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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184600,4785010800,21050,21050,21050,21050,6831
20250221,184500,4785010800,21050,21050,21050,21050,0
20250221,184400,4785010800,21050,21050,21050,21050,0
20250221,184300,4785010800,21050,21050,21050,21050,0
20250221,184200,4785010800,21050,21050,21050,21050,0
20250221,184100,4785010800,21050,21050,21050,21050,0
20250221,184000,4785010800,21050,21050,21050,21050,0
20250221,183900,4785010800,21050,21050,21050,21050,0
20250221,183800,4785010800,21050,21050,21050,21050,0
20250221,183700,4785010800,21050,21050,21050,21050,0
20250221,183600,4785010800,21050,21050,21050,21050,0
20250221,183500,4785010800,21050,21050,21050,21050,0
20250221,183400,4785010800,21050,21050,21050,21050,0
20250221,183300,4785010800,21050,21050,21050,21050,0
20250221,183200,4785010800,21050,21050,21050,21050,0
20250221,183100,4785010800,21050,21050,21050,21050,0
20250221,183000,4785010800,21050,21050,21050,21050,0
20250221,182900,4785010800,21050,21050,21050,21050,0
20250221,182800,4785010800,21050,21050,21050,21050,0
20250221,182700,4785010800,21050,21050,21050,21050,0
20250221,182600,4785010800,21050,21050,21050,21050,0
20250221,182500,4785010800,21050,21050,21050,21050,0
20250221,182400,4785010800,21050,21050,21050,21050,0
20250221,182300,4785010800,21050,21050,21050,21050,0
20250221,182200,4785010800,21050,21050,21050,21050,0
20250221,182100,4785010800,21050,21050,21050,21050,0
20250221,182000,4785010800,21050,21050,21050,21050,0
20250221,181900,4785010800,21050,21050,21050,21050,0
20250221,181800,4785010800,21050,21050,21050,21050,0
20250221,181700,4785010800,21050,21050,21050,21050,0
20250221,181600,4785010800,21050,21050,21050,21050,6831
20250221,181500,4785010800,21050,21050,21050,21050,0
20250221,181400,4785010800,21050,21050,21050,21050,0
20250221,181300,4785010800,21050,21050,21050,21050,0
20250221,181200,4785010800,21050,21050,21050,21050,0
20250221,181100,4785010800,21050,21050,21050,21050,0
20250221,181000,4785010800,21050,21050,21050,21050,0
20250221,180900,4785010800,21050,21050,21050,21050,0
20250221,180800,4785010800,21050,21050,21050,21050,0
20250221,180700,4785010800,21050,21050,21050,21050,0
20250221,180600,4785010800,21050,21050,21050,21050,0
20250221,180500,4785010800,21050,21050,21050,21050,0
20250221,180400,4785010800,21050,21050,21050,21050,0
20250221,180300,4785010800,21050,21050,21050,21050,0
20250221,180200,4785010800,21050,21050,21050,21050,0
20250221,180100,4785010800,21050,21050,21050,21050,0
20250221,180000,4785010800,21050,21050,21050,21050,0
20250221,175900,4785010800,21050,21050,21050,21050,0
20250221,175800,4785010800,21050,21050,21050,21050,0
20250221,175700,4785010800,21050,21050,21050,21050,0
20250221,175600,4785010800,21050,21050,21050,21050,0
20250221,175500,4785010800,21050,21050,21050,21050,0
20250221,175400,4785010800,21050,21050,21050,21050,0
20250221,175300,4785010800,21050,21050,21050,21050,0
20250221,175200,4785010800,21050,21050,21050,21050,0
20250221,175100,4785010800,21050,21050,21050,21050,0
20250221,175000,4785010800,21050,21050,21050,21050,0
20250221,174900,4785010800,21050,21050,21050,21050,0
20250221,174800,4785010800,21050,21050,21050,21050,0
20250221,174700,4785010800,21050,21050,21050,21050,0
20250221,174600,4785010800,21050,21050,21050,21050,6831
20250221,174500,4785010800,21050,21050,21050,21050,0
20250221,174400,4785010800,21050,21050,21050,21050,0
20250221,174300,4785010800,21050,21050,21050,21050,0
20250221,174200,4785010800,21050,21050,21050,21050,0
20250221,174100,4785010800,21050,21050,21050,21050,0
20250221,174000,4785010800,21050,21050,21050,21050,0
20250221,173900,4785010800,21050,21050,21050,21050,0
20250221,173800,4785010800,21050,21050,21050,21050,0
20250221,173700,4785010800,21050,21050,21050,21050,0
20250221,173600,4785010800,21050,21050,21050,21050,0
20250221,173500,4785010800,21050,21050,21050,21050,0
20250221,173400,4785010800,21050,21050,21050,21050,0
20250221,173300,4785010800,21050,21050,21050,21050,0
20250221,173200,4785010800,21050,21050,21050,21050,0
20250221,173100,4785010800,21050,21050,21050,21050,0
20250221,173000,4785010800,21050,21050,21050,21050,0
20250221,172900,4785010800,21050,21050,21050,21050,0
20250221,172800,4785010800,21050,21050,21050,21050,0
20250221,172700,4785010800,21050,21050,21050,21050,0
20250221,172600,4785010800,21050,21050,21050,21050,0
20250221,172500,4785010800,21050,21050,21050,21050,0
20250221,172400,4785010800,21050,21050,21050,21050,0
20250221,172300,4785010800,21050,21050,21050,21050,0
20250221,172200,4785010800,21050,21050,21050,21050,0
20250221,172100,4785010800,21050,21050,21050,21050,0
20250221,172000,4785010800,21050,21050,21050,21050,0
20250221,171900,4785010800,21050,21050,21050,21050,0
20250221,171800,4785010800,21050,21050,21050,21050,0
20250221,171700,4785010800,21050,21050,21050,21050,0
20250221,171600,4785010800,21050,21050,21050,21050,6831
20250221,171500,4785010800,21050,21050,21050,21050,0
20250221,171400,4785010800,21050,21050,21050,21050,0
20250221,171300,4785010800,21050,21050,21050,21050,0
20250221,171200,4785010800,21050,21050,21050,21050,0
20250221,171100,4785010800,21050,21050,21050,21050,0
20250221,171000,4785010800,21050,21050,21050,21050,0
20250221,170900,4785010800,21050,21050,21050,21050,0
20250221,170800,4785010800,21050,21050,21050,21050,0
20250221,170700,4785010800,21050,21050,21050,21050,0
20250221,170600,4785010800,21050,21050,21050,21050,0
20250221,170500,4785010800,21050,21050,21050,21050,0
20250221,170400,4785010800,21050,21050,21050,21050,0
20250221,170300,4785010800,21050,21050,21050,21050,0
20250221,170200,4785010800,21050,21050,21050,21050,0
20250221,170100,4785010800,21050,21050,21050,21050,0
20250221,170000,4785010800,21050,21050,21050,21050,0
20250221,165900,4785010800,21050,21050,21050,21050,0
20250221,165800,4785010800,21050,21050,21050,21050,0
20250221,165700,4785010800,21050,21050,21050,21050,0
20250221,165600,4785010800,21050,21050,21050,21050,0
20250221,165500,4785010800,21050,21050,21050,21050,0
20250221,165400,4785010800,21050,21050,21050,21050,0
20250221,165300,4785010800,21050,21050,21050,21050,0
20250221,165200,4785010800,21050,21050,21050,21050,0
20250221,165100,4785010800,21050,21050,21050,21050,0
20250221,165000,4785010800,21050,21050,21050,21050,0
20250221,164900,4785010800,21050,21050,21050,21050,0
20250221,164800,4785010800,21050,21050,21050,21050,0
20250221,164700,4785010800,21050,21050,21050,21050,0
20250221,164600,4785010800,21050,21050,21050,21050,6831
20250221,164500,4785010800,21050,21050,21050,21050,0
20250221,164400,4785010800,21050,21050,21050,21050,0
20250221,164300,4785010800,21050,21050,21050,21050,0
20250221,164200,4785010800,21050,21050,21050,21050,0
20250221,164100,4785010800,21050,21050,21050,21050,0
20250221,164000,4785010800,21050,21050,21050,21050,0
20250221,163900,4785010800,21050,21050,21050,21050,0
20250221,163800,4785010800,21050,21050,21050,21050,0
20250221,163700,4785010800,21050,21050,21050,21050,0
20250221,163600,4785010800,21050,21050,21050,21050,0
20250221,163500,4785010800,21050,21050,21050,21050,0
20250221,163400,4785010800,21050,21050,21050,21050,0
20250221,163300,4785010800,21050,21050,21050,21050,0
20250221,163200,4785010800,21050,21050,21050,21050,0
20250221,163100,4785010800,21050,21050,21050,21050,0
20250221,163000,4785010800,21050,21050,21050,21050,0
20250221,162900,4785010800,21050,21050,21050,21050,0
20250221,162800,4785010800,21050,21050,21050,21050,0
20250221,162700,4785010800,21050,21050,21050,21050,0
20250221,162600,4785010800,21050,21050,21050,21050,0
20250221,162500,4785010800,21050,21050,21050,21050,0
20250221,162400,4785010800,21050,21050,21050,21050,0
20250221,162300,4785010800,21050,21050,21050,21050,0
20250221,162200,4785010800,21050,21050,21050,21050,0
20250221,162100,4785010800,21050,21050,21050,21050,0
20250221,162000,4785010800,21050,21050,21050,21050,0
20250221,161900,4785010800,21050,21050,21050,21050,0
20250221,161800,4785010800,21050,21050,21050,21050,0
20250221,161700,4785010800,21050,21050,21050,21050,0
20250221,161600,4785010800,21050,21050,21050,21050,6831
20250221,161500,4785010800,21050,21050,21050,21050,0
20250221,161400,4785010800,21050,21050,21050,21050,0
20250221,161300,4785010800,21050,21050,21050,21050,0
20250221,161200,4785010800,21050,21050,21050,21050,0
20250221,161100,4785010800,21050,21050,21050,21050,0
20250221,161000,4785010800,21050,21050,21050,21050,0
20250221,160900,4785010800,21050,21050,21050,21050,0
20250221,160800,4785010800,21050,21050,21050,21050,0
20250221,160700,4785010800,21050,21050,21050,21050,0
20250221,160600,4785010800,21050,21050,21050,21050,0
20250221,160500,4785010800,21050,21050,21050,21050,0
20250221,160400,4785010800,21050,21050,21050,21050,0
20250221,160300,4785010800,21050,21050,21050,21050,0
20250221,160200,4785010800,21050,21050,21050,21050,0
20250221,160100,4785010800,21050,21050,21050,21050,0
20250221,160000,4785010800,21050,21050,21050,21050,0
20250221,155900,4785010800,21050,21050,21050,21050,0
20250221,155800,4785010800,21050,21050,21050,21050,0
20250221,155700,4785010800,21050,21050,21050,21050,0
20250221,155600,4785010800,21050,21050,21050,21050,0
20250221,155500,4785010800,21050,21050,21050,21050,0
20250221,155400,4785010800,21050,21050,21050,21050,0
20250221,155300,4785010800,21050,21050,21050,21050,0
20250221,155200,4785010800,21050,21050,21050,21050,0
20250221,155100,4785010800,21050,21050,21050,21050,0
20250221,155000,4785010800,21050,21050,21050,21050,0
20250221,154900,4785010800,21050,21050,21050,21050,0
20250221,154800,4785010800,21050,21050,21050,21050,0
20250221,154700,4785010800,21050,21050,21050,21050,0
20250221,154600,4785010800,21050,21050,21050,21050,6831
20250221,154500,4785010800,21050,21050,21050,21050,0
20250221,154400,4785010800,21050,21050,21050,21050,0
20250221,154300,4785010800,21050,21050,21050,21050,0
20250221,154200,4785010800,21050,21050,21050,21050,0
20250221,154100,4785010800,21050,21050,21050,21050,0
20250221,154000,4785010800,21050,21050,21050,21050,0
20250221,153900,4785010800,21050,21050,21050,21050,0
20250221,153800,4785010800,21050,21050,21050,21050,0
20250221,153700,4785010800,21050,21050,21050,21050,0
20250221,153600,4785010800,21050,21050,21050,21050,0
20250221,153500,4785010800,21050,21050,21050,21050,0
20250221,153400,4785010800,21050,21050,21050,21050,0
20250221,153300,4785010800,21050,21050,21050,21050,0
20250221,153200,4785010800,21050,21050,21050,21050,0
20250221,153100,4785010800,21050,21050,21050,21050,0
20250221,153000,4785010800,21050,21050,21050,21050,6831
20250221,152900,4641218250,21050,21050,21050,21050,0
20250221,152800,4641218250,21050,21050,21050,21050,0
20250221,152700,4641218250,21050,21050,21050,21050,0
20250221,152600,4641218250,21050,21050,21050,21050,0
20250221,152500,4641218250,21050,21050,21050,21050,0
20250221,152400,4641218250,21050,21050,21050,21050,0
20250221,152300,4641218250,21050,21050,21050,21050,0
20250221,152200,4641218250,21050,21050,21050,21050,0
20250221,152100,4641218250,21050,21050,21050,21050,0
20250221,152000,4641218250,21050,21050,21050,21050,0
20250221,151900,4641218250,21050,21000,21050,21000,1167
20250221,151800,4616678050,21050,21050,21050,21000,415
20250221,151700,4607962450,21000,21050,21050,21000,655
20250221,151600,4594182950,21000,21050,21050,20950,183
20250221,151500,4590336500,21000,21000,21050,21000,1125
20250221,151400,4566685550,21000,21000,21050,21000,2030
20250221,151300,4524008800,21050,20900,21050,20900,5077
20250221,151200,4417414150,20950,20950,21000,20900,442
20250221,151100,4408167200,20950,20850,20950,20850,3358
20250221,151000,4338012900,20900,20900,20900,20850,1229
20250221,150900,4312367800,20850,20850,20900,20800,8122
20250221,150800,4143036100,20850,21050,21050,20850,3813
20250221,150700,4063303350,21050,20950,21050,20950,3206
20250221,150600,3995966350,21000,21000,21000,20950,149
20250221,150500,3992840050,21000,21000,21000,20950,92
20250221,150400,3990908800,21000,20950,21000,20950,290
20250221,150300,3984829100,21000,21000,21000,20950,241
20250221,150200,3979773750,21000,21000,21000,20950,73
20250221,150100,3978241000,21000,20900,21000,20900,50
20250221,150000,3977191200,21000,21000,21000,20900,364
20250221,145900,3969568850,20950,20950,21000,20950,415
20250221,145800,3960864600,20950,20950,20950,20950,688
20250221,145700,3946451000,20950,21000,21000,20950,42
20250221,145600,3945571000,20950,20900,20950,20900,172
20250221,145500,3941967700,20900,21000,21000,20900,93
20250221,145400,3940023600,20900,20950,21000,20900,658
20250221,145300,3926240650,20950,20950,20950,20950,112
20250221,145200,3923894250,20900,20950,20950,20900,410
20250221,145100,3915324700,20950,20950,20950,20900,974
20250221,145000,3894941500,20950,20900,20950,20900,36
20250221,144900,3894187400,20900,20900,20900,20900,171
20250221,144800,3890613500,20900,20950,20950,20900,58
20250221,144700,3889398450,20950,20950,20950,20900,126
20250221,144600,3886761250,20950,20900,20950,20900,888
20250221,144500,3868186850,20950,20950,20950,20950,130
20250221,144400,3865463350,20950,20950,20950,20900,22
20250221,144300,3865002850,20950,20900,20950,20900,109
20250221,144200,3862719400,20950,20950,20950,20900,71
20250221,144100,3861232950,20900,20950,20950,20900,31
20250221,144000,3860583550,20950,20900,20950,20900,448
20250221,143900,3851198150,20900,20950,20950,20900,620
20250221,143800,3838212550,20900,20900,20900,20900,25
20250221,143700,3837690050,20900,20950,20950,20900,91
20250221,143600,3835785600,20900,20950,20950,20900,357
20250221,143500,3828308950,21000,21000,21000,20950,15
20250221,143400,3827994000,21000,20950,21000,20900,1810
20250221,143300,3790065950,20900,20900,20900,20900,76
20250221,143200,3788477550,20950,20950,20950,20950,80
20250221,143100,3786801550,20950,20900,20950,20900,170
20250221,143000,3783242650,20900,20900,20900,20900,324
20250221,142900,3776471050,20900,20900,20900,20900,26
20250221,142800,3775927650,20900,20900,20900,20900,51
20250221,142700,3774861750,20900,20900,20900,20900,566
20250221,142600,3763032350,20900,20900,20900,20900,693
20250221,142500,3748548650,20900,20950,20950,20900,150
20250221,142400,3745410850,20950,20950,20950,20900,13
20250221,142300,3745138550,20950,20900,20950,20900,280
20250221,142200,3739286500,20900,20900,20950,20900,1923
20250221,142100,3699090800,20900,20950,20950,20900,1049
20250221,142000,3677165750,20950,20950,20950,20900,187
20250221,141900,3673255600,20950,20950,20950,20950,46
20250221,141800,3672291900,20950,20900,20950,20900,31
20250221,141700,3671642700,20900,20900,20900,20900,0
20250221,141600,3671642700,20900,20900,20900,20900,302
20250221,141500,3665330900,20950,20900,20950,20900,59
20250221,141400,3664097550,20900,20900,20900,20900,7
20250221,141300,3663951250,20900,20900,20900,20900,20
20250221,141200,3663533250,20900,20850,20900,20850,555
20250221,141100,3651934250,20850,20850,20850,20850,1
20250221,141000,3651913400,20850,20850,20850,20850,23
20250221,140900,3651433850,20900,20850,20900,20850,570
20250221,140800,3639538300,20850,20850,20850,20850,177
20250221,140700,3635847850,20850,20850,20850,20800,28
20250221,140600,3635265050,20850,20800,20850,20800,168
20250221,140500,3631769650,20850,20850,20850,20850,296
20250221,140400,3625598050,20850,20850,20850,20850,139
20250221,140300,3622699900,20850,20900,20900,20850,2063
20250221,140200,3579681550,20900,20950,20950,20900,47
20250221,140100,3578698100,20950,20900,20950,20900,172
20250221,140000,3575103250,20900,20850,20900,20850,7
20250221,135900,3574957000,20900,20900,20900,20900,102
20250221,135800,3572825200,20900,20900,20900,20850,353
20250221,135700,3565450050,20900,20900,20900,20900,196
20250221,135600,3561353650,20850,20900,20900,20850,121
20250221,135500,3558825750,20900,20900,20900,20900,555
20250221,135400,3547226250,20900,20900,20900,20850,231
20250221,135300,3542398850,20850,20850,20850,20850,19
20250221,135200,3542002700,20900,20900,20900,20900,100
20250221,135100,3539912700,20900,20900,20900,20900,136
20250221,135000,3537070300,20850,20850,20850,20850,0
20250221,134900,3537070300,20850,20850,20850,20850,3
20250221,134800,3537007750,20850,20850,20850,20850,26
20250221,134700,3536465650,20850,20850,20900,20850,241
20250221,134600,3531429750,20850,20850,20850,20850,17
20250221,134500,3531075300,20850,20900,20950,20850,378
20250221,134400,3523175950,20900,20950,20950,20900,12
20250221,134300,3522925100,20950,20950,20950,20950,31
20250221,134200,3522275650,20950,20950,20950,20950,92
20250221,134100,3520348250,20900,20950,20950,20900,36
20250221,134000,3519595800,20950,20950,20950,20950,0
20250221,133900,3519595800,20950,20950,20950,20950,32
20250221,133800,3518925400,20950,20950,20950,20950,101
20250221,133700,3516809450,20900,20850,20900,20850,1067
20250221,133600,3494522650,20900,20850,20900,20850,402
20250221,133500,3486125850,20850,20850,20850,20850,0
20250221,133400,3486125850,20850,20900,20900,20850,275
20250221,133300,3480391050,20900,20850,20900,20850,19
20250221,133200,3479994400,20850,20850,20850,20850,344
20250221,133100,3472822000,20850,20900,20900,20850,606
20250221,133000,3460183450,20850,20850,20850,20850,180
20250221,132900,3456430450,20900,20900,20900,20900,3
20250221,132800,3456367750,20900,20850,20900,20850,113
20250221,132700,3454011600,20850,20900,20900,20850,466
20250221,132600,3444273700,20950,20950,20950,20950,0
20250221,132500,3444273700,20950,20950,20950,20950,0
20250221,132400,3444273700,20950,20950,20950,20950,1
20250221,132300,3444252750,20900,20900,20900,20900,30
20250221,132200,3443625750,20950,20950,20950,20950,6
20250221,132100,3443500050,20900,20900,20900,20900,623
20250221,132000,3430479350,20900,20900,20900,20900,483
20250221,131900,3420384650,20900,20900,20900,20900,29
20250221,131800,3419778550,20850,20850,20850,20850,270
20250221,131700,3414149050,20850,20850,20850,20850,0
20250221,131600,3414149050,20850,20850,20850,20850,19
20250221,131500,3413752900,20850,20850,20850,20850,24
20250221,131400,3413252500,20850,20850,20900,20850,58
20250221,131300,3412041500,20850,20850,20850,20850,11
20250221,131200,3411812150,20850,20850,20900,20850,25
20250221,131100,3411290850,20850,20850,20850,20850,1
20250221,131000,3411270000,20900,20900,20900,20900,87
20250221,130900,3409451700,20900,20900,20900,20900,7
20250221,130800,3409305400,20850,20850,20850,20850,344
20250221,130700,3402133000,20850,20850,20900,20850,102
20250221,130600,3400006250,20850,20900,20900,20850,1176
20250221,130500,3375481550,20900,20900,20900,20900,451
20250221,130400,3366055650,20900,20900,20950,20900,2134
20250221,130300,3321452450,20950,20950,20950,20950,24
20250221,130200,3320949650,20950,20950,20950,20950,67
20250221,130100,3319546000,20950,20950,20950,20950,2
20250221,130000,3319504100,20900,20950,20950,20900,104
20250221,125900,3317330450,20950,21000,21000,20900,476
20250221,125800,3307365200,20950,20950,20950,20950,165
20250221,125700,3303908450,20950,20950,20950,20950,146
20250221,125600,3300849750,20950,20950,20950,20950,28
20250221,125500,3300263150,21000,21000,21000,21000,131
20250221,125400,3297512150,21000,20950,21000,20950,12
20250221,125300,3297260650,20950,21000,21000,20950,186
20250221,125200,3293361300,20950,20950,20950,20950,74
20250221,125100,3291811000,21000,21050,21050,21000,1536
20250221,125000,3259553000,21050,21050,21050,21050,244
20250221,124900,3254416800,21050,21050,21050,21050,0
20250221,124800,3254416800,21050,21000,21050,21000,75
20250221,124700,3252839050,21000,21000,21050,21000,106
20250221,124600,3250612950,21000,21000,21000,21000,258
20250221,124500,3245194950,21000,20950,21000,20950,8
20250221,124400,3245027100,20900,20950,20950,20900,1070
20250221,124300,3222645750,20950,21050,21050,20950,400
20250221,124200,3214249400,21050,21100,21100,21050,871
20250221,124100,3195907450,21100,21100,21100,21100,427
20250221,124000,3186897750,21050,21200,21200,21050,401
20250221,123900,3178418250,21150,21050,21150,21050,2236
20250221,123800,3131153500,21100,21050,21100,21050,332
20250221,123700,3124153450,21050,21000,21050,21000,24
20250221,123600,3123649250,21000,21000,21050,20950,1033
20250221,123500,3101936450,20950,20950,20950,20950,66
20250221,123400,3100553750,20950,20950,20950,20950,98
20250221,123300,3098500650,20950,20950,20950,20950,47
20250221,123200,3097516000,20950,21000,21000,20900,18
20250221,123100,3097139150,20950,21000,21000,20950,288
20250221,123000,3091104250,21000,20950,21000,20950,28
20250221,122900,3090517600,20950,21000,21000,20950,190
20250221,122800,3086535000,21000,21000,21000,21000,101
20250221,122700,3084414000,21000,20950,21000,20950,31
20250221,122600,3083764000,20950,20950,20950,20950,55
20250221,122500,3082611750,20950,20950,20950,20950,10
20250221,122400,3082402250,20950,21000,21000,20950,101
20250221,122300,3080281400,21000,20950,21000,20950,11
20250221,122200,3080050900,20950,20950,20950,20950,58
20250221,122100,3078835800,20950,20900,20950,20900,583
20250221,122000,3066644850,20900,20900,20900,20900,572
20250221,121900,3054690050,20900,20900,20900,20900,15
20250221,121800,3054376550,20900,20900,20900,20900,125
20250221,121700,3051764050,20900,20900,20900,20900,246
20250221,121600,3046622650,20900,20900,20900,20900,150
20250221,121500,3043487650,20900,20950,20950,20900,231
20250221,121400,3038659200,20950,20950,20950,20950,5
20250221,121300,3038554450,20900,20900,20900,20900,57
20250221,121200,3037363150,20900,20950,20950,20900,205
20250221,121100,3033073400,20950,20950,20950,20950,0
20250221,121000,3033073400,20950,20950,20950,20950,28
20250221,120900,3032486800,20950,20900,20950,20900,17
20250221,120800,3032130700,20950,20950,20950,20950,9
20250221,120700,3031942150,20900,20900,20950,20900,164
20250221,120600,3028509850,20900,20900,20900,20900,1
20250221,120500,3028488950,20900,20900,20950,20900,352
20250221,120400,3021121150,20900,20900,20900,20900,10
20250221,120300,3020912150,20900,20900,20900,20900,24
20250221,120200,3020410550,20900,20900,20900,20850,1878
20250221,120100,2981161850,20900,20900,20900,20900,0
20250221,120000,2981161850,20900,20900,20900,20900,90
20250221,115900,2979280850,20950,20950,20950,20950,7
20250221,115800,2979134200,20950,20950,20950,20950,12
20250221,115700,2978882800,20950,20950,20950,20950,1
20250221,115600,2978861850,20950,20950,20950,20950,0
20250221,115500,2978861850,20950,20900,20950,20900,10
20250221,115400,2978652450,20950,20950,20950,20950,20
20250221,115300,2978233450,20900,20950,20950,20900,29
20250221,115200,2977626250,20950,20900,20950,20900,140
20250221,115100,2974699750,20900,20950,20950,20900,171
20250221,115000,2971125800,20900,20900,20900,20900,0
20250221,114900,2971125800,20900,20900,20900,20900,1
20250221,114800,2971104900,20900,20900,20950,20900,51
20250221,114700,2970038950,20900,21000,21000,20900,364
20250221,114600,2962401650,21000,21000,21000,21000,120
20250221,114500,2959881650,21000,21000,21050,21000,223
20250221,114400,2955197850,21050,21000,21050,21000,629
20250221,114300,2941988150,21000,21000,21000,21000,197
20250221,114200,2937851150,21000,21000,21000,20950,8
20250221,114100,2937683200,21000,20900,21000,20900,95
20250221,114000,2935693350,20950,20950,20950,20950,16
20250221,113900,2935358150,20950,20950,20950,20950,21
20250221,113800,2934918200,20900,20900,20950,20900,432
20250221,113700,2925877400,20850,20900,20900,20850,379
20250221,113600,2917956350,20900,20900,20900,20900,104
20250221,113500,2915782750,20900,20900,20900,20900,1
20250221,113400,2915761850,20900,20850,20900,20850,1263
20250221,113300,2889417300,20850,20850,20900,20850,32
20250221,113200,2888749800,20850,20900,20900,20850,3
20250221,113100,2888687150,20900,20900,20900,20900,1
20250221,113000,2888666250,20900,20850,20900,20850,153
20250221,112900,2885475350,20850,20850,20850,20850,38
20250221,112800,2884683050,20850,20900,20900,20850,204
20250221,112700,2880429450,20900,20850,20900,20850,248
20250221,112600,2875256250,20850,20900,20900,20850,672
20250221,112500,2861242150,20900,20900,20900,20900,1
20250221,112400,2861221250,20900,20850,20900,20850,16
20250221,112300,2860887600,20900,20850,20900,20850,26
20250221,112200,2860345450,20900,20850,20900,20850,906
20250221,112100,2841412400,20900,20850,20900,20850,3
20250221,112000,2841349800,20850,20850,20850,20850,63
20250221,111900,2840036250,20900,20900,20900,20900,105
20250221,111800,2837841750,20850,20850,20850,20850,527
20250221,111700,2826853800,20850,20850,20900,20850,837
20250221,111600,2809401650,20850,20850,20850,20850,101
20250221,111500,2807295800,20850,20850,20850,20850,300
20250221,111400,2801040800,20850,20850,20850,20850,1252
20250221,111300,2774936600,20850,20850,20900,20850,538
20250221,111200,2763717500,20900,20850,20900,20850,672
20250221,111100,2749706250,20850,20900,20900,20850,37
20250221,111000,2748933050,20850,20900,20900,20850,785
20250221,110900,2732555050,20900,20900,20900,20900,0
20250221,110800,2732555050,20900,20900,20900,20900,52
20250221,110700,2731468250,20850,20900,20900,20850,57
20250221,110600,2730277000,20900,20900,20900,20850,189
20250221,110500,2726327000,20850,20900,20900,20850,187
20250221,110400,2722419750,20900,20850,20900,20850,168
20250221,110300,2718909450,20850,20900,20900,20850,1164
20250221,110200,2694599900,20950,20950,20950,20950,139
20250221,110100,2691687850,20900,20900,20900,20900,124
20250221,110000,2689096250,20900,20950,20950,20900,534
20250221,105900,2677934100,20950,20950,20950,20950,13
20250221,105800,2677661750,20950,20950,20950,20950,4
20250221,105700,2677577950,20950,20950,20950,20900,19
20250221,105600,2677180650,20900,20900,20900,20900,30
20250221,105500,2676553650,20900,20900,20950,20850,82
20250221,105400,2674840300,20900,20900,20900,20900,79
20250221,105300,2673189200,20900,20950,20950,20900,440
20250221,105200,2663992950,20950,20900,20950,20900,106
20250221,105100,2661775200,20950,20950,20950,20900,17
20250221,105000,2661419300,20900,20950,20950,20900,314
20250221,104900,2654856100,20950,20950,20950,20950,2
20250221,104800,2654814200,20950,21000,21000,20900,1485
20250221,104700,2623635600,21000,21050,21050,21000,57
20250221,104600,2622436250,21050,21050,21050,21050,197
20250221,104500,2618289400,21000,21000,21000,21000,69
20250221,104400,2616840400,21000,21000,21000,21000,100
20250221,104300,2614740400,21000,20950,21000,20950,2891
20250221,104200,2554029450,21000,21000,21000,21000,0
20250221,104100,2554029450,21000,20950,21000,20950,304
20250221,104000,2547660600,20950,20950,20950,20950,111
20250221,103900,2545335150,21000,21000,21000,21000,10
20250221,103800,2545125150,21000,20950,21000,20950,71
20250221,103700,2543634250,20950,21000,21000,20900,85
20250221,103600,2541853700,20950,20850,20950,20850,739
20250221,103500,2526383150,20850,20850,20850,20850,51
20250221,103400,2525319800,20850,20900,20900,20850,42
20250221,103300,2524442150,20900,20900,20900,20900,138
20250221,103200,2521557950,20950,20900,20950,20850,338
20250221,103100,2514494350,20900,20900,20900,20900,679
20250221,103000,2500303250,20950,20950,20950,20950,21
20250221,102900,2499863300,20950,20900,20950,20900,101
20250221,102800,2497747400,20900,20900,20900,20900,5
20250221,102700,2497642900,20900,20950,20950,20900,130
20250221,102600,2494925850,20900,20900,20950,20900,70
20250221,102500,2493462350,20900,20900,20900,20900,21
20250221,102400,2493023450,20900,20950,20950,20900,161
20250221,102300,2489658500,20950,20950,20950,20950,100
20250221,102200,2487563500,20950,20900,20950,20850,572
20250221,102100,2475631750,20900,20900,20950,20900,297
20250221,102000,2469424400,20900,20850,20900,20850,256
20250221,101900,2464082250,20900,20900,20900,20850,166
20250221,101800,2460618850,20900,20900,20900,20900,207
20250221,101700,2456292550,20950,20950,20950,20950,0
20250221,101600,2456292550,20950,20850,20950,20850,3991
20250221,101500,2373075000,20900,20950,20950,20900,1468
20250221,101400,2342393700,20900,21000,21000,20900,16
20250221,101300,2342058800,21000,20900,21000,20900,208
20250221,101200,2337701400,20900,21000,21000,20900,1003
20250221,101100,2316687050,20950,20950,21000,20950,225
20250221,101000,2311973150,20950,20950,20950,20950,662
20250221,100900,2298104250,20950,21000,21000,20950,266
20250221,100800,2292526500,21000,21000,21000,20950,183
20250221,100700,2288687700,20950,20950,21000,20950,334
20250221,100600,2281680400,21000,20950,21050,20950,202
20250221,100500,2277444000,20950,21000,21050,20950,1310
20250221,100400,2249958950,21000,21000,21050,21000,987
20250221,100300,2229226500,21050,21050,21050,21050,463
20250221,100200,2219480350,21050,21050,21100,21000,980
20250221,100100,2198859550,21050,21100,21100,21050,554
20250221,100000,2187196400,21100,21100,21100,21050,1136
20250221,095900,2163269750,21100,21100,21150,21100,479
20250221,095800,2153159750,21100,21050,21100,21050,270
20250221,095700,2147463650,21050,21050,21050,21000,216
20250221,095600,2142918550,21050,21000,21050,21000,1090
20250221,095500,2119979150,21000,21050,21100,21000,1162
20250221,095400,2095545300,21050,21100,21150,21050,1532
20250221,095300,2063275800,21100,21150,21150,21100,325
20250221,095200,2056418250,21100,21150,21150,21100,113
20250221,095100,2054028850,21100,21100,21150,21050,719
20250221,095000,2038871150,21150,21200,21200,21100,697
20250221,094900,2024105000,21200,21100,21200,21100,657
20250221,094800,2010217600,21050,21200,21200,21050,2915
20250221,094700,1948613450,21200,21200,21250,21150,819
20250221,094600,1931225550,21200,21250,21250,21150,2405
20250221,094500,1880244850,21200,21250,21300,21200,373
20250221,094400,1872316200,21250,21150,21250,21150,928
20250221,094300,1852670050,21150,21200,21250,21150,2706
20250221,094200,1795305500,21250,21400,21450,21250,7541
20250221,094100,1634007700,21400,21300,21400,21300,1947
20250221,094000,1592402850,21300,21350,21400,21300,3310
20250221,093900,1521767100,21350,21300,21350,21300,1143
20250221,093800,1497419050,21300,21300,21300,21200,1972
20250221,093700,1455501000,21300,21200,21350,21200,5508
20250221,093600,1338369550,21200,21100,21200,21100,509
20250221,093500,1327603350,21100,21050,21150,21050,492
20250221,093400,1317223400,21100,20950,21100,20950,677
20250221,093300,1303013750,20950,20900,20950,20900,489
20250221,093200,1292791150,20950,20900,21000,20900,1617
20250221,093100,1258893600,20900,20850,20900,20850,3291
20250221,093000,1190246750,20850,20900,20900,20850,631
20250221,092900,1177072300,20900,20900,20950,20900,260
20250221,092800,1171637400,20900,20950,20950,20850,2588
20250221,092700,1117506800,20950,21000,21000,20950,772
20250221,092600,1101295800,21000,21050,21050,21000,803
20250221,092500,1084405550,21050,21100,21100,21050,1336
20250221,092400,1056265300,21100,21200,21250,21100,1913
20250221,092300,1015787850,21200,21300,21300,21150,5046
20250221,092200,908879700,21300,21100,21300,21050,3219
20250221,092100,840626600,21100,21100,21100,21000,1543
20250221,092000,808110950,21100,21100,21100,21000,370
20250221,091900,800315250,21050,21000,21100,20950,1627
20250221,091800,766122800,20950,21000,21050,20950,1337
20250221,091700,738038300,21000,21000,21000,20900,598
20250221,091600,725508400,20950,20900,21000,20900,2103
20250221,091500,681553400,20900,20900,20900,20850,1109
20250221,091400,658428350,20850,21000,21000,20850,970
20250221,091300,638139850,21000,21000,21000,21000,215
20250221,091200,633624850,20850,20850,20950,20850,1669
20250221,091100,598782150,20850,21050,21050,20850,2368
20250221,091000,549091300,21050,21100,21200,21000,2310
20250221,090900,500408250,21250,21150,21250,21100,4231
20250221,090800,410760250,21000,21200,21200,21000,2193
20250221,090700,364516200,21200,21100,21200,21000,3220
20250221,090600,296495300,21000,21000,21050,21000,1448
20250221,090500,266061450,21050,21100,21200,20950,2652
20250221,090400,210078700,21000,20900,21000,20900,888
20250221,090300,191472400,20950,20900,20950,20800,2114
20250221,090200,147237650,20900,20800,20900,20800,1183
20250221,090100,122522500,20800,20850,20950,20750,1871
20250221,090000,83540350,20850,20850,20850,20800,3592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184600 4785010800 21050 21050 21050 21050 6831
3 20250221 184500 4785010800 21050 21050 21050 21050 0
4 20250221 184400 4785010800 21050 21050 21050 21050 0
5 20250221 184300 4785010800 21050 21050 21050 21050 0
6 20250221 184200 4785010800 21050 21050 21050 21050 0
7 20250221 184100 4785010800 21050 21050 21050 21050 0
8 20250221 184000 4785010800 21050 21050 21050 21050 0
9 20250221 183900 4785010800 21050 21050 21050 21050 0
10 20250221 183800 4785010800 21050 21050 21050 21050 0
11 20250221 183700 4785010800 21050 21050 21050 21050 0
12 20250221 183600 4785010800 21050 21050 21050 21050 0
13 20250221 183500 4785010800 21050 21050 21050 21050 0
14 20250221 183400 4785010800 21050 21050 21050 21050 0
15 20250221 183300 4785010800 21050 21050 21050 21050 0
16 20250221 183200 4785010800 21050 21050 21050 21050 0
17 20250221 183100 4785010800 21050 21050 21050 21050 0
18 20250221 183000 4785010800 21050 21050 21050 21050 0
19 20250221 182900 4785010800 21050 21050 21050 21050 0
20 20250221 182800 4785010800 21050 21050 21050 21050 0
21 20250221 182700 4785010800 21050 21050 21050 21050 0
22 20250221 182600 4785010800 21050 21050 21050 21050 0
23 20250221 182500 4785010800 21050 21050 21050 21050 0
24 20250221 182400 4785010800 21050 21050 21050 21050 0
25 20250221 182300 4785010800 21050 21050 21050 21050 0
26 20250221 182200 4785010800 21050 21050 21050 21050 0
27 20250221 182100 4785010800 21050 21050 21050 21050 0
28 20250221 182000 4785010800 21050 21050 21050 21050 0
29 20250221 181900 4785010800 21050 21050 21050 21050 0
30 20250221 181800 4785010800 21050 21050 21050 21050 0
31 20250221 181700 4785010800 21050 21050 21050 21050 0
32 20250221 181600 4785010800 21050 21050 21050 21050 6831
33 20250221 181500 4785010800 21050 21050 21050 21050 0
34 20250221 181400 4785010800 21050 21050 21050 21050 0
35 20250221 181300 4785010800 21050 21050 21050 21050 0
36 20250221 181200 4785010800 21050 21050 21050 21050 0
37 20250221 181100 4785010800 21050 21050 21050 21050 0
38 20250221 181000 4785010800 21050 21050 21050 21050 0
39 20250221 180900 4785010800 21050 21050 21050 21050 0
40 20250221 180800 4785010800 21050 21050 21050 21050 0
41 20250221 180700 4785010800 21050 21050 21050 21050 0
42 20250221 180600 4785010800 21050 21050 21050 21050 0
43 20250221 180500 4785010800 21050 21050 21050 21050 0
44 20250221 180400 4785010800 21050 21050 21050 21050 0
45 20250221 180300 4785010800 21050 21050 21050 21050 0
46 20250221 180200 4785010800 21050 21050 21050 21050 0
47 20250221 180100 4785010800 21050 21050 21050 21050 0
48 20250221 180000 4785010800 21050 21050 21050 21050 0
49 20250221 175900 4785010800 21050 21050 21050 21050 0
50 20250221 175800 4785010800 21050 21050 21050 21050 0
51 20250221 175700 4785010800 21050 21050 21050 21050 0
52 20250221 175600 4785010800 21050 21050 21050 21050 0
53 20250221 175500 4785010800 21050 21050 21050 21050 0
54 20250221 175400 4785010800 21050 21050 21050 21050 0
55 20250221 175300 4785010800 21050 21050 21050 21050 0
56 20250221 175200 4785010800 21050 21050 21050 21050 0
57 20250221 175100 4785010800 21050 21050 21050 21050 0
58 20250221 175000 4785010800 21050 21050 21050 21050 0
59 20250221 174900 4785010800 21050 21050 21050 21050 0
60 20250221 174800 4785010800 21050 21050 21050 21050 0
61 20250221 174700 4785010800 21050 21050 21050 21050 0
62 20250221 174600 4785010800 21050 21050 21050 21050 6831
63 20250221 174500 4785010800 21050 21050 21050 21050 0
64 20250221 174400 4785010800 21050 21050 21050 21050 0
65 20250221 174300 4785010800 21050 21050 21050 21050 0
66 20250221 174200 4785010800 21050 21050 21050 21050 0
67 20250221 174100 4785010800 21050 21050 21050 21050 0
68 20250221 174000 4785010800 21050 21050 21050 21050 0
69 20250221 173900 4785010800 21050 21050 21050 21050 0
70 20250221 173800 4785010800 21050 21050 21050 21050 0
71 20250221 173700 4785010800 21050 21050 21050 21050 0
72 20250221 173600 4785010800 21050 21050 21050 21050 0
73 20250221 173500 4785010800 21050 21050 21050 21050 0
74 20250221 173400 4785010800 21050 21050 21050 21050 0
75 20250221 173300 4785010800 21050 21050 21050 21050 0
76 20250221 173200 4785010800 21050 21050 21050 21050 0
77 20250221 173100 4785010800 21050 21050 21050 21050 0
78 20250221 173000 4785010800 21050 21050 21050 21050 0
79 20250221 172900 4785010800 21050 21050 21050 21050 0
80 20250221 172800 4785010800 21050 21050 21050 21050 0
81 20250221 172700 4785010800 21050 21050 21050 21050 0
82 20250221 172600 4785010800 21050 21050 21050 21050 0
83 20250221 172500 4785010800 21050 21050 21050 21050 0
84 20250221 172400 4785010800 21050 21050 21050 21050 0
85 20250221 172300 4785010800 21050 21050 21050 21050 0
86 20250221 172200 4785010800 21050 21050 21050 21050 0
87 20250221 172100 4785010800 21050 21050 21050 21050 0
88 20250221 172000 4785010800 21050 21050 21050 21050 0
89 20250221 171900 4785010800 21050 21050 21050 21050 0
90 20250221 171800 4785010800 21050 21050 21050 21050 0
91 20250221 171700 4785010800 21050 21050 21050 21050 0
92 20250221 171600 4785010800 21050 21050 21050 21050 6831
93 20250221 171500 4785010800 21050 21050 21050 21050 0
94 20250221 171400 4785010800 21050 21050 21050 21050 0
95 20250221 171300 4785010800 21050 21050 21050 21050 0
96 20250221 171200 4785010800 21050 21050 21050 21050 0
97 20250221 171100 4785010800 21050 21050 21050 21050 0
98 20250221 171000 4785010800 21050 21050 21050 21050 0
99 20250221 170900 4785010800 21050 21050 21050 21050 0
100 20250221 170800 4785010800 21050 21050 21050 21050 0
101 20250221 170700 4785010800 21050 21050 21050 21050 0
102 20250221 170600 4785010800 21050 21050 21050 21050 0
103 20250221 170500 4785010800 21050 21050 21050 21050 0
104 20250221 170400 4785010800 21050 21050 21050 21050 0
105 20250221 170300 4785010800 21050 21050 21050 21050 0
106 20250221 170200 4785010800 21050 21050 21050 21050 0
107 20250221 170100 4785010800 21050 21050 21050 21050 0
108 20250221 170000 4785010800 21050 21050 21050 21050 0
109 20250221 165900 4785010800 21050 21050 21050 21050 0
110 20250221 165800 4785010800 21050 21050 21050 21050 0
111 20250221 165700 4785010800 21050 21050 21050 21050 0
112 20250221 165600 4785010800 21050 21050 21050 21050 0
113 20250221 165500 4785010800 21050 21050 21050 21050 0
114 20250221 165400 4785010800 21050 21050 21050 21050 0
115 20250221 165300 4785010800 21050 21050 21050 21050 0
116 20250221 165200 4785010800 21050 21050 21050 21050 0
117 20250221 165100 4785010800 21050 21050 21050 21050 0
118 20250221 165000 4785010800 21050 21050 21050 21050 0
119 20250221 164900 4785010800 21050 21050 21050 21050 0
120 20250221 164800 4785010800 21050 21050 21050 21050 0
121 20250221 164700 4785010800 21050 21050 21050 21050 0
122 20250221 164600 4785010800 21050 21050 21050 21050 6831
123 20250221 164500 4785010800 21050 21050 21050 21050 0
124 20250221 164400 4785010800 21050 21050 21050 21050 0
125 20250221 164300 4785010800 21050 21050 21050 21050 0
126 20250221 164200 4785010800 21050 21050 21050 21050 0
127 20250221 164100 4785010800 21050 21050 21050 21050 0
128 20250221 164000 4785010800 21050 21050 21050 21050 0
129 20250221 163900 4785010800 21050 21050 21050 21050 0
130 20250221 163800 4785010800 21050 21050 21050 21050 0
131 20250221 163700 4785010800 21050 21050 21050 21050 0
132 20250221 163600 4785010800 21050 21050 21050 21050 0
133 20250221 163500 4785010800 21050 21050 21050 21050 0
134 20250221 163400 4785010800 21050 21050 21050 21050 0
135 20250221 163300 4785010800 21050 21050 21050 21050 0
136 20250221 163200 4785010800 21050 21050 21050 21050 0
137 20250221 163100 4785010800 21050 21050 21050 21050 0
138 20250221 163000 4785010800 21050 21050 21050 21050 0
139 20250221 162900 4785010800 21050 21050 21050 21050 0
140 20250221 162800 4785010800 21050 21050 21050 21050 0
141 20250221 162700 4785010800 21050 21050 21050 21050 0
142 20250221 162600 4785010800 21050 21050 21050 21050 0
143 20250221 162500 4785010800 21050 21050 21050 21050 0
144 20250221 162400 4785010800 21050 21050 21050 21050 0
145 20250221 162300 4785010800 21050 21050 21050 21050 0
146 20250221 162200 4785010800 21050 21050 21050 21050 0
147 20250221 162100 4785010800 21050 21050 21050 21050 0
148 20250221 162000 4785010800 21050 21050 21050 21050 0
149 20250221 161900 4785010800 21050 21050 21050 21050 0
150 20250221 161800 4785010800 21050 21050 21050 21050 0
151 20250221 161700 4785010800 21050 21050 21050 21050 0
152 20250221 161600 4785010800 21050 21050 21050 21050 6831
153 20250221 161500 4785010800 21050 21050 21050 21050 0
154 20250221 161400 4785010800 21050 21050 21050 21050 0
155 20250221 161300 4785010800 21050 21050 21050 21050 0
156 20250221 161200 4785010800 21050 21050 21050 21050 0
157 20250221 161100 4785010800 21050 21050 21050 21050 0
158 20250221 161000 4785010800 21050 21050 21050 21050 0
159 20250221 160900 4785010800 21050 21050 21050 21050 0
160 20250221 160800 4785010800 21050 21050 21050 21050 0
161 20250221 160700 4785010800 21050 21050 21050 21050 0
162 20250221 160600 4785010800 21050 21050 21050 21050 0
163 20250221 160500 4785010800 21050 21050 21050 21050 0
164 20250221 160400 4785010800 21050 21050 21050 21050 0
165 20250221 160300 4785010800 21050 21050 21050 21050 0
166 20250221 160200 4785010800 21050 21050 21050 21050 0
167 20250221 160100 4785010800 21050 21050 21050 21050 0
168 20250221 160000 4785010800 21050 21050 21050 21050 0
169 20250221 155900 4785010800 21050 21050 21050 21050 0
170 20250221 155800 4785010800 21050 21050 21050 21050 0
171 20250221 155700 4785010800 21050 21050 21050 21050 0
172 20250221 155600 4785010800 21050 21050 21050 21050 0
173 20250221 155500 4785010800 21050 21050 21050 21050 0
174 20250221 155400 4785010800 21050 21050 21050 21050 0
175 20250221 155300 4785010800 21050 21050 21050 21050 0
176 20250221 155200 4785010800 21050 21050 21050 21050 0
177 20250221 155100 4785010800 21050 21050 21050 21050 0
178 20250221 155000 4785010800 21050 21050 21050 21050 0
179 20250221 154900 4785010800 21050 21050 21050 21050 0
180 20250221 154800 4785010800 21050 21050 21050 21050 0
181 20250221 154700 4785010800 21050 21050 21050 21050 0
182 20250221 154600 4785010800 21050 21050 21050 21050 6831
183 20250221 154500 4785010800 21050 21050 21050 21050 0
184 20250221 154400 4785010800 21050 21050 21050 21050 0
185 20250221 154300 4785010800 21050 21050 21050 21050 0
186 20250221 154200 4785010800 21050 21050 21050 21050 0
187 20250221 154100 4785010800 21050 21050 21050 21050 0
188 20250221 154000 4785010800 21050 21050 21050 21050 0
189 20250221 153900 4785010800 21050 21050 21050 21050 0
190 20250221 153800 4785010800 21050 21050 21050 21050 0
191 20250221 153700 4785010800 21050 21050 21050 21050 0
192 20250221 153600 4785010800 21050 21050 21050 21050 0
193 20250221 153500 4785010800 21050 21050 21050 21050 0
194 20250221 153400 4785010800 21050 21050 21050 21050 0
195 20250221 153300 4785010800 21050 21050 21050 21050 0
196 20250221 153200 4785010800 21050 21050 21050 21050 0
197 20250221 153100 4785010800 21050 21050 21050 21050 0
198 20250221 153000 4785010800 21050 21050 21050 21050 6831
199 20250221 152900 4641218250 21050 21050 21050 21050 0
200 20250221 152800 4641218250 21050 21050 21050 21050 0
201 20250221 152700 4641218250 21050 21050 21050 21050 0
202 20250221 152600 4641218250 21050 21050 21050 21050 0
203 20250221 152500 4641218250 21050 21050 21050 21050 0
204 20250221 152400 4641218250 21050 21050 21050 21050 0
205 20250221 152300 4641218250 21050 21050 21050 21050 0
206 20250221 152200 4641218250 21050 21050 21050 21050 0
207 20250221 152100 4641218250 21050 21050 21050 21050 0
208 20250221 152000 4641218250 21050 21050 21050 21050 0
209 20250221 151900 4641218250 21050 21000 21050 21000 1167
210 20250221 151800 4616678050 21050 21050 21050 21000 415
211 20250221 151700 4607962450 21000 21050 21050 21000 655
212 20250221 151600 4594182950 21000 21050 21050 20950 183
213 20250221 151500 4590336500 21000 21000 21050 21000 1125
214 20250221 151400 4566685550 21000 21000 21050 21000 2030
215 20250221 151300 4524008800 21050 20900 21050 20900 5077
216 20250221 151200 4417414150 20950 20950 21000 20900 442
217 20250221 151100 4408167200 20950 20850 20950 20850 3358
218 20250221 151000 4338012900 20900 20900 20900 20850 1229
219 20250221 150900 4312367800 20850 20850 20900 20800 8122
220 20250221 150800 4143036100 20850 21050 21050 20850 3813
221 20250221 150700 4063303350 21050 20950 21050 20950 3206
222 20250221 150600 3995966350 21000 21000 21000 20950 149
223 20250221 150500 3992840050 21000 21000 21000 20950 92
224 20250221 150400 3990908800 21000 20950 21000 20950 290
225 20250221 150300 3984829100 21000 21000 21000 20950 241
226 20250221 150200 3979773750 21000 21000 21000 20950 73
227 20250221 150100 3978241000 21000 20900 21000 20900 50
228 20250221 150000 3977191200 21000 21000 21000 20900 364
229 20250221 145900 3969568850 20950 20950 21000 20950 415
230 20250221 145800 3960864600 20950 20950 20950 20950 688
231 20250221 145700 3946451000 20950 21000 21000 20950 42
232 20250221 145600 3945571000 20950 20900 20950 20900 172
233 20250221 145500 3941967700 20900 21000 21000 20900 93
234 20250221 145400 3940023600 20900 20950 21000 20900 658
235 20250221 145300 3926240650 20950 20950 20950 20950 112
236 20250221 145200 3923894250 20900 20950 20950 20900 410
237 20250221 145100 3915324700 20950 20950 20950 20900 974
238 20250221 145000 3894941500 20950 20900 20950 20900 36
239 20250221 144900 3894187400 20900 20900 20900 20900 171
240 20250221 144800 3890613500 20900 20950 20950 20900 58
241 20250221 144700 3889398450 20950 20950 20950 20900 126
242 20250221 144600 3886761250 20950 20900 20950 20900 888
243 20250221 144500 3868186850 20950 20950 20950 20950 130
244 20250221 144400 3865463350 20950 20950 20950 20900 22
245 20250221 144300 3865002850 20950 20900 20950 20900 109
246 20250221 144200 3862719400 20950 20950 20950 20900 71
247 20250221 144100 3861232950 20900 20950 20950 20900 31
248 20250221 144000 3860583550 20950 20900 20950 20900 448
249 20250221 143900 3851198150 20900 20950 20950 20900 620
250 20250221 143800 3838212550 20900 20900 20900 20900 25
251 20250221 143700 3837690050 20900 20950 20950 20900 91
252 20250221 143600 3835785600 20900 20950 20950 20900 357
253 20250221 143500 3828308950 21000 21000 21000 20950 15
254 20250221 143400 3827994000 21000 20950 21000 20900 1810
255 20250221 143300 3790065950 20900 20900 20900 20900 76
256 20250221 143200 3788477550 20950 20950 20950 20950 80
257 20250221 143100 3786801550 20950 20900 20950 20900 170
258 20250221 143000 3783242650 20900 20900 20900 20900 324
259 20250221 142900 3776471050 20900 20900 20900 20900 26
260 20250221 142800 3775927650 20900 20900 20900 20900 51
261 20250221 142700 3774861750 20900 20900 20900 20900 566
262 20250221 142600 3763032350 20900 20900 20900 20900 693
263 20250221 142500 3748548650 20900 20950 20950 20900 150
264 20250221 142400 3745410850 20950 20950 20950 20900 13
265 20250221 142300 3745138550 20950 20900 20950 20900 280
266 20250221 142200 3739286500 20900 20900 20950 20900 1923
267 20250221 142100 3699090800 20900 20950 20950 20900 1049
268 20250221 142000 3677165750 20950 20950 20950 20900 187
269 20250221 141900 3673255600 20950 20950 20950 20950 46
270 20250221 141800 3672291900 20950 20900 20950 20900 31
271 20250221 141700 3671642700 20900 20900 20900 20900 0
272 20250221 141600 3671642700 20900 20900 20900 20900 302
273 20250221 141500 3665330900 20950 20900 20950 20900 59
274 20250221 141400 3664097550 20900 20900 20900 20900 7
275 20250221 141300 3663951250 20900 20900 20900 20900 20
276 20250221 141200 3663533250 20900 20850 20900 20850 555
277 20250221 141100 3651934250 20850 20850 20850 20850 1
278 20250221 141000 3651913400 20850 20850 20850 20850 23
279 20250221 140900 3651433850 20900 20850 20900 20850 570
280 20250221 140800 3639538300 20850 20850 20850 20850 177
281 20250221 140700 3635847850 20850 20850 20850 20800 28
282 20250221 140600 3635265050 20850 20800 20850 20800 168
283 20250221 140500 3631769650 20850 20850 20850 20850 296
284 20250221 140400 3625598050 20850 20850 20850 20850 139
285 20250221 140300 3622699900 20850 20900 20900 20850 2063
286 20250221 140200 3579681550 20900 20950 20950 20900 47
287 20250221 140100 3578698100 20950 20900 20950 20900 172
288 20250221 140000 3575103250 20900 20850 20900 20850 7
289 20250221 135900 3574957000 20900 20900 20900 20900 102
290 20250221 135800 3572825200 20900 20900 20900 20850 353
291 20250221 135700 3565450050 20900 20900 20900 20900 196
292 20250221 135600 3561353650 20850 20900 20900 20850 121
293 20250221 135500 3558825750 20900 20900 20900 20900 555
294 20250221 135400 3547226250 20900 20900 20900 20850 231
295 20250221 135300 3542398850 20850 20850 20850 20850 19
296 20250221 135200 3542002700 20900 20900 20900 20900 100
297 20250221 135100 3539912700 20900 20900 20900 20900 136
298 20250221 135000 3537070300 20850 20850 20850 20850 0
299 20250221 134900 3537070300 20850 20850 20850 20850 3
300 20250221 134800 3537007750 20850 20850 20850 20850 26
301 20250221 134700 3536465650 20850 20850 20900 20850 241
302 20250221 134600 3531429750 20850 20850 20850 20850 17
303 20250221 134500 3531075300 20850 20900 20950 20850 378
304 20250221 134400 3523175950 20900 20950 20950 20900 12
305 20250221 134300 3522925100 20950 20950 20950 20950 31
306 20250221 134200 3522275650 20950 20950 20950 20950 92
307 20250221 134100 3520348250 20900 20950 20950 20900 36
308 20250221 134000 3519595800 20950 20950 20950 20950 0
309 20250221 133900 3519595800 20950 20950 20950 20950 32
310 20250221 133800 3518925400 20950 20950 20950 20950 101
311 20250221 133700 3516809450 20900 20850 20900 20850 1067
312 20250221 133600 3494522650 20900 20850 20900 20850 402
313 20250221 133500 3486125850 20850 20850 20850 20850 0
314 20250221 133400 3486125850 20850 20900 20900 20850 275
315 20250221 133300 3480391050 20900 20850 20900 20850 19
316 20250221 133200 3479994400 20850 20850 20850 20850 344
317 20250221 133100 3472822000 20850 20900 20900 20850 606
318 20250221 133000 3460183450 20850 20850 20850 20850 180
319 20250221 132900 3456430450 20900 20900 20900 20900 3
320 20250221 132800 3456367750 20900 20850 20900 20850 113
321 20250221 132700 3454011600 20850 20900 20900 20850 466
322 20250221 132600 3444273700 20950 20950 20950 20950 0
323 20250221 132500 3444273700 20950 20950 20950 20950 0
324 20250221 132400 3444273700 20950 20950 20950 20950 1
325 20250221 132300 3444252750 20900 20900 20900 20900 30
326 20250221 132200 3443625750 20950 20950 20950 20950 6
327 20250221 132100 3443500050 20900 20900 20900 20900 623
328 20250221 132000 3430479350 20900 20900 20900 20900 483
329 20250221 131900 3420384650 20900 20900 20900 20900 29
330 20250221 131800 3419778550 20850 20850 20850 20850 270
331 20250221 131700 3414149050 20850 20850 20850 20850 0
332 20250221 131600 3414149050 20850 20850 20850 20850 19
333 20250221 131500 3413752900 20850 20850 20850 20850 24
334 20250221 131400 3413252500 20850 20850 20900 20850 58
335 20250221 131300 3412041500 20850 20850 20850 20850 11
336 20250221 131200 3411812150 20850 20850 20900 20850 25
337 20250221 131100 3411290850 20850 20850 20850 20850 1
338 20250221 131000 3411270000 20900 20900 20900 20900 87
339 20250221 130900 3409451700 20900 20900 20900 20900 7
340 20250221 130800 3409305400 20850 20850 20850 20850 344
341 20250221 130700 3402133000 20850 20850 20900 20850 102
342 20250221 130600 3400006250 20850 20900 20900 20850 1176
343 20250221 130500 3375481550 20900 20900 20900 20900 451
344 20250221 130400 3366055650 20900 20900 20950 20900 2134
345 20250221 130300 3321452450 20950 20950 20950 20950 24
346 20250221 130200 3320949650 20950 20950 20950 20950 67
347 20250221 130100 3319546000 20950 20950 20950 20950 2
348 20250221 130000 3319504100 20900 20950 20950 20900 104
349 20250221 125900 3317330450 20950 21000 21000 20900 476
350 20250221 125800 3307365200 20950 20950 20950 20950 165
351 20250221 125700 3303908450 20950 20950 20950 20950 146
352 20250221 125600 3300849750 20950 20950 20950 20950 28
353 20250221 125500 3300263150 21000 21000 21000 21000 131
354 20250221 125400 3297512150 21000 20950 21000 20950 12
355 20250221 125300 3297260650 20950 21000 21000 20950 186
356 20250221 125200 3293361300 20950 20950 20950 20950 74
357 20250221 125100 3291811000 21000 21050 21050 21000 1536
358 20250221 125000 3259553000 21050 21050 21050 21050 244
359 20250221 124900 3254416800 21050 21050 21050 21050 0
360 20250221 124800 3254416800 21050 21000 21050 21000 75
361 20250221 124700 3252839050 21000 21000 21050 21000 106
362 20250221 124600 3250612950 21000 21000 21000 21000 258
363 20250221 124500 3245194950 21000 20950 21000 20950 8
364 20250221 124400 3245027100 20900 20950 20950 20900 1070
365 20250221 124300 3222645750 20950 21050 21050 20950 400
366 20250221 124200 3214249400 21050 21100 21100 21050 871
367 20250221 124100 3195907450 21100 21100 21100 21100 427
368 20250221 124000 3186897750 21050 21200 21200 21050 401
369 20250221 123900 3178418250 21150 21050 21150 21050 2236
370 20250221 123800 3131153500 21100 21050 21100 21050 332
371 20250221 123700 3124153450 21050 21000 21050 21000 24
372 20250221 123600 3123649250 21000 21000 21050 20950 1033
373 20250221 123500 3101936450 20950 20950 20950 20950 66
374 20250221 123400 3100553750 20950 20950 20950 20950 98
375 20250221 123300 3098500650 20950 20950 20950 20950 47
376 20250221 123200 3097516000 20950 21000 21000 20900 18
377 20250221 123100 3097139150 20950 21000 21000 20950 288
378 20250221 123000 3091104250 21000 20950 21000 20950 28
379 20250221 122900 3090517600 20950 21000 21000 20950 190
380 20250221 122800 3086535000 21000 21000 21000 21000 101
381 20250221 122700 3084414000 21000 20950 21000 20950 31
382 20250221 122600 3083764000 20950 20950 20950 20950 55
383 20250221 122500 3082611750 20950 20950 20950 20950 10
384 20250221 122400 3082402250 20950 21000 21000 20950 101
385 20250221 122300 3080281400 21000 20950 21000 20950 11
386 20250221 122200 3080050900 20950 20950 20950 20950 58
387 20250221 122100 3078835800 20950 20900 20950 20900 583
388 20250221 122000 3066644850 20900 20900 20900 20900 572
389 20250221 121900 3054690050 20900 20900 20900 20900 15
390 20250221 121800 3054376550 20900 20900 20900 20900 125
391 20250221 121700 3051764050 20900 20900 20900 20900 246
392 20250221 121600 3046622650 20900 20900 20900 20900 150
393 20250221 121500 3043487650 20900 20950 20950 20900 231
394 20250221 121400 3038659200 20950 20950 20950 20950 5
395 20250221 121300 3038554450 20900 20900 20900 20900 57
396 20250221 121200 3037363150 20900 20950 20950 20900 205
397 20250221 121100 3033073400 20950 20950 20950 20950 0
398 20250221 121000 3033073400 20950 20950 20950 20950 28
399 20250221 120900 3032486800 20950 20900 20950 20900 17
400 20250221 120800 3032130700 20950 20950 20950 20950 9
401 20250221 120700 3031942150 20900 20900 20950 20900 164
402 20250221 120600 3028509850 20900 20900 20900 20900 1
403 20250221 120500 3028488950 20900 20900 20950 20900 352
404 20250221 120400 3021121150 20900 20900 20900 20900 10
405 20250221 120300 3020912150 20900 20900 20900 20900 24
406 20250221 120200 3020410550 20900 20900 20900 20850 1878
407 20250221 120100 2981161850 20900 20900 20900 20900 0
408 20250221 120000 2981161850 20900 20900 20900 20900 90
409 20250221 115900 2979280850 20950 20950 20950 20950 7
410 20250221 115800 2979134200 20950 20950 20950 20950 12
411 20250221 115700 2978882800 20950 20950 20950 20950 1
412 20250221 115600 2978861850 20950 20950 20950 20950 0
413 20250221 115500 2978861850 20950 20900 20950 20900 10
414 20250221 115400 2978652450 20950 20950 20950 20950 20
415 20250221 115300 2978233450 20900 20950 20950 20900 29
416 20250221 115200 2977626250 20950 20900 20950 20900 140
417 20250221 115100 2974699750 20900 20950 20950 20900 171
418 20250221 115000 2971125800 20900 20900 20900 20900 0
419 20250221 114900 2971125800 20900 20900 20900 20900 1
420 20250221 114800 2971104900 20900 20900 20950 20900 51
421 20250221 114700 2970038950 20900 21000 21000 20900 364
422 20250221 114600 2962401650 21000 21000 21000 21000 120
423 20250221 114500 2959881650 21000 21000 21050 21000 223
424 20250221 114400 2955197850 21050 21000 21050 21000 629
425 20250221 114300 2941988150 21000 21000 21000 21000 197
426 20250221 114200 2937851150 21000 21000 21000 20950 8
427 20250221 114100 2937683200 21000 20900 21000 20900 95
428 20250221 114000 2935693350 20950 20950 20950 20950 16
429 20250221 113900 2935358150 20950 20950 20950 20950 21
430 20250221 113800 2934918200 20900 20900 20950 20900 432
431 20250221 113700 2925877400 20850 20900 20900 20850 379
432 20250221 113600 2917956350 20900 20900 20900 20900 104
433 20250221 113500 2915782750 20900 20900 20900 20900 1
434 20250221 113400 2915761850 20900 20850 20900 20850 1263
435 20250221 113300 2889417300 20850 20850 20900 20850 32
436 20250221 113200 2888749800 20850 20900 20900 20850 3
437 20250221 113100 2888687150 20900 20900 20900 20900 1
438 20250221 113000 2888666250 20900 20850 20900 20850 153
439 20250221 112900 2885475350 20850 20850 20850 20850 38
440 20250221 112800 2884683050 20850 20900 20900 20850 204
441 20250221 112700 2880429450 20900 20850 20900 20850 248
442 20250221 112600 2875256250 20850 20900 20900 20850 672
443 20250221 112500 2861242150 20900 20900 20900 20900 1
444 20250221 112400 2861221250 20900 20850 20900 20850 16
445 20250221 112300 2860887600 20900 20850 20900 20850 26
446 20250221 112200 2860345450 20900 20850 20900 20850 906
447 20250221 112100 2841412400 20900 20850 20900 20850 3
448 20250221 112000 2841349800 20850 20850 20850 20850 63
449 20250221 111900 2840036250 20900 20900 20900 20900 105
450 20250221 111800 2837841750 20850 20850 20850 20850 527
451 20250221 111700 2826853800 20850 20850 20900 20850 837
452 20250221 111600 2809401650 20850 20850 20850 20850 101
453 20250221 111500 2807295800 20850 20850 20850 20850 300
454 20250221 111400 2801040800 20850 20850 20850 20850 1252
455 20250221 111300 2774936600 20850 20850 20900 20850 538
456 20250221 111200 2763717500 20900 20850 20900 20850 672
457 20250221 111100 2749706250 20850 20900 20900 20850 37
458 20250221 111000 2748933050 20850 20900 20900 20850 785
459 20250221 110900 2732555050 20900 20900 20900 20900 0
460 20250221 110800 2732555050 20900 20900 20900 20900 52
461 20250221 110700 2731468250 20850 20900 20900 20850 57
462 20250221 110600 2730277000 20900 20900 20900 20850 189
463 20250221 110500 2726327000 20850 20900 20900 20850 187
464 20250221 110400 2722419750 20900 20850 20900 20850 168
465 20250221 110300 2718909450 20850 20900 20900 20850 1164
466 20250221 110200 2694599900 20950 20950 20950 20950 139
467 20250221 110100 2691687850 20900 20900 20900 20900 124
468 20250221 110000 2689096250 20900 20950 20950 20900 534
469 20250221 105900 2677934100 20950 20950 20950 20950 13
470 20250221 105800 2677661750 20950 20950 20950 20950 4
471 20250221 105700 2677577950 20950 20950 20950 20900 19
472 20250221 105600 2677180650 20900 20900 20900 20900 30
473 20250221 105500 2676553650 20900 20900 20950 20850 82
474 20250221 105400 2674840300 20900 20900 20900 20900 79
475 20250221 105300 2673189200 20900 20950 20950 20900 440
476 20250221 105200 2663992950 20950 20900 20950 20900 106
477 20250221 105100 2661775200 20950 20950 20950 20900 17
478 20250221 105000 2661419300 20900 20950 20950 20900 314
479 20250221 104900 2654856100 20950 20950 20950 20950 2
480 20250221 104800 2654814200 20950 21000 21000 20900 1485
481 20250221 104700 2623635600 21000 21050 21050 21000 57
482 20250221 104600 2622436250 21050 21050 21050 21050 197
483 20250221 104500 2618289400 21000 21000 21000 21000 69
484 20250221 104400 2616840400 21000 21000 21000 21000 100
485 20250221 104300 2614740400 21000 20950 21000 20950 2891
486 20250221 104200 2554029450 21000 21000 21000 21000 0
487 20250221 104100 2554029450 21000 20950 21000 20950 304
488 20250221 104000 2547660600 20950 20950 20950 20950 111
489 20250221 103900 2545335150 21000 21000 21000 21000 10
490 20250221 103800 2545125150 21000 20950 21000 20950 71
491 20250221 103700 2543634250 20950 21000 21000 20900 85
492 20250221 103600 2541853700 20950 20850 20950 20850 739
493 20250221 103500 2526383150 20850 20850 20850 20850 51
494 20250221 103400 2525319800 20850 20900 20900 20850 42
495 20250221 103300 2524442150 20900 20900 20900 20900 138
496 20250221 103200 2521557950 20950 20900 20950 20850 338
497 20250221 103100 2514494350 20900 20900 20900 20900 679
498 20250221 103000 2500303250 20950 20950 20950 20950 21
499 20250221 102900 2499863300 20950 20900 20950 20900 101
500 20250221 102800 2497747400 20900 20900 20900 20900 5
501 20250221 102700 2497642900 20900 20950 20950 20900 130
502 20250221 102600 2494925850 20900 20900 20950 20900 70
503 20250221 102500 2493462350 20900 20900 20900 20900 21
504 20250221 102400 2493023450 20900 20950 20950 20900 161
505 20250221 102300 2489658500 20950 20950 20950 20950 100
506 20250221 102200 2487563500 20950 20900 20950 20850 572
507 20250221 102100 2475631750 20900 20900 20950 20900 297
508 20250221 102000 2469424400 20900 20850 20900 20850 256
509 20250221 101900 2464082250 20900 20900 20900 20850 166
510 20250221 101800 2460618850 20900 20900 20900 20900 207
511 20250221 101700 2456292550 20950 20950 20950 20950 0
512 20250221 101600 2456292550 20950 20850 20950 20850 3991
513 20250221 101500 2373075000 20900 20950 20950 20900 1468
514 20250221 101400 2342393700 20900 21000 21000 20900 16
515 20250221 101300 2342058800 21000 20900 21000 20900 208
516 20250221 101200 2337701400 20900 21000 21000 20900 1003
517 20250221 101100 2316687050 20950 20950 21000 20950 225
518 20250221 101000 2311973150 20950 20950 20950 20950 662
519 20250221 100900 2298104250 20950 21000 21000 20950 266
520 20250221 100800 2292526500 21000 21000 21000 20950 183
521 20250221 100700 2288687700 20950 20950 21000 20950 334
522 20250221 100600 2281680400 21000 20950 21050 20950 202
523 20250221 100500 2277444000 20950 21000 21050 20950 1310
524 20250221 100400 2249958950 21000 21000 21050 21000 987
525 20250221 100300 2229226500 21050 21050 21050 21050 463
526 20250221 100200 2219480350 21050 21050 21100 21000 980
527 20250221 100100 2198859550 21050 21100 21100 21050 554
528 20250221 100000 2187196400 21100 21100 21100 21050 1136
529 20250221 095900 2163269750 21100 21100 21150 21100 479
530 20250221 095800 2153159750 21100 21050 21100 21050 270
531 20250221 095700 2147463650 21050 21050 21050 21000 216
532 20250221 095600 2142918550 21050 21000 21050 21000 1090
533 20250221 095500 2119979150 21000 21050 21100 21000 1162
534 20250221 095400 2095545300 21050 21100 21150 21050 1532
535 20250221 095300 2063275800 21100 21150 21150 21100 325
536 20250221 095200 2056418250 21100 21150 21150 21100 113
537 20250221 095100 2054028850 21100 21100 21150 21050 719
538 20250221 095000 2038871150 21150 21200 21200 21100 697
539 20250221 094900 2024105000 21200 21100 21200 21100 657
540 20250221 094800 2010217600 21050 21200 21200 21050 2915
541 20250221 094700 1948613450 21200 21200 21250 21150 819
542 20250221 094600 1931225550 21200 21250 21250 21150 2405
543 20250221 094500 1880244850 21200 21250 21300 21200 373
544 20250221 094400 1872316200 21250 21150 21250 21150 928
545 20250221 094300 1852670050 21150 21200 21250 21150 2706
546 20250221 094200 1795305500 21250 21400 21450 21250 7541
547 20250221 094100 1634007700 21400 21300 21400 21300 1947
548 20250221 094000 1592402850 21300 21350 21400 21300 3310
549 20250221 093900 1521767100 21350 21300 21350 21300 1143
550 20250221 093800 1497419050 21300 21300 21300 21200 1972
551 20250221 093700 1455501000 21300 21200 21350 21200 5508
552 20250221 093600 1338369550 21200 21100 21200 21100 509
553 20250221 093500 1327603350 21100 21050 21150 21050 492
554 20250221 093400 1317223400 21100 20950 21100 20950 677
555 20250221 093300 1303013750 20950 20900 20950 20900 489
556 20250221 093200 1292791150 20950 20900 21000 20900 1617
557 20250221 093100 1258893600 20900 20850 20900 20850 3291
558 20250221 093000 1190246750 20850 20900 20900 20850 631
559 20250221 092900 1177072300 20900 20900 20950 20900 260
560 20250221 092800 1171637400 20900 20950 20950 20850 2588
561 20250221 092700 1117506800 20950 21000 21000 20950 772
562 20250221 092600 1101295800 21000 21050 21050 21000 803
563 20250221 092500 1084405550 21050 21100 21100 21050 1336
564 20250221 092400 1056265300 21100 21200 21250 21100 1913
565 20250221 092300 1015787850 21200 21300 21300 21150 5046
566 20250221 092200 908879700 21300 21100 21300 21050 3219
567 20250221 092100 840626600 21100 21100 21100 21000 1543
568 20250221 092000 808110950 21100 21100 21100 21000 370
569 20250221 091900 800315250 21050 21000 21100 20950 1627
570 20250221 091800 766122800 20950 21000 21050 20950 1337
571 20250221 091700 738038300 21000 21000 21000 20900 598
572 20250221 091600 725508400 20950 20900 21000 20900 2103
573 20250221 091500 681553400 20900 20900 20900 20850 1109
574 20250221 091400 658428350 20850 21000 21000 20850 970
575 20250221 091300 638139850 21000 21000 21000 21000 215
576 20250221 091200 633624850 20850 20850 20950 20850 1669
577 20250221 091100 598782150 20850 21050 21050 20850 2368
578 20250221 091000 549091300 21050 21100 21200 21000 2310
579 20250221 090900 500408250 21250 21150 21250 21100 4231
580 20250221 090800 410760250 21000 21200 21200 21000 2193
581 20250221 090700 364516200 21200 21100 21200 21000 3220
582 20250221 090600 296495300 21000 21000 21050 21000 1448
583 20250221 090500 266061450 21050 21100 21200 20950 2652
584 20250221 090400 210078700 21000 20900 21000 20900 888
585 20250221 090300 191472400 20950 20900 20950 20800 2114
586 20250221 090200 147237650 20900 20800 20900 20800 1183
587 20250221 090100 122522500 20800 20850 20950 20750 1871
588 20250221 090000 83540350 20850 20850 20850 20800 3592

1
005420/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,253824,38408228,5355686400,810413610800,0.66
20250218,258361,38408228,5167220000,768164560000,0.67
20250217,249664,38408228,5093145600,783527851200,0.65
20250214,248712,38408228,4974240000,768164560000,0.65
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 253824 38408228 5355686400 810413610800 0.66
3 20250218 258361 38408228 5167220000 768164560000 0.67
4 20250217 249664 38408228 5093145600 783527851200 0.65
5 20250214 248712 38408228 4974240000 768164560000 0.65