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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000150/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183000,43798015500,330000,330000,330000,330000,21044
20250213,182900,43798015500,330000,330000,330000,330000,0
20250213,182800,43798015500,330000,330000,330000,330000,0
20250213,182700,43798015500,330000,330000,330000,330000,0
20250213,182600,43798015500,330000,330000,330000,330000,0
20250213,182500,43798015500,330000,330000,330000,330000,0
20250213,182400,43798015500,330000,330000,330000,330000,0
20250213,182300,43798015500,330000,330000,330000,330000,0
20250213,182200,43798015500,330000,330000,330000,330000,0
20250213,182100,43798015500,330000,330000,330000,330000,0
20250213,182000,43798015500,330000,330000,330000,330000,0
20250213,181900,43798015500,330000,330000,330000,330000,0
20250213,181800,43798015500,330000,330000,330000,330000,0
20250213,181700,43798015500,330000,330000,330000,330000,0
20250213,181600,43798015500,330000,330000,330000,330000,0
20250213,181500,43798015500,330000,330000,330000,330000,0
20250213,181400,43798015500,330000,330000,330000,330000,0
20250213,181300,43798015500,330000,330000,330000,330000,0
20250213,181200,43798015500,330000,330000,330000,330000,0
20250213,181100,43798015500,330000,330000,330000,330000,0
20250213,181000,43798015500,330000,330000,330000,330000,0
20250213,180900,43798015500,330000,330000,330000,330000,0
20250213,180800,43798015500,330000,330000,330000,330000,0
20250213,180700,43798015500,330000,330000,330000,330000,0
20250213,180600,43798015500,330000,330000,330000,330000,0
20250213,180500,43798015500,330000,330000,330000,330000,0
20250213,180400,43798015500,330000,330000,330000,330000,0
20250213,180300,43798015500,330000,330000,330000,330000,0
20250213,180200,43798015500,330000,330000,330000,330000,0
20250213,180100,43798015500,330000,330000,330000,330000,0
20250213,180000,43798015500,330000,330000,330000,330000,21044
20250213,175900,43798015500,330000,330000,330000,330000,0
20250213,175800,43798015500,330000,330000,330000,330000,0
20250213,175700,43798015500,330000,330000,330000,330000,0
20250213,175600,43798015500,330000,330000,330000,330000,0
20250213,175500,43798015500,330000,330000,330000,330000,0
20250213,175400,43798015500,330000,330000,330000,330000,0
20250213,175300,43798015500,330000,330000,330000,330000,0
20250213,175200,43798015500,330000,330000,330000,330000,0
20250213,175100,43798015500,330000,330000,330000,330000,0
20250213,175000,43798015500,330000,330000,330000,330000,0
20250213,174900,43798015500,330000,330000,330000,330000,0
20250213,174800,43798015500,330000,330000,330000,330000,0
20250213,174700,43798015500,330000,330000,330000,330000,0
20250213,174600,43798015500,330000,330000,330000,330000,0
20250213,174500,43798015500,330000,330000,330000,330000,0
20250213,174400,43798015500,330000,330000,330000,330000,0
20250213,174300,43798015500,330000,330000,330000,330000,0
20250213,174200,43798015500,330000,330000,330000,330000,0
20250213,174100,43798015500,330000,330000,330000,330000,0
20250213,174000,43798015500,330000,330000,330000,330000,0
20250213,173900,43798015500,330000,330000,330000,330000,0
20250213,173800,43798015500,330000,330000,330000,330000,0
20250213,173700,43798015500,330000,330000,330000,330000,0
20250213,173600,43798015500,330000,330000,330000,330000,0
20250213,173500,43798015500,330000,330000,330000,330000,0
20250213,173400,43798015500,330000,330000,330000,330000,0
20250213,173300,43798015500,330000,330000,330000,330000,0
20250213,173200,43798015500,330000,330000,330000,330000,0
20250213,173100,43798015500,330000,330000,330000,330000,0
20250213,173000,43798015500,330000,330000,330000,330000,21044
20250213,172900,43798015500,330000,330000,330000,330000,0
20250213,172800,43798015500,330000,330000,330000,330000,0
20250213,172700,43798015500,330000,330000,330000,330000,0
20250213,172600,43798015500,330000,330000,330000,330000,0
20250213,172500,43798015500,330000,330000,330000,330000,0
20250213,172400,43798015500,330000,330000,330000,330000,0
20250213,172300,43798015500,330000,330000,330000,330000,0
20250213,172200,43798015500,330000,330000,330000,330000,0
20250213,172100,43798015500,330000,330000,330000,330000,0
20250213,172000,43798015500,330000,330000,330000,330000,0
20250213,171900,43798015500,330000,330000,330000,330000,0
20250213,171800,43798015500,330000,330000,330000,330000,0
20250213,171700,43798015500,330000,330000,330000,330000,0
20250213,171600,43798015500,330000,330000,330000,330000,0
20250213,171500,43798015500,330000,330000,330000,330000,0
20250213,171400,43798015500,330000,330000,330000,330000,0
20250213,171300,43798015500,330000,330000,330000,330000,0
20250213,171200,43798015500,330000,330000,330000,330000,0
20250213,171100,43798015500,330000,330000,330000,330000,0
20250213,171000,43798015500,330000,330000,330000,330000,0
20250213,170900,43798015500,330000,330000,330000,330000,0
20250213,170800,43798015500,330000,330000,330000,330000,0
20250213,170700,43798015500,330000,330000,330000,330000,0
20250213,170600,43798015500,330000,330000,330000,330000,0
20250213,170500,43798015500,330000,330000,330000,330000,0
20250213,170400,43798015500,330000,330000,330000,330000,0
20250213,170300,43798015500,330000,330000,330000,330000,0
20250213,170200,43798015500,330000,330000,330000,330000,0
20250213,170100,43798015500,330000,330000,330000,330000,0
20250213,170000,43798015500,330000,330000,330000,330000,21044
20250213,165900,43798015500,330000,330000,330000,330000,0
20250213,165800,43798015500,330000,330000,330000,330000,0
20250213,165700,43798015500,330000,330000,330000,330000,0
20250213,165600,43798015500,330000,330000,330000,330000,0
20250213,165500,43798015500,330000,330000,330000,330000,0
20250213,165400,43798015500,330000,330000,330000,330000,0
20250213,165300,43798015500,330000,330000,330000,330000,0
20250213,165200,43798015500,330000,330000,330000,330000,0
20250213,165100,43798015500,330000,330000,330000,330000,0
20250213,165000,43798015500,330000,330000,330000,330000,0
20250213,164900,43798015500,330000,330000,330000,330000,0
20250213,164800,43798015500,330000,330000,330000,330000,0
20250213,164700,43798015500,330000,330000,330000,330000,0
20250213,164600,43798015500,330000,330000,330000,330000,0
20250213,164500,43798015500,330000,330000,330000,330000,0
20250213,164400,43798015500,330000,330000,330000,330000,0
20250213,164300,43798015500,330000,330000,330000,330000,0
20250213,164200,43798015500,330000,330000,330000,330000,0
20250213,164100,43798015500,330000,330000,330000,330000,0
20250213,164000,43798015500,330000,330000,330000,330000,0
20250213,163900,43798015500,330000,330000,330000,330000,0
20250213,163800,43798015500,330000,330000,330000,330000,0
20250213,163700,43798015500,330000,330000,330000,330000,0
20250213,163600,43798015500,330000,330000,330000,330000,0
20250213,163500,43798015500,330000,330000,330000,330000,0
20250213,163400,43798015500,330000,330000,330000,330000,0
20250213,163300,43798015500,330000,330000,330000,330000,0
20250213,163200,43798015500,330000,330000,330000,330000,0
20250213,163100,43798015500,330000,330000,330000,330000,0
20250213,163000,43798015500,330000,330000,330000,330000,21044
20250213,162900,43798015500,330000,330000,330000,330000,0
20250213,162800,43798015500,330000,330000,330000,330000,0
20250213,162700,43798015500,330000,330000,330000,330000,0
20250213,162600,43798015500,330000,330000,330000,330000,0
20250213,162500,43798015500,330000,330000,330000,330000,0
20250213,162400,43798015500,330000,330000,330000,330000,0
20250213,162300,43798015500,330000,330000,330000,330000,0
20250213,162200,43798015500,330000,330000,330000,330000,0
20250213,162100,43798015500,330000,330000,330000,330000,0
20250213,162000,43798015500,330000,330000,330000,330000,0
20250213,161900,43798015500,330000,330000,330000,330000,0
20250213,161800,43798015500,330000,330000,330000,330000,0
20250213,161700,43798015500,330000,330000,330000,330000,0
20250213,161600,43798015500,330000,330000,330000,330000,0
20250213,161500,43798015500,330000,330000,330000,330000,0
20250213,161400,43798015500,330000,330000,330000,330000,0
20250213,161300,43798015500,330000,330000,330000,330000,0
20250213,161200,43798015500,330000,330000,330000,330000,0
20250213,161100,43798015500,330000,330000,330000,330000,0
20250213,161000,43798015500,330000,330000,330000,330000,0
20250213,160900,43798015500,330000,330000,330000,330000,0
20250213,160800,43798015500,330000,330000,330000,330000,0
20250213,160700,43798015500,330000,330000,330000,330000,0
20250213,160600,43798015500,330000,330000,330000,330000,0
20250213,160500,43798015500,330000,330000,330000,330000,0
20250213,160400,43798015500,330000,330000,330000,330000,0
20250213,160300,43798015500,330000,330000,330000,330000,0
20250213,160200,43798015500,330000,330000,330000,330000,0
20250213,160100,43798015500,330000,330000,330000,330000,0
20250213,160000,43798015500,330000,330000,330000,330000,21044
20250213,155900,43798015500,330000,330000,330000,330000,0
20250213,155800,43798015500,330000,330000,330000,330000,0
20250213,155700,43798015500,330000,330000,330000,330000,0
20250213,155600,43798015500,330000,330000,330000,330000,0
20250213,155500,43798015500,330000,330000,330000,330000,0
20250213,155400,43798015500,330000,330000,330000,330000,0
20250213,155300,43798015500,330000,330000,330000,330000,0
20250213,155200,43798015500,330000,330000,330000,330000,0
20250213,155100,43798015500,330000,330000,330000,330000,0
20250213,155000,43798015500,330000,330000,330000,330000,0
20250213,154900,43798015500,330000,330000,330000,330000,0
20250213,154800,43798015500,330000,330000,330000,330000,0
20250213,154700,43798015500,330000,330000,330000,330000,0
20250213,154600,43798015500,330000,330000,330000,330000,0
20250213,154500,43798015500,330000,330000,330000,330000,0
20250213,154400,43798015500,330000,330000,330000,330000,0
20250213,154300,43798015500,330000,330000,330000,330000,0
20250213,154200,43798015500,330000,330000,330000,330000,0
20250213,154100,43798015500,330000,330000,330000,330000,0
20250213,154000,43798015500,330000,330000,330000,330000,0
20250213,153900,43798015500,330000,330000,330000,330000,0
20250213,153800,43798015500,330000,330000,330000,330000,0
20250213,153700,43798015500,330000,330000,330000,330000,0
20250213,153600,43798015500,330000,330000,330000,330000,0
20250213,153500,43798015500,330000,330000,330000,330000,0
20250213,153400,43798015500,330000,330000,330000,330000,0
20250213,153300,43798015500,330000,330000,330000,330000,0
20250213,153200,43798015500,330000,330000,330000,330000,21044
20250213,153100,36853495500,333000,333000,333000,333000,0
20250213,153000,43798015500,330000,330000,330000,330000,21044
20250213,152900,36853495500,333000,333000,333000,333000,0
20250213,152800,36853495500,333000,333000,333000,333000,0
20250213,152700,36853495500,333000,333000,333000,333000,0
20250213,152600,36853495500,333000,333000,333000,333000,0
20250213,152500,36853495500,333000,333000,333000,333000,0
20250213,152400,36853495500,333000,333000,333000,333000,0
20250213,152300,36853495500,333000,333000,333000,333000,0
20250213,152200,36853495500,333000,333000,333000,333000,0
20250213,152100,36853495500,333000,333000,333000,333000,0
20250213,152000,36853495500,333000,333000,333000,333000,0
20250213,151900,36853495500,333000,333000,333000,332500,1208
20250213,151800,36451292500,332500,333000,333500,332500,608
20250213,151700,36248799500,333000,333500,333500,333000,364
20250213,151600,36127417000,333500,333500,333500,333000,328
20250213,151500,36018053000,333000,333500,333500,333000,319
20250213,151400,35911677000,333500,333500,333500,333000,442
20250213,151300,35764308000,333500,333000,333500,333000,1032
20250213,151200,35420438000,333000,333500,334000,333000,809
20250213,151100,35150523000,333500,333500,334000,333000,653
20250213,151000,34932715500,333500,333000,333500,333000,985
20250213,150900,34604263500,333500,333500,334000,333000,1090
20250213,150800,34240772500,333500,333500,333500,333000,697
20250213,150700,34008348000,333500,333500,333500,333000,397
20250213,150600,33875962500,333500,333000,333500,333000,517
20250213,150500,33703554000,333000,333500,334000,333000,1605
20250213,150400,33168192500,333500,333500,333500,333000,369
20250213,150300,33045165500,333000,333000,333500,333000,377
20250213,150200,32919474500,333500,333500,333500,333000,913
20250213,150100,32615243000,333500,333000,333500,332500,668
20250213,150000,32392515000,333000,332500,333500,332000,327
20250213,145900,32283662500,333500,332500,333500,332000,938
20250213,145800,31971497000,332500,332000,333000,332000,242
20250213,145700,31891018000,332500,332000,332500,332000,180
20250213,145600,31831201000,332500,332000,332500,331500,332
20250213,145500,31720942500,331500,332000,332500,331500,101
20250213,145400,31687388500,332000,332500,333000,331000,483
20250213,145300,31526920500,332500,332500,334000,332500,583
20250213,145200,31332760500,333000,333000,334000,333000,555
20250213,145100,31147697500,334000,331500,334000,331500,1112
20250213,145000,30777043500,331000,331000,333000,330500,1946
20250213,144900,30130856000,331000,331000,332000,330500,339
20250213,144800,30018621000,331000,330000,331000,330000,292
20250213,144700,29922064000,330500,330000,330500,329500,330
20250213,144600,29813089000,330000,330000,330000,329000,472
20250213,144500,29657518500,328500,329500,330000,328500,1094
20250213,144400,29296776500,329500,329500,330000,328500,458
20250213,144300,29145840500,329500,329500,330000,329000,712
20250213,144200,28911284000,329000,329500,329500,329000,174
20250213,144100,28853994500,329500,328500,329500,328500,1004
20250213,144000,28523597000,329000,328500,329000,328500,347
20250213,143900,28409531500,328000,327500,328500,327500,256
20250213,143800,28325517500,328000,328500,328500,327000,671
20250213,143700,28105677000,327000,329000,329000,327000,604
20250213,143600,27907433500,329000,328500,329000,328500,492
20250213,143500,27745713500,328000,327500,328000,327500,572
20250213,143400,27558123500,327500,327500,328000,327500,311
20250213,143300,27456180000,328000,328000,328000,327500,351
20250213,143200,27341070500,328000,328000,328000,327500,150
20250213,143100,27291878500,328000,327500,328000,327000,506
20250213,143000,27126034500,327500,327000,327500,326500,370
20250213,142900,27005056000,326500,326000,327000,326000,1055
20250213,142800,26660587500,326500,326000,326500,326000,221
20250213,142700,26588461500,326500,325500,326500,325000,701
20250213,142600,26360108500,325000,325000,325500,324500,845
20250213,142500,26085350000,324500,324500,325000,324500,111
20250213,142400,26049295000,325000,324500,325000,324500,176
20250213,142300,25992112000,325000,324500,325000,324500,75
20250213,142200,25967748500,324500,325000,325000,324500,68
20250213,142100,25945666500,324500,324500,325000,324500,38
20250213,142000,25933325000,324500,325500,325500,324500,237
20250213,141900,25856311500,325500,325000,325500,324500,309
20250213,141800,25755888000,325500,325500,325500,325000,324
20250213,141700,25650438000,325000,324500,325500,324500,414
20250213,141600,25515891500,325000,324500,325000,324500,568
20250213,141500,25331340500,325000,325000,325000,324500,197
20250213,141400,25267332000,325000,324500,325000,324000,250
20250213,141300,25186207500,324000,324500,324500,324000,366
20250213,141200,25067558500,324500,324500,324500,324000,210
20250213,141100,24999435000,324500,324000,324500,323500,895
20250213,141000,24709461000,324000,324000,324000,323500,101
20250213,140900,24676748000,323500,323000,324000,323000,489
20250213,140800,24518549000,323000,323000,323500,322500,535
20250213,140700,24345754000,323000,322500,323000,322000,516
20250213,140600,24179171000,322500,322000,322500,322000,194
20250213,140500,24116625000,322000,323500,323500,322000,644
20250213,140400,23908599000,323000,322500,323500,322500,321
20250213,140300,23804879500,322500,321000,322500,321000,464
20250213,140200,23655404500,321000,320500,321500,320000,574
20250213,140100,23471332500,320500,319500,320500,319000,973
20250213,140000,23160600000,319000,319500,319500,319000,198
20250213,135900,23097352500,319500,319500,320000,319500,34
20250213,135800,23086488000,319500,320500,320500,319500,507
20250213,135700,22924257000,320500,320500,321000,320500,331
20250213,135600,22818140000,320500,321500,321500,320500,174
20250213,135500,22762288500,321500,321000,321500,321000,91
20250213,135400,22733050000,321000,322000,322500,321000,182
20250213,135300,22674503000,322000,322000,322500,321500,178
20250213,135200,22617211500,321500,321500,322000,321500,319
20250213,135100,22514523500,322000,321500,322000,321500,84
20250213,135000,22487481000,322000,321500,322000,321500,139
20250213,134900,22442739000,321500,321500,322000,321500,96
20250213,134800,22411844500,322000,321500,322000,321500,63
20250213,134700,22391571000,322000,321500,322000,321500,193
20250213,134600,22329442000,321500,323000,323500,321500,1048
20250213,134500,21991756500,322500,323000,323000,322500,24
20250213,134400,21984010500,323000,323000,323000,322500,16
20250213,134300,21978844500,323000,323000,323500,322500,382
20250213,134200,21855448000,323000,323500,323500,322500,191
20250213,134100,21793717500,323500,323000,323500,323000,15
20250213,134000,21788871000,323000,322500,323500,322500,221
20250213,133900,21717426000,323000,322500,323000,322500,120
20250213,133800,21678675500,322500,323000,323000,322500,237
20250213,133700,21602131000,322500,323000,323000,322500,413
20250213,133600,21468739500,323000,322500,323000,322500,557
20250213,133500,21289099500,322500,322500,323000,322000,412
20250213,133400,21156295500,322500,323000,323500,322500,67
20250213,133300,21134652000,323000,323000,323500,323000,204
20250213,133200,21068750000,323000,323500,323500,323000,106
20250213,133100,21034476500,323000,323500,323500,323000,33
20250213,133000,21023814500,323500,322500,323500,322500,271
20250213,132900,20936281500,323000,323000,323500,322500,116
20250213,132800,20898807000,323000,323000,323500,323000,64
20250213,132700,20878120000,323000,323500,324000,323000,276
20250213,132600,20788854500,324000,324000,324000,324000,113
20250213,132500,20752242500,323500,324000,324000,323500,99
20250213,132400,20720179500,324000,324000,324000,324000,43
20250213,132300,20706247500,323500,323500,324000,323500,70
20250213,132200,20683574000,323500,324000,324000,323500,54
20250213,132100,20666083000,324000,323500,324000,323500,56
20250213,132000,20647956000,323500,324500,324500,323500,169
20250213,131900,20593228500,324000,324500,324500,324000,228
20250213,131800,20519265500,325000,324500,325000,324500,99
20250213,131700,20487109000,324500,324500,325000,324500,579
20250213,131600,20299168000,324500,324500,325000,324000,108
20250213,131500,20264120000,324500,324000,325000,324000,1005
20250213,131400,19937948500,324000,323500,324000,323500,30
20250213,131300,19928237500,323500,323000,324500,323000,683
20250213,131200,19706990500,323500,323500,324000,323500,117
20250213,131100,19669135000,323500,324000,324000,323000,175
20250213,131000,19612518500,323500,323000,324000,323000,525
20250213,130900,19442663000,323000,320000,323000,320000,633
20250213,130800,19239657500,319500,319000,320000,319000,322
20250213,130700,19136817000,319500,319000,319500,319000,71
20250213,130600,19114136000,319500,319500,319500,319000,192
20250213,130500,19052812500,319000,319500,319500,319000,175
20250213,130400,18996909000,319500,319500,319500,319000,16
20250213,130300,18991798500,319000,319000,319500,319000,114
20250213,130200,18955403000,319000,319000,319500,319000,84
20250213,130100,18928592000,319000,318500,319000,318500,534
20250213,130000,18758278000,318500,318500,319000,318500,46
20250213,125900,18743621500,318500,319000,319500,318500,364
20250213,125800,18627548000,319000,319000,319500,319000,107
20250213,125700,18593383000,319000,320000,320000,319000,176
20250213,125600,18537168000,319500,319500,320000,319500,210
20250213,125500,18470021500,319500,320000,320000,319500,197
20250213,125400,18407003500,320000,320500,320500,320000,29
20250213,125300,18397710000,321000,321000,321500,320500,71
20250213,125200,18374918000,321500,323000,323000,321000,402
20250213,125100,18245314500,323500,323000,323500,323000,96
20250213,125000,18214281000,323500,323500,323500,323000,145
20250213,124900,18167385000,323500,323000,323500,323000,142
20250213,124800,18121456500,323500,323000,323500,323000,124
20250213,124700,18081367500,323000,323500,323500,323000,205
20250213,124600,18015114000,324000,323500,324000,323500,139
20250213,124500,17970122500,323500,324000,324000,323500,43
20250213,124400,17956201500,324000,323500,324000,323500,186
20250213,124300,17895998000,323500,323500,324000,323500,255
20250213,124200,17813448000,323500,323500,324000,323500,194
20250213,124100,17750673000,323500,323000,324000,323000,279
20250213,124000,17660374500,323000,322500,323000,322000,71
20250213,123900,17637468000,322500,321500,322500,321500,466
20250213,123800,17487442000,321500,320500,321500,320500,397
20250213,123700,17359897000,320500,320000,320500,320000,133
20250213,123600,17317271500,320500,320500,320500,320000,102
20250213,123500,17284585500,320500,320000,320500,320000,77
20250213,123400,17259909500,320000,320000,320500,320000,480
20250213,123300,17106285000,319500,319500,320000,319500,69
20250213,123200,17084213000,320000,320000,320000,319500,90
20250213,123100,17055413500,319500,319500,320000,319500,16
20250213,123000,17050300500,319500,319500,320000,319500,72
20250213,122900,17027262000,319500,319500,320000,319500,70
20250213,122800,17004891500,319500,319500,319500,319000,196
20250213,122700,16942277000,319500,319000,319500,318500,307
20250213,122600,16844323500,319000,318500,319000,318500,15
20250213,122500,16839545000,318500,318500,318500,318500,2
20250213,122400,16838908000,319000,319500,319500,318500,247
20250213,122300,16760062000,320000,320000,320500,319500,212
20250213,122200,16692194000,320500,320500,320500,320000,52
20250213,122100,16675533500,320000,320000,320500,319500,77
20250213,122000,16650889000,320000,320000,320500,319500,678
20250213,121900,16433943000,319500,319500,320000,319500,60
20250213,121800,16414765500,320000,320000,320000,319500,165
20250213,121700,16361966000,320000,319500,320000,319500,87
20250213,121600,16334127500,320000,319500,320000,319500,71
20250213,121500,16311416500,320000,319500,320000,319000,267
20250213,121400,16226090500,319500,319000,319500,319000,384
20250213,121300,16103411000,319500,318500,319500,318500,97
20250213,121200,16072429000,318500,319000,319000,318500,22
20250213,121100,16065412500,318500,319000,319500,318500,181
20250213,121000,16007661500,319000,319000,319000,318500,5
20250213,120900,16006067500,318500,319000,319000,318500,211
20250213,120800,15938769000,319000,318500,319000,318500,78
20250213,120700,15913888500,318500,318500,319000,318500,50
20250213,120600,15897963000,319000,319000,319500,318500,237
20250213,120500,15822355500,319500,319000,319500,319000,349
20250213,120400,15710876000,319000,319500,319500,319000,18
20250213,120300,15705133500,319500,319000,319500,319000,134
20250213,120200,15662322500,319500,319000,319500,319000,29
20250213,120100,15653066500,319000,319000,319500,319000,228
20250213,120000,15580290000,319500,319500,319500,319000,43
20250213,115900,15566553000,319500,318000,319500,318000,414
20250213,115800,15434607500,318000,318000,318000,317500,247
20250213,115700,15356118500,318000,317000,318000,317000,115
20250213,115600,15319579000,317000,317500,317500,317000,96
20250213,115500,15289102000,317500,316500,317500,316500,74
20250213,115400,15265610500,317500,317000,317500,317000,231
20250213,115300,15192375500,317500,317500,317500,317500,42
20250213,115200,15179040500,317500,317000,317500,317000,32
20250213,115100,15168882500,317000,317000,317500,317000,23
20250213,115000,15161586500,317000,317000,317500,317000,23
20250213,114900,15154295000,317500,317500,317500,317000,89
20250213,114800,15126043000,317500,317000,317500,317000,54
20250213,114700,15108903000,317500,317500,317500,317000,77
20250213,114600,15084458000,318000,318000,318000,317000,114
20250213,114500,15048228500,318000,318000,318000,317500,67
20250213,114400,15026924500,317000,317500,318000,317000,190
20250213,114300,14966587000,317000,317000,317500,317000,22
20250213,114200,14959603000,317000,317500,317500,317000,78
20250213,114100,14934840000,317000,317000,317500,317000,79
20250213,114000,14909763500,317000,317000,317500,317000,67
20250213,113900,14888505000,317000,317000,317500,317000,262
20250213,113800,14805439000,316500,316500,317000,316500,264
20250213,113700,14721840500,316500,316000,316500,316000,212
20250213,113600,14654792500,316000,316000,316500,316000,31
20250213,113500,14644991000,316000,316500,316500,316000,4
20250213,113400,14643726500,316500,316500,316500,316000,151
20250213,113300,14595944500,316000,316500,317000,316000,51
20250213,113200,14579797500,317000,316500,317000,316500,104
20250213,113100,14546833000,316500,315500,317000,315500,200
20250213,113000,14483596500,315500,316000,316000,315500,45
20250213,112900,14469378000,316000,316000,316000,315500,62
20250213,112800,14449792000,315500,315000,315500,314500,243
20250213,112700,14373196500,315000,314500,315000,314500,69
20250213,112600,14351495000,315500,314500,315500,314500,139
20250213,112500,14307709000,314500,315000,315000,314500,48
20250213,112400,14292592500,315000,314500,315000,314500,112
20250213,112300,14257334500,315000,314000,315000,314000,300
20250213,112200,14162976000,314000,315000,315000,314000,84
20250213,112100,14136571000,314500,314500,315000,314500,280
20250213,112000,14048476500,314500,315000,315000,314500,62
20250213,111900,14028947500,315000,315000,315500,315000,82
20250213,111800,14003091000,315000,315000,315500,315000,130
20250213,111700,13962106500,315000,315000,315500,315000,56
20250213,111600,13944461000,315500,315500,315500,315500,68
20250213,111500,13923007000,315500,315500,315500,315500,41
20250213,111400,13910071500,315500,315500,315500,315500,28
20250213,111300,13901237500,315500,315500,316000,315500,31
20250213,111200,13891449500,315500,315500,316000,315500,46
20250213,111100,13876917500,315500,316000,316000,315500,47
20250213,111000,13862084000,316000,316000,316000,315500,29
20250213,110900,13852931000,315500,316000,316000,315500,28
20250213,110800,13844087500,316000,316000,316500,316000,145
20250213,110700,13798256000,316000,316500,316500,316000,16
20250213,110600,13793197500,316000,316500,316500,316000,19
20250213,110500,13787185000,316500,316000,316500,316000,60
20250213,110400,13768211500,316000,316000,316000,315500,72
20250213,110300,13745462000,316000,316000,316000,315500,68
20250213,110200,13723975000,315500,315500,316000,315500,25
20250213,110100,13716081500,315000,315500,315500,315000,67
20250213,110000,13694944000,315500,315000,315500,315000,27
20250213,105900,13686429000,315000,315500,315500,315000,23
20250213,105800,13679177000,315500,315000,315500,315000,171
20250213,105700,13625242500,315500,315000,315500,314500,285
20250213,105600,13535473000,315000,315000,315000,315000,54
20250213,105500,13518463000,315000,314000,315000,314000,117
20250213,105400,13481671000,314000,314500,314500,314000,52
20250213,105300,13465324500,314500,314000,314500,314000,135
20250213,105200,13422874000,314000,313500,314000,313000,517
20250213,105100,13260717000,313500,313000,313500,313000,27
20250213,105000,13252265000,313000,313500,313500,313000,185
20250213,104900,13194336500,313000,313000,313000,313000,19
20250213,104800,13188389500,313500,313500,313500,313000,273
20250213,104700,13102810000,313500,313500,314000,313500,66
20250213,104600,13082118000,313500,314500,314500,313500,1038
20250213,104500,12756215000,314500,314500,315000,314500,60
20250213,104400,12737344000,315000,314500,315000,314500,239
20250213,104300,12662162000,314500,314500,314500,314500,18
20250213,104200,12656501000,315000,315000,315000,314500,39
20250213,104100,12644223000,315000,315000,315500,314500,278
20250213,104000,12556604000,315500,315000,315500,315000,9
20250213,103900,12553768000,315000,315000,315500,315000,244
20250213,103800,12476793000,315000,315500,315500,315000,60
20250213,103700,12457867000,315500,315500,315500,315000,21
20250213,103600,12451246500,315500,315500,315500,315500,202
20250213,103500,12387515500,315000,315000,315500,315000,94
20250213,103400,12357890000,315000,315500,315500,315000,442
20250213,103300,12218557000,315500,315000,315500,315000,105
20250213,103200,12185431000,315000,315500,316500,315000,121
20250213,103100,12147237500,316500,317000,317000,315500,101
20250213,103000,12115314000,316500,318000,318000,316500,224
20250213,102900,12044138000,318500,318500,319000,318000,74
20250213,102800,12020566000,318500,320000,320500,318500,875
20250213,102700,11740812500,320000,320500,320500,319500,492
20250213,102600,11583373000,320500,319000,320500,318500,1325
20250213,102500,11159843000,318500,317500,318500,317000,1481
20250213,102400,10689006000,317000,317500,317500,317000,501
20250213,102300,10530160000,317500,317500,317500,317500,158
20250213,102200,10479995000,317000,317000,317500,317000,214
20250213,102100,10412072000,317000,317000,317500,317000,36
20250213,102000,10400655500,317500,317000,317500,317000,218
20250213,101900,10331441000,317000,316500,317500,316500,174
20250213,101800,10276294000,316500,316000,316500,315500,135
20250213,101700,10233606000,316000,316000,316500,315500,144
20250213,101600,10188076500,316000,316000,316500,315500,182
20250213,101500,10130530500,316000,315500,316000,315500,109
20250213,101400,10096091000,316000,316000,316500,316000,265
20250213,101300,10012305000,315500,315500,316000,315500,180
20250213,101200,9955445500,315000,314500,315000,314500,84
20250213,101100,9928999000,314500,315000,315000,314500,142
20250213,101000,9884269500,314500,313500,314500,313500,317
20250213,100900,9784665500,313500,313500,314500,313500,87
20250213,100800,9757381500,313500,314000,314500,313500,180
20250213,100700,9700861500,313500,314000,314000,313500,356
20250213,100600,9589113500,314000,314000,314000,314000,52
20250213,100500,9572785500,314000,314000,314500,314000,134
20250213,100400,9530673000,313500,313500,314000,313500,238
20250213,100300,9455944500,313500,316000,316000,313500,678
20250213,100200,9242534000,316000,316000,317500,316000,295
20250213,100100,9149089000,316000,316500,317000,316000,230
20250213,100000,9076293000,317000,317500,317500,316000,183
20250213,095900,9018217000,317500,317500,317500,316500,326
20250213,095800,8914743000,317500,317000,318000,316000,298
20250213,095700,8820197500,317000,317000,318000,317000,371
20250213,095600,8702461500,317500,317500,318000,316000,186
20250213,095500,8643377500,318000,317500,318500,317000,648
20250213,095400,8437335500,318000,317000,318000,316500,464
20250213,095300,8289983500,317000,316000,317000,315500,225
20250213,095200,8218787500,316000,315500,316000,315000,237
20250213,095100,8143933000,315500,315500,316000,315000,218
20250213,095000,8075157000,315500,314000,316000,314000,205
20250213,094900,8010408000,313500,316000,317000,313500,588
20250213,094800,7824947500,316000,316000,316000,315500,135
20250213,094700,7782294000,316000,316500,317000,315500,462
20250213,094600,7636052000,316000,315500,316500,315000,285
20250213,094500,7545957000,315500,315000,315500,315000,83
20250213,094400,7519771000,315000,315500,316000,315000,300
20250213,094300,7425090500,314500,315500,315500,314500,187
20250213,094200,7366117500,315500,315500,316000,315000,88
20250213,094100,7338332000,316000,315500,316000,315500,211
20250213,094000,7271669000,315500,315500,316000,315500,321
20250213,093900,7170346000,316000,316000,316000,315500,193
20250213,093800,7109398500,316000,315500,316000,315000,108
20250213,093700,7075333000,315000,313000,315000,313000,658
20250213,093600,6868589000,313500,313000,313500,313000,131
20250213,093500,6827551000,313500,315000,315000,313500,482
20250213,093400,6675895500,315000,316000,316500,315000,533
20250213,093300,6507657000,316000,315500,316000,315500,504
20250213,093200,6348451500,315500,315000,316000,314500,332
20250213,093100,6243751500,314500,317000,317500,314500,841
20250213,093000,5977932000,317000,313500,317500,313500,1713
20250213,092900,5437017000,314000,313000,314500,313000,342
20250213,092800,5329724500,312500,311000,312500,310500,379
20250213,092700,5211668000,311000,311000,311000,310500,77
20250213,092600,5187728000,310500,309500,310500,309500,536
20250213,092500,5021488500,310000,309000,310000,308500,312
20250213,092400,4924912500,309500,309000,309500,308500,218
20250213,092300,4857547000,308500,308000,309000,307500,555
20250213,092200,4686484000,308000,306000,308000,306000,1032
20250213,092100,4370041000,306000,306500,307000,305500,489
20250213,092000,4220283000,306000,307000,307000,306000,474
20250213,091900,4075016000,307000,307000,307500,306500,404
20250213,091800,3950904000,307000,308000,308000,307000,156
20250213,091700,3902939500,308000,308000,308500,308000,345
20250213,091600,3796673500,308000,310000,310500,308000,1834
20250213,091500,3228862000,310000,310000,310000,310000,185
20250213,091400,3171512000,310500,310500,310500,310000,215
20250213,091300,3104791500,310500,310500,311000,310500,162
20250213,091200,3054490000,310500,310500,311000,310500,106
20250213,091100,3021569500,311000,311000,311500,310500,1404
20250213,091000,2585091500,311000,312000,312000,311000,662
20250213,090900,2378798000,312000,311500,312000,311500,184
20250213,090800,2321436500,311500,312500,313000,311000,595
20250213,090700,2135662000,311000,312500,312500,311000,284
20250213,090600,2047195500,311500,312500,312500,311500,846
20250213,090500,1783104000,312500,312500,312500,312500,167
20250213,090400,1730916500,312500,312000,312500,312000,240
20250213,090300,1655975500,312000,311000,312000,310500,397
20250213,090200,1532342500,311000,313000,314000,310000,1551
20250213,090100,1049032000,313000,318500,319000,313000,1401
20250213,090000,605259000,318000,318500,318500,315000,1906
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183000 43798015500 330000 330000 330000 330000 21044
3 20250213 182900 43798015500 330000 330000 330000 330000 0
4 20250213 182800 43798015500 330000 330000 330000 330000 0
5 20250213 182700 43798015500 330000 330000 330000 330000 0
6 20250213 182600 43798015500 330000 330000 330000 330000 0
7 20250213 182500 43798015500 330000 330000 330000 330000 0
8 20250213 182400 43798015500 330000 330000 330000 330000 0
9 20250213 182300 43798015500 330000 330000 330000 330000 0
10 20250213 182200 43798015500 330000 330000 330000 330000 0
11 20250213 182100 43798015500 330000 330000 330000 330000 0
12 20250213 182000 43798015500 330000 330000 330000 330000 0
13 20250213 181900 43798015500 330000 330000 330000 330000 0
14 20250213 181800 43798015500 330000 330000 330000 330000 0
15 20250213 181700 43798015500 330000 330000 330000 330000 0
16 20250213 181600 43798015500 330000 330000 330000 330000 0
17 20250213 181500 43798015500 330000 330000 330000 330000 0
18 20250213 181400 43798015500 330000 330000 330000 330000 0
19 20250213 181300 43798015500 330000 330000 330000 330000 0
20 20250213 181200 43798015500 330000 330000 330000 330000 0
21 20250213 181100 43798015500 330000 330000 330000 330000 0
22 20250213 181000 43798015500 330000 330000 330000 330000 0
23 20250213 180900 43798015500 330000 330000 330000 330000 0
24 20250213 180800 43798015500 330000 330000 330000 330000 0
25 20250213 180700 43798015500 330000 330000 330000 330000 0
26 20250213 180600 43798015500 330000 330000 330000 330000 0
27 20250213 180500 43798015500 330000 330000 330000 330000 0
28 20250213 180400 43798015500 330000 330000 330000 330000 0
29 20250213 180300 43798015500 330000 330000 330000 330000 0
30 20250213 180200 43798015500 330000 330000 330000 330000 0
31 20250213 180100 43798015500 330000 330000 330000 330000 0
32 20250213 180000 43798015500 330000 330000 330000 330000 21044
33 20250213 175900 43798015500 330000 330000 330000 330000 0
34 20250213 175800 43798015500 330000 330000 330000 330000 0
35 20250213 175700 43798015500 330000 330000 330000 330000 0
36 20250213 175600 43798015500 330000 330000 330000 330000 0
37 20250213 175500 43798015500 330000 330000 330000 330000 0
38 20250213 175400 43798015500 330000 330000 330000 330000 0
39 20250213 175300 43798015500 330000 330000 330000 330000 0
40 20250213 175200 43798015500 330000 330000 330000 330000 0
41 20250213 175100 43798015500 330000 330000 330000 330000 0
42 20250213 175000 43798015500 330000 330000 330000 330000 0
43 20250213 174900 43798015500 330000 330000 330000 330000 0
44 20250213 174800 43798015500 330000 330000 330000 330000 0
45 20250213 174700 43798015500 330000 330000 330000 330000 0
46 20250213 174600 43798015500 330000 330000 330000 330000 0
47 20250213 174500 43798015500 330000 330000 330000 330000 0
48 20250213 174400 43798015500 330000 330000 330000 330000 0
49 20250213 174300 43798015500 330000 330000 330000 330000 0
50 20250213 174200 43798015500 330000 330000 330000 330000 0
51 20250213 174100 43798015500 330000 330000 330000 330000 0
52 20250213 174000 43798015500 330000 330000 330000 330000 0
53 20250213 173900 43798015500 330000 330000 330000 330000 0
54 20250213 173800 43798015500 330000 330000 330000 330000 0
55 20250213 173700 43798015500 330000 330000 330000 330000 0
56 20250213 173600 43798015500 330000 330000 330000 330000 0
57 20250213 173500 43798015500 330000 330000 330000 330000 0
58 20250213 173400 43798015500 330000 330000 330000 330000 0
59 20250213 173300 43798015500 330000 330000 330000 330000 0
60 20250213 173200 43798015500 330000 330000 330000 330000 0
61 20250213 173100 43798015500 330000 330000 330000 330000 0
62 20250213 173000 43798015500 330000 330000 330000 330000 21044
63 20250213 172900 43798015500 330000 330000 330000 330000 0
64 20250213 172800 43798015500 330000 330000 330000 330000 0
65 20250213 172700 43798015500 330000 330000 330000 330000 0
66 20250213 172600 43798015500 330000 330000 330000 330000 0
67 20250213 172500 43798015500 330000 330000 330000 330000 0
68 20250213 172400 43798015500 330000 330000 330000 330000 0
69 20250213 172300 43798015500 330000 330000 330000 330000 0
70 20250213 172200 43798015500 330000 330000 330000 330000 0
71 20250213 172100 43798015500 330000 330000 330000 330000 0
72 20250213 172000 43798015500 330000 330000 330000 330000 0
73 20250213 171900 43798015500 330000 330000 330000 330000 0
74 20250213 171800 43798015500 330000 330000 330000 330000 0
75 20250213 171700 43798015500 330000 330000 330000 330000 0
76 20250213 171600 43798015500 330000 330000 330000 330000 0
77 20250213 171500 43798015500 330000 330000 330000 330000 0
78 20250213 171400 43798015500 330000 330000 330000 330000 0
79 20250213 171300 43798015500 330000 330000 330000 330000 0
80 20250213 171200 43798015500 330000 330000 330000 330000 0
81 20250213 171100 43798015500 330000 330000 330000 330000 0
82 20250213 171000 43798015500 330000 330000 330000 330000 0
83 20250213 170900 43798015500 330000 330000 330000 330000 0
84 20250213 170800 43798015500 330000 330000 330000 330000 0
85 20250213 170700 43798015500 330000 330000 330000 330000 0
86 20250213 170600 43798015500 330000 330000 330000 330000 0
87 20250213 170500 43798015500 330000 330000 330000 330000 0
88 20250213 170400 43798015500 330000 330000 330000 330000 0
89 20250213 170300 43798015500 330000 330000 330000 330000 0
90 20250213 170200 43798015500 330000 330000 330000 330000 0
91 20250213 170100 43798015500 330000 330000 330000 330000 0
92 20250213 170000 43798015500 330000 330000 330000 330000 21044
93 20250213 165900 43798015500 330000 330000 330000 330000 0
94 20250213 165800 43798015500 330000 330000 330000 330000 0
95 20250213 165700 43798015500 330000 330000 330000 330000 0
96 20250213 165600 43798015500 330000 330000 330000 330000 0
97 20250213 165500 43798015500 330000 330000 330000 330000 0
98 20250213 165400 43798015500 330000 330000 330000 330000 0
99 20250213 165300 43798015500 330000 330000 330000 330000 0
100 20250213 165200 43798015500 330000 330000 330000 330000 0
101 20250213 165100 43798015500 330000 330000 330000 330000 0
102 20250213 165000 43798015500 330000 330000 330000 330000 0
103 20250213 164900 43798015500 330000 330000 330000 330000 0
104 20250213 164800 43798015500 330000 330000 330000 330000 0
105 20250213 164700 43798015500 330000 330000 330000 330000 0
106 20250213 164600 43798015500 330000 330000 330000 330000 0
107 20250213 164500 43798015500 330000 330000 330000 330000 0
108 20250213 164400 43798015500 330000 330000 330000 330000 0
109 20250213 164300 43798015500 330000 330000 330000 330000 0
110 20250213 164200 43798015500 330000 330000 330000 330000 0
111 20250213 164100 43798015500 330000 330000 330000 330000 0
112 20250213 164000 43798015500 330000 330000 330000 330000 0
113 20250213 163900 43798015500 330000 330000 330000 330000 0
114 20250213 163800 43798015500 330000 330000 330000 330000 0
115 20250213 163700 43798015500 330000 330000 330000 330000 0
116 20250213 163600 43798015500 330000 330000 330000 330000 0
117 20250213 163500 43798015500 330000 330000 330000 330000 0
118 20250213 163400 43798015500 330000 330000 330000 330000 0
119 20250213 163300 43798015500 330000 330000 330000 330000 0
120 20250213 163200 43798015500 330000 330000 330000 330000 0
121 20250213 163100 43798015500 330000 330000 330000 330000 0
122 20250213 163000 43798015500 330000 330000 330000 330000 21044
123 20250213 162900 43798015500 330000 330000 330000 330000 0
124 20250213 162800 43798015500 330000 330000 330000 330000 0
125 20250213 162700 43798015500 330000 330000 330000 330000 0
126 20250213 162600 43798015500 330000 330000 330000 330000 0
127 20250213 162500 43798015500 330000 330000 330000 330000 0
128 20250213 162400 43798015500 330000 330000 330000 330000 0
129 20250213 162300 43798015500 330000 330000 330000 330000 0
130 20250213 162200 43798015500 330000 330000 330000 330000 0
131 20250213 162100 43798015500 330000 330000 330000 330000 0
132 20250213 162000 43798015500 330000 330000 330000 330000 0
133 20250213 161900 43798015500 330000 330000 330000 330000 0
134 20250213 161800 43798015500 330000 330000 330000 330000 0
135 20250213 161700 43798015500 330000 330000 330000 330000 0
136 20250213 161600 43798015500 330000 330000 330000 330000 0
137 20250213 161500 43798015500 330000 330000 330000 330000 0
138 20250213 161400 43798015500 330000 330000 330000 330000 0
139 20250213 161300 43798015500 330000 330000 330000 330000 0
140 20250213 161200 43798015500 330000 330000 330000 330000 0
141 20250213 161100 43798015500 330000 330000 330000 330000 0
142 20250213 161000 43798015500 330000 330000 330000 330000 0
143 20250213 160900 43798015500 330000 330000 330000 330000 0
144 20250213 160800 43798015500 330000 330000 330000 330000 0
145 20250213 160700 43798015500 330000 330000 330000 330000 0
146 20250213 160600 43798015500 330000 330000 330000 330000 0
147 20250213 160500 43798015500 330000 330000 330000 330000 0
148 20250213 160400 43798015500 330000 330000 330000 330000 0
149 20250213 160300 43798015500 330000 330000 330000 330000 0
150 20250213 160200 43798015500 330000 330000 330000 330000 0
151 20250213 160100 43798015500 330000 330000 330000 330000 0
152 20250213 160000 43798015500 330000 330000 330000 330000 21044
153 20250213 155900 43798015500 330000 330000 330000 330000 0
154 20250213 155800 43798015500 330000 330000 330000 330000 0
155 20250213 155700 43798015500 330000 330000 330000 330000 0
156 20250213 155600 43798015500 330000 330000 330000 330000 0
157 20250213 155500 43798015500 330000 330000 330000 330000 0
158 20250213 155400 43798015500 330000 330000 330000 330000 0
159 20250213 155300 43798015500 330000 330000 330000 330000 0
160 20250213 155200 43798015500 330000 330000 330000 330000 0
161 20250213 155100 43798015500 330000 330000 330000 330000 0
162 20250213 155000 43798015500 330000 330000 330000 330000 0
163 20250213 154900 43798015500 330000 330000 330000 330000 0
164 20250213 154800 43798015500 330000 330000 330000 330000 0
165 20250213 154700 43798015500 330000 330000 330000 330000 0
166 20250213 154600 43798015500 330000 330000 330000 330000 0
167 20250213 154500 43798015500 330000 330000 330000 330000 0
168 20250213 154400 43798015500 330000 330000 330000 330000 0
169 20250213 154300 43798015500 330000 330000 330000 330000 0
170 20250213 154200 43798015500 330000 330000 330000 330000 0
171 20250213 154100 43798015500 330000 330000 330000 330000 0
172 20250213 154000 43798015500 330000 330000 330000 330000 0
173 20250213 153900 43798015500 330000 330000 330000 330000 0
174 20250213 153800 43798015500 330000 330000 330000 330000 0
175 20250213 153700 43798015500 330000 330000 330000 330000 0
176 20250213 153600 43798015500 330000 330000 330000 330000 0
177 20250213 153500 43798015500 330000 330000 330000 330000 0
178 20250213 153400 43798015500 330000 330000 330000 330000 0
179 20250213 153300 43798015500 330000 330000 330000 330000 0
180 20250213 153200 43798015500 330000 330000 330000 330000 21044
181 20250213 153100 36853495500 333000 333000 333000 333000 0
182 20250213 153000 43798015500 330000 330000 330000 330000 21044
183 20250213 152900 36853495500 333000 333000 333000 333000 0
184 20250213 152800 36853495500 333000 333000 333000 333000 0
185 20250213 152700 36853495500 333000 333000 333000 333000 0
186 20250213 152600 36853495500 333000 333000 333000 333000 0
187 20250213 152500 36853495500 333000 333000 333000 333000 0
188 20250213 152400 36853495500 333000 333000 333000 333000 0
189 20250213 152300 36853495500 333000 333000 333000 333000 0
190 20250213 152200 36853495500 333000 333000 333000 333000 0
191 20250213 152100 36853495500 333000 333000 333000 333000 0
192 20250213 152000 36853495500 333000 333000 333000 333000 0
193 20250213 151900 36853495500 333000 333000 333000 332500 1208
194 20250213 151800 36451292500 332500 333000 333500 332500 608
195 20250213 151700 36248799500 333000 333500 333500 333000 364
196 20250213 151600 36127417000 333500 333500 333500 333000 328
197 20250213 151500 36018053000 333000 333500 333500 333000 319
198 20250213 151400 35911677000 333500 333500 333500 333000 442
199 20250213 151300 35764308000 333500 333000 333500 333000 1032
200 20250213 151200 35420438000 333000 333500 334000 333000 809
201 20250213 151100 35150523000 333500 333500 334000 333000 653
202 20250213 151000 34932715500 333500 333000 333500 333000 985
203 20250213 150900 34604263500 333500 333500 334000 333000 1090
204 20250213 150800 34240772500 333500 333500 333500 333000 697
205 20250213 150700 34008348000 333500 333500 333500 333000 397
206 20250213 150600 33875962500 333500 333000 333500 333000 517
207 20250213 150500 33703554000 333000 333500 334000 333000 1605
208 20250213 150400 33168192500 333500 333500 333500 333000 369
209 20250213 150300 33045165500 333000 333000 333500 333000 377
210 20250213 150200 32919474500 333500 333500 333500 333000 913
211 20250213 150100 32615243000 333500 333000 333500 332500 668
212 20250213 150000 32392515000 333000 332500 333500 332000 327
213 20250213 145900 32283662500 333500 332500 333500 332000 938
214 20250213 145800 31971497000 332500 332000 333000 332000 242
215 20250213 145700 31891018000 332500 332000 332500 332000 180
216 20250213 145600 31831201000 332500 332000 332500 331500 332
217 20250213 145500 31720942500 331500 332000 332500 331500 101
218 20250213 145400 31687388500 332000 332500 333000 331000 483
219 20250213 145300 31526920500 332500 332500 334000 332500 583
220 20250213 145200 31332760500 333000 333000 334000 333000 555
221 20250213 145100 31147697500 334000 331500 334000 331500 1112
222 20250213 145000 30777043500 331000 331000 333000 330500 1946
223 20250213 144900 30130856000 331000 331000 332000 330500 339
224 20250213 144800 30018621000 331000 330000 331000 330000 292
225 20250213 144700 29922064000 330500 330000 330500 329500 330
226 20250213 144600 29813089000 330000 330000 330000 329000 472
227 20250213 144500 29657518500 328500 329500 330000 328500 1094
228 20250213 144400 29296776500 329500 329500 330000 328500 458
229 20250213 144300 29145840500 329500 329500 330000 329000 712
230 20250213 144200 28911284000 329000 329500 329500 329000 174
231 20250213 144100 28853994500 329500 328500 329500 328500 1004
232 20250213 144000 28523597000 329000 328500 329000 328500 347
233 20250213 143900 28409531500 328000 327500 328500 327500 256
234 20250213 143800 28325517500 328000 328500 328500 327000 671
235 20250213 143700 28105677000 327000 329000 329000 327000 604
236 20250213 143600 27907433500 329000 328500 329000 328500 492
237 20250213 143500 27745713500 328000 327500 328000 327500 572
238 20250213 143400 27558123500 327500 327500 328000 327500 311
239 20250213 143300 27456180000 328000 328000 328000 327500 351
240 20250213 143200 27341070500 328000 328000 328000 327500 150
241 20250213 143100 27291878500 328000 327500 328000 327000 506
242 20250213 143000 27126034500 327500 327000 327500 326500 370
243 20250213 142900 27005056000 326500 326000 327000 326000 1055
244 20250213 142800 26660587500 326500 326000 326500 326000 221
245 20250213 142700 26588461500 326500 325500 326500 325000 701
246 20250213 142600 26360108500 325000 325000 325500 324500 845
247 20250213 142500 26085350000 324500 324500 325000 324500 111
248 20250213 142400 26049295000 325000 324500 325000 324500 176
249 20250213 142300 25992112000 325000 324500 325000 324500 75
250 20250213 142200 25967748500 324500 325000 325000 324500 68
251 20250213 142100 25945666500 324500 324500 325000 324500 38
252 20250213 142000 25933325000 324500 325500 325500 324500 237
253 20250213 141900 25856311500 325500 325000 325500 324500 309
254 20250213 141800 25755888000 325500 325500 325500 325000 324
255 20250213 141700 25650438000 325000 324500 325500 324500 414
256 20250213 141600 25515891500 325000 324500 325000 324500 568
257 20250213 141500 25331340500 325000 325000 325000 324500 197
258 20250213 141400 25267332000 325000 324500 325000 324000 250
259 20250213 141300 25186207500 324000 324500 324500 324000 366
260 20250213 141200 25067558500 324500 324500 324500 324000 210
261 20250213 141100 24999435000 324500 324000 324500 323500 895
262 20250213 141000 24709461000 324000 324000 324000 323500 101
263 20250213 140900 24676748000 323500 323000 324000 323000 489
264 20250213 140800 24518549000 323000 323000 323500 322500 535
265 20250213 140700 24345754000 323000 322500 323000 322000 516
266 20250213 140600 24179171000 322500 322000 322500 322000 194
267 20250213 140500 24116625000 322000 323500 323500 322000 644
268 20250213 140400 23908599000 323000 322500 323500 322500 321
269 20250213 140300 23804879500 322500 321000 322500 321000 464
270 20250213 140200 23655404500 321000 320500 321500 320000 574
271 20250213 140100 23471332500 320500 319500 320500 319000 973
272 20250213 140000 23160600000 319000 319500 319500 319000 198
273 20250213 135900 23097352500 319500 319500 320000 319500 34
274 20250213 135800 23086488000 319500 320500 320500 319500 507
275 20250213 135700 22924257000 320500 320500 321000 320500 331
276 20250213 135600 22818140000 320500 321500 321500 320500 174
277 20250213 135500 22762288500 321500 321000 321500 321000 91
278 20250213 135400 22733050000 321000 322000 322500 321000 182
279 20250213 135300 22674503000 322000 322000 322500 321500 178
280 20250213 135200 22617211500 321500 321500 322000 321500 319
281 20250213 135100 22514523500 322000 321500 322000 321500 84
282 20250213 135000 22487481000 322000 321500 322000 321500 139
283 20250213 134900 22442739000 321500 321500 322000 321500 96
284 20250213 134800 22411844500 322000 321500 322000 321500 63
285 20250213 134700 22391571000 322000 321500 322000 321500 193
286 20250213 134600 22329442000 321500 323000 323500 321500 1048
287 20250213 134500 21991756500 322500 323000 323000 322500 24
288 20250213 134400 21984010500 323000 323000 323000 322500 16
289 20250213 134300 21978844500 323000 323000 323500 322500 382
290 20250213 134200 21855448000 323000 323500 323500 322500 191
291 20250213 134100 21793717500 323500 323000 323500 323000 15
292 20250213 134000 21788871000 323000 322500 323500 322500 221
293 20250213 133900 21717426000 323000 322500 323000 322500 120
294 20250213 133800 21678675500 322500 323000 323000 322500 237
295 20250213 133700 21602131000 322500 323000 323000 322500 413
296 20250213 133600 21468739500 323000 322500 323000 322500 557
297 20250213 133500 21289099500 322500 322500 323000 322000 412
298 20250213 133400 21156295500 322500 323000 323500 322500 67
299 20250213 133300 21134652000 323000 323000 323500 323000 204
300 20250213 133200 21068750000 323000 323500 323500 323000 106
301 20250213 133100 21034476500 323000 323500 323500 323000 33
302 20250213 133000 21023814500 323500 322500 323500 322500 271
303 20250213 132900 20936281500 323000 323000 323500 322500 116
304 20250213 132800 20898807000 323000 323000 323500 323000 64
305 20250213 132700 20878120000 323000 323500 324000 323000 276
306 20250213 132600 20788854500 324000 324000 324000 324000 113
307 20250213 132500 20752242500 323500 324000 324000 323500 99
308 20250213 132400 20720179500 324000 324000 324000 324000 43
309 20250213 132300 20706247500 323500 323500 324000 323500 70
310 20250213 132200 20683574000 323500 324000 324000 323500 54
311 20250213 132100 20666083000 324000 323500 324000 323500 56
312 20250213 132000 20647956000 323500 324500 324500 323500 169
313 20250213 131900 20593228500 324000 324500 324500 324000 228
314 20250213 131800 20519265500 325000 324500 325000 324500 99
315 20250213 131700 20487109000 324500 324500 325000 324500 579
316 20250213 131600 20299168000 324500 324500 325000 324000 108
317 20250213 131500 20264120000 324500 324000 325000 324000 1005
318 20250213 131400 19937948500 324000 323500 324000 323500 30
319 20250213 131300 19928237500 323500 323000 324500 323000 683
320 20250213 131200 19706990500 323500 323500 324000 323500 117
321 20250213 131100 19669135000 323500 324000 324000 323000 175
322 20250213 131000 19612518500 323500 323000 324000 323000 525
323 20250213 130900 19442663000 323000 320000 323000 320000 633
324 20250213 130800 19239657500 319500 319000 320000 319000 322
325 20250213 130700 19136817000 319500 319000 319500 319000 71
326 20250213 130600 19114136000 319500 319500 319500 319000 192
327 20250213 130500 19052812500 319000 319500 319500 319000 175
328 20250213 130400 18996909000 319500 319500 319500 319000 16
329 20250213 130300 18991798500 319000 319000 319500 319000 114
330 20250213 130200 18955403000 319000 319000 319500 319000 84
331 20250213 130100 18928592000 319000 318500 319000 318500 534
332 20250213 130000 18758278000 318500 318500 319000 318500 46
333 20250213 125900 18743621500 318500 319000 319500 318500 364
334 20250213 125800 18627548000 319000 319000 319500 319000 107
335 20250213 125700 18593383000 319000 320000 320000 319000 176
336 20250213 125600 18537168000 319500 319500 320000 319500 210
337 20250213 125500 18470021500 319500 320000 320000 319500 197
338 20250213 125400 18407003500 320000 320500 320500 320000 29
339 20250213 125300 18397710000 321000 321000 321500 320500 71
340 20250213 125200 18374918000 321500 323000 323000 321000 402
341 20250213 125100 18245314500 323500 323000 323500 323000 96
342 20250213 125000 18214281000 323500 323500 323500 323000 145
343 20250213 124900 18167385000 323500 323000 323500 323000 142
344 20250213 124800 18121456500 323500 323000 323500 323000 124
345 20250213 124700 18081367500 323000 323500 323500 323000 205
346 20250213 124600 18015114000 324000 323500 324000 323500 139
347 20250213 124500 17970122500 323500 324000 324000 323500 43
348 20250213 124400 17956201500 324000 323500 324000 323500 186
349 20250213 124300 17895998000 323500 323500 324000 323500 255
350 20250213 124200 17813448000 323500 323500 324000 323500 194
351 20250213 124100 17750673000 323500 323000 324000 323000 279
352 20250213 124000 17660374500 323000 322500 323000 322000 71
353 20250213 123900 17637468000 322500 321500 322500 321500 466
354 20250213 123800 17487442000 321500 320500 321500 320500 397
355 20250213 123700 17359897000 320500 320000 320500 320000 133
356 20250213 123600 17317271500 320500 320500 320500 320000 102
357 20250213 123500 17284585500 320500 320000 320500 320000 77
358 20250213 123400 17259909500 320000 320000 320500 320000 480
359 20250213 123300 17106285000 319500 319500 320000 319500 69
360 20250213 123200 17084213000 320000 320000 320000 319500 90
361 20250213 123100 17055413500 319500 319500 320000 319500 16
362 20250213 123000 17050300500 319500 319500 320000 319500 72
363 20250213 122900 17027262000 319500 319500 320000 319500 70
364 20250213 122800 17004891500 319500 319500 319500 319000 196
365 20250213 122700 16942277000 319500 319000 319500 318500 307
366 20250213 122600 16844323500 319000 318500 319000 318500 15
367 20250213 122500 16839545000 318500 318500 318500 318500 2
368 20250213 122400 16838908000 319000 319500 319500 318500 247
369 20250213 122300 16760062000 320000 320000 320500 319500 212
370 20250213 122200 16692194000 320500 320500 320500 320000 52
371 20250213 122100 16675533500 320000 320000 320500 319500 77
372 20250213 122000 16650889000 320000 320000 320500 319500 678
373 20250213 121900 16433943000 319500 319500 320000 319500 60
374 20250213 121800 16414765500 320000 320000 320000 319500 165
375 20250213 121700 16361966000 320000 319500 320000 319500 87
376 20250213 121600 16334127500 320000 319500 320000 319500 71
377 20250213 121500 16311416500 320000 319500 320000 319000 267
378 20250213 121400 16226090500 319500 319000 319500 319000 384
379 20250213 121300 16103411000 319500 318500 319500 318500 97
380 20250213 121200 16072429000 318500 319000 319000 318500 22
381 20250213 121100 16065412500 318500 319000 319500 318500 181
382 20250213 121000 16007661500 319000 319000 319000 318500 5
383 20250213 120900 16006067500 318500 319000 319000 318500 211
384 20250213 120800 15938769000 319000 318500 319000 318500 78
385 20250213 120700 15913888500 318500 318500 319000 318500 50
386 20250213 120600 15897963000 319000 319000 319500 318500 237
387 20250213 120500 15822355500 319500 319000 319500 319000 349
388 20250213 120400 15710876000 319000 319500 319500 319000 18
389 20250213 120300 15705133500 319500 319000 319500 319000 134
390 20250213 120200 15662322500 319500 319000 319500 319000 29
391 20250213 120100 15653066500 319000 319000 319500 319000 228
392 20250213 120000 15580290000 319500 319500 319500 319000 43
393 20250213 115900 15566553000 319500 318000 319500 318000 414
394 20250213 115800 15434607500 318000 318000 318000 317500 247
395 20250213 115700 15356118500 318000 317000 318000 317000 115
396 20250213 115600 15319579000 317000 317500 317500 317000 96
397 20250213 115500 15289102000 317500 316500 317500 316500 74
398 20250213 115400 15265610500 317500 317000 317500 317000 231
399 20250213 115300 15192375500 317500 317500 317500 317500 42
400 20250213 115200 15179040500 317500 317000 317500 317000 32
401 20250213 115100 15168882500 317000 317000 317500 317000 23
402 20250213 115000 15161586500 317000 317000 317500 317000 23
403 20250213 114900 15154295000 317500 317500 317500 317000 89
404 20250213 114800 15126043000 317500 317000 317500 317000 54
405 20250213 114700 15108903000 317500 317500 317500 317000 77
406 20250213 114600 15084458000 318000 318000 318000 317000 114
407 20250213 114500 15048228500 318000 318000 318000 317500 67
408 20250213 114400 15026924500 317000 317500 318000 317000 190
409 20250213 114300 14966587000 317000 317000 317500 317000 22
410 20250213 114200 14959603000 317000 317500 317500 317000 78
411 20250213 114100 14934840000 317000 317000 317500 317000 79
412 20250213 114000 14909763500 317000 317000 317500 317000 67
413 20250213 113900 14888505000 317000 317000 317500 317000 262
414 20250213 113800 14805439000 316500 316500 317000 316500 264
415 20250213 113700 14721840500 316500 316000 316500 316000 212
416 20250213 113600 14654792500 316000 316000 316500 316000 31
417 20250213 113500 14644991000 316000 316500 316500 316000 4
418 20250213 113400 14643726500 316500 316500 316500 316000 151
419 20250213 113300 14595944500 316000 316500 317000 316000 51
420 20250213 113200 14579797500 317000 316500 317000 316500 104
421 20250213 113100 14546833000 316500 315500 317000 315500 200
422 20250213 113000 14483596500 315500 316000 316000 315500 45
423 20250213 112900 14469378000 316000 316000 316000 315500 62
424 20250213 112800 14449792000 315500 315000 315500 314500 243
425 20250213 112700 14373196500 315000 314500 315000 314500 69
426 20250213 112600 14351495000 315500 314500 315500 314500 139
427 20250213 112500 14307709000 314500 315000 315000 314500 48
428 20250213 112400 14292592500 315000 314500 315000 314500 112
429 20250213 112300 14257334500 315000 314000 315000 314000 300
430 20250213 112200 14162976000 314000 315000 315000 314000 84
431 20250213 112100 14136571000 314500 314500 315000 314500 280
432 20250213 112000 14048476500 314500 315000 315000 314500 62
433 20250213 111900 14028947500 315000 315000 315500 315000 82
434 20250213 111800 14003091000 315000 315000 315500 315000 130
435 20250213 111700 13962106500 315000 315000 315500 315000 56
436 20250213 111600 13944461000 315500 315500 315500 315500 68
437 20250213 111500 13923007000 315500 315500 315500 315500 41
438 20250213 111400 13910071500 315500 315500 315500 315500 28
439 20250213 111300 13901237500 315500 315500 316000 315500 31
440 20250213 111200 13891449500 315500 315500 316000 315500 46
441 20250213 111100 13876917500 315500 316000 316000 315500 47
442 20250213 111000 13862084000 316000 316000 316000 315500 29
443 20250213 110900 13852931000 315500 316000 316000 315500 28
444 20250213 110800 13844087500 316000 316000 316500 316000 145
445 20250213 110700 13798256000 316000 316500 316500 316000 16
446 20250213 110600 13793197500 316000 316500 316500 316000 19
447 20250213 110500 13787185000 316500 316000 316500 316000 60
448 20250213 110400 13768211500 316000 316000 316000 315500 72
449 20250213 110300 13745462000 316000 316000 316000 315500 68
450 20250213 110200 13723975000 315500 315500 316000 315500 25
451 20250213 110100 13716081500 315000 315500 315500 315000 67
452 20250213 110000 13694944000 315500 315000 315500 315000 27
453 20250213 105900 13686429000 315000 315500 315500 315000 23
454 20250213 105800 13679177000 315500 315000 315500 315000 171
455 20250213 105700 13625242500 315500 315000 315500 314500 285
456 20250213 105600 13535473000 315000 315000 315000 315000 54
457 20250213 105500 13518463000 315000 314000 315000 314000 117
458 20250213 105400 13481671000 314000 314500 314500 314000 52
459 20250213 105300 13465324500 314500 314000 314500 314000 135
460 20250213 105200 13422874000 314000 313500 314000 313000 517
461 20250213 105100 13260717000 313500 313000 313500 313000 27
462 20250213 105000 13252265000 313000 313500 313500 313000 185
463 20250213 104900 13194336500 313000 313000 313000 313000 19
464 20250213 104800 13188389500 313500 313500 313500 313000 273
465 20250213 104700 13102810000 313500 313500 314000 313500 66
466 20250213 104600 13082118000 313500 314500 314500 313500 1038
467 20250213 104500 12756215000 314500 314500 315000 314500 60
468 20250213 104400 12737344000 315000 314500 315000 314500 239
469 20250213 104300 12662162000 314500 314500 314500 314500 18
470 20250213 104200 12656501000 315000 315000 315000 314500 39
471 20250213 104100 12644223000 315000 315000 315500 314500 278
472 20250213 104000 12556604000 315500 315000 315500 315000 9
473 20250213 103900 12553768000 315000 315000 315500 315000 244
474 20250213 103800 12476793000 315000 315500 315500 315000 60
475 20250213 103700 12457867000 315500 315500 315500 315000 21
476 20250213 103600 12451246500 315500 315500 315500 315500 202
477 20250213 103500 12387515500 315000 315000 315500 315000 94
478 20250213 103400 12357890000 315000 315500 315500 315000 442
479 20250213 103300 12218557000 315500 315000 315500 315000 105
480 20250213 103200 12185431000 315000 315500 316500 315000 121
481 20250213 103100 12147237500 316500 317000 317000 315500 101
482 20250213 103000 12115314000 316500 318000 318000 316500 224
483 20250213 102900 12044138000 318500 318500 319000 318000 74
484 20250213 102800 12020566000 318500 320000 320500 318500 875
485 20250213 102700 11740812500 320000 320500 320500 319500 492
486 20250213 102600 11583373000 320500 319000 320500 318500 1325
487 20250213 102500 11159843000 318500 317500 318500 317000 1481
488 20250213 102400 10689006000 317000 317500 317500 317000 501
489 20250213 102300 10530160000 317500 317500 317500 317500 158
490 20250213 102200 10479995000 317000 317000 317500 317000 214
491 20250213 102100 10412072000 317000 317000 317500 317000 36
492 20250213 102000 10400655500 317500 317000 317500 317000 218
493 20250213 101900 10331441000 317000 316500 317500 316500 174
494 20250213 101800 10276294000 316500 316000 316500 315500 135
495 20250213 101700 10233606000 316000 316000 316500 315500 144
496 20250213 101600 10188076500 316000 316000 316500 315500 182
497 20250213 101500 10130530500 316000 315500 316000 315500 109
498 20250213 101400 10096091000 316000 316000 316500 316000 265
499 20250213 101300 10012305000 315500 315500 316000 315500 180
500 20250213 101200 9955445500 315000 314500 315000 314500 84
501 20250213 101100 9928999000 314500 315000 315000 314500 142
502 20250213 101000 9884269500 314500 313500 314500 313500 317
503 20250213 100900 9784665500 313500 313500 314500 313500 87
504 20250213 100800 9757381500 313500 314000 314500 313500 180
505 20250213 100700 9700861500 313500 314000 314000 313500 356
506 20250213 100600 9589113500 314000 314000 314000 314000 52
507 20250213 100500 9572785500 314000 314000 314500 314000 134
508 20250213 100400 9530673000 313500 313500 314000 313500 238
509 20250213 100300 9455944500 313500 316000 316000 313500 678
510 20250213 100200 9242534000 316000 316000 317500 316000 295
511 20250213 100100 9149089000 316000 316500 317000 316000 230
512 20250213 100000 9076293000 317000 317500 317500 316000 183
513 20250213 095900 9018217000 317500 317500 317500 316500 326
514 20250213 095800 8914743000 317500 317000 318000 316000 298
515 20250213 095700 8820197500 317000 317000 318000 317000 371
516 20250213 095600 8702461500 317500 317500 318000 316000 186
517 20250213 095500 8643377500 318000 317500 318500 317000 648
518 20250213 095400 8437335500 318000 317000 318000 316500 464
519 20250213 095300 8289983500 317000 316000 317000 315500 225
520 20250213 095200 8218787500 316000 315500 316000 315000 237
521 20250213 095100 8143933000 315500 315500 316000 315000 218
522 20250213 095000 8075157000 315500 314000 316000 314000 205
523 20250213 094900 8010408000 313500 316000 317000 313500 588
524 20250213 094800 7824947500 316000 316000 316000 315500 135
525 20250213 094700 7782294000 316000 316500 317000 315500 462
526 20250213 094600 7636052000 316000 315500 316500 315000 285
527 20250213 094500 7545957000 315500 315000 315500 315000 83
528 20250213 094400 7519771000 315000 315500 316000 315000 300
529 20250213 094300 7425090500 314500 315500 315500 314500 187
530 20250213 094200 7366117500 315500 315500 316000 315000 88
531 20250213 094100 7338332000 316000 315500 316000 315500 211
532 20250213 094000 7271669000 315500 315500 316000 315500 321
533 20250213 093900 7170346000 316000 316000 316000 315500 193
534 20250213 093800 7109398500 316000 315500 316000 315000 108
535 20250213 093700 7075333000 315000 313000 315000 313000 658
536 20250213 093600 6868589000 313500 313000 313500 313000 131
537 20250213 093500 6827551000 313500 315000 315000 313500 482
538 20250213 093400 6675895500 315000 316000 316500 315000 533
539 20250213 093300 6507657000 316000 315500 316000 315500 504
540 20250213 093200 6348451500 315500 315000 316000 314500 332
541 20250213 093100 6243751500 314500 317000 317500 314500 841
542 20250213 093000 5977932000 317000 313500 317500 313500 1713
543 20250213 092900 5437017000 314000 313000 314500 313000 342
544 20250213 092800 5329724500 312500 311000 312500 310500 379
545 20250213 092700 5211668000 311000 311000 311000 310500 77
546 20250213 092600 5187728000 310500 309500 310500 309500 536
547 20250213 092500 5021488500 310000 309000 310000 308500 312
548 20250213 092400 4924912500 309500 309000 309500 308500 218
549 20250213 092300 4857547000 308500 308000 309000 307500 555
550 20250213 092200 4686484000 308000 306000 308000 306000 1032
551 20250213 092100 4370041000 306000 306500 307000 305500 489
552 20250213 092000 4220283000 306000 307000 307000 306000 474
553 20250213 091900 4075016000 307000 307000 307500 306500 404
554 20250213 091800 3950904000 307000 308000 308000 307000 156
555 20250213 091700 3902939500 308000 308000 308500 308000 345
556 20250213 091600 3796673500 308000 310000 310500 308000 1834
557 20250213 091500 3228862000 310000 310000 310000 310000 185
558 20250213 091400 3171512000 310500 310500 310500 310000 215
559 20250213 091300 3104791500 310500 310500 311000 310500 162
560 20250213 091200 3054490000 310500 310500 311000 310500 106
561 20250213 091100 3021569500 311000 311000 311500 310500 1404
562 20250213 091000 2585091500 311000 312000 312000 311000 662
563 20250213 090900 2378798000 312000 311500 312000 311500 184
564 20250213 090800 2321436500 311500 312500 313000 311000 595
565 20250213 090700 2135662000 311000 312500 312500 311000 284
566 20250213 090600 2047195500 311500 312500 312500 311500 846
567 20250213 090500 1783104000 312500 312500 312500 312500 167
568 20250213 090400 1730916500 312500 312000 312500 312000 240
569 20250213 090300 1655975500 312000 311000 312000 310500 397
570 20250213 090200 1532342500 311000 313000 314000 310000 1551
571 20250213 090100 1049032000 313000 318500 319000 313000 1401
572 20250213 090000 605259000 318000 318500 318500 315000 1906

1
000150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,17772,16523835,5269398000,4899317077500,0.11
20250210,17653,16523835,5269420500,4932364747500,0.11
20250207,15255,16523835,4324792500,4684507222500,0.09
20250206,9220,16523835,2664580000,4775388315000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 17772 16523835 5269398000 4899317077500 0.11
3 20250210 17653 16523835 5269420500 4932364747500 0.11
4 20250207 15255 16523835 4324792500 4684507222500 0.09
5 20250206 9220 16523835 2664580000 4775388315000 0.06