300 23500 23500 23500 23500 0
512 20250217 100300 326070300 23500 23550 23550 23500 613
513 20250217 100200 311664700 23600 23600 23600 23600 13
514 20250217 100100 311357900 23600 23600 23600 23600 70
515 20250217 100000 309705900 23600 23550 23600 23550 422
516 20250217 095900 299751750 23550 23550 23550 23550 1
517 20250217 095800 299728200 23550 23550 23550 23550 284
518 20250217 095700 293040000 23550 23550 23550 23550 37
519 20250217 095600 292168650 23600 23600 23600 23600 1
520 20250217 095500 292145050 23600 23600 23600 23600 25
521 20250217 095400 291555050 23600 23500 23600 23500 2039
522 20250217 095300 243479800 23500 23450 23500 23450 1121
523 20250217 095200 217156900 23450 23450 23450 23450 100
524 20250217 095100 214811900 23400 23400 23400 23400 2
525 20250217 095000 214765100 23450 23450 23500 23450 414
526 20250217 094900 205056600 23500 23500 23500 23500 38
527 20250217 094800 204163600 23500 23450 23500 23450 510
528 20250217 094700 192186150 23450 23450 23450 23450 2
529 20250217 094600 192139250 23450 23450 23450 23450 2
530 20250217 094500 192092350 23450 23450 23450 23450 258
531 20250217 094400 186042250 23450 23450 23450 23450 3
532 20250217 094300 185971900 23450 23450 23450 23450 1
533 20250217 094200 185948450 23450 23450 23450 23450 6
534 20250217 094100 185807750 23450 23450 23450 23450 3
535 20250217 094000 185737400 23450 23400 23450 23400 121
536 20250217 093900 182905950 23400 23400 23400 23400 0
537 20250217 093800 182905950 23400 23450 23450 23400 84
538 20250217 093700 180940200 23400 23400 23400 23400 7
539 20250217 093600 180776400 23450 23400 23450 23400 42
540 20250217 093500 179793450 23500 23450 23500 23450 111
541 20250217 093400 177189950 23500 23450 23500 23450 1000
542 20250217 093300 153693100 23450 23450 23450 23450 1
543 20250217 093200 153669650 23450 23500 23500 23450 537
544 20250217 093100 141076950 23450 23450 23450 23450 72
545 20250217 093000 139388550 23450 23400 23500 23400 982
546 20250217 092900 116386600 23350 23350 23350 23350 0
547 20250217 092800 116386600 23350 23350 23350 23350 0
548 20250217 092700 116386600 23350 23350 23350 23350 0
549 20250217 092600 116386600 23350 23350 23350 23350 156
550 20250217 092500 112744000 23400 23400 23400 23400 129
551 20250217 092400 109725400 23400 23400 23400 23400 25
552 20250217 092300 109140400 23400 23350 23400 23350 44
553 20250217 092200 108111500 23400 23400 23400 23400 268
554 20250217 092100 101840300 23350 23350 23350 23350 27
555 20250217 092000 101209850 23300 23250 23350 23250 112
556 20250217 091900 98604750 23350 23350 23350 23350 2
557 20250217 091800 98558050 23350 23400 23400 23200 1377
558 20250217 091700 66490850 23400 23400 23400 23400 22
559 20250217 091600 65976050 23400 23400 23400 23400 714
560 20250217 091500 49268450 23400 23400 23400 23400 300
561 20250217 091400 42248450 23400 23400 23400 23400 10
562 20250217 091300 42014450 23400 23400 23400 23400 19
563 20250217 091200 41569850 23400 23400 23400 23400 101
564 20250217 091100 39206450 23200 23300 23300 23200 860
565 20250217 091000 19224250 23250 23400 23400 23250 100
566 20250217 090900 16892200 23500 23500 23500 23500 0
567 20250217 090800 16892200 23500 23500 23500 23500 0
568 20250217 090700 16892200 23500 23500 23500 23500 117
569 20250217 090600 14142700 23500 23450 23500 23450 101
570 20250217 090500 11770700 23450 23450 23450 23450 57
571 20250217 090400 10434050 23350 23350 23350 23350 3
572 20250217 090300 10364000 23250 23250 23250 23250 0
573 20250217 090200 10364000 23250 23250 23250 23250 90
574 20250217 090100 8271500 23300 23300 23300 23300 249
575 20250217 090000 2469800 23300 23300 23300 23300 106

1
001060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250213,11533,23285930,268142250,541397872500,0.05
20250212,11263,23285930,264117350,546055058500,0.05
20250211,11262,23285930,266909400,551876541000,0.05
20250210,11262,23285930,264657000,547219355000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250213 11533 23285930 268142250 541397872500 0.05
3 20250212 11263 23285930 264117350 546055058500 0.05
4 20250211 11262 23285930 266909400 551876541000 0.05
5 20250210 11262 23285930 264657000 547219355000 0.05