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
005610/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184600,226864050,47800,47800,47800,47800,295
20250221,184500,226864050,47800,47800,47800,47800,0
20250221,184400,226864050,47800,47800,47800,47800,0
20250221,184300,226864050,47800,47800,47800,47800,0
20250221,184200,226864050,47800,47800,47800,47800,0
20250221,184100,226864050,47800,47800,47800,47800,0
20250221,184000,226864050,47800,47800,47800,47800,0
20250221,183900,226864050,47800,47800,47800,47800,0
20250221,183800,226864050,47800,47800,47800,47800,0
20250221,183700,226864050,47800,47800,47800,47800,0
20250221,183600,226864050,47800,47800,47800,47800,0
20250221,183500,226864050,47800,47800,47800,47800,0
20250221,183400,226864050,47800,47800,47800,47800,0
20250221,183300,226864050,47800,47800,47800,47800,0
20250221,183200,226864050,47800,47800,47800,47800,0
20250221,183100,226864050,47800,47800,47800,47800,0
20250221,183000,226864050,47800,47800,47800,47800,0
20250221,182900,226864050,47800,47800,47800,47800,0
20250221,182800,226864050,47800,47800,47800,47800,0
20250221,182700,226864050,47800,47800,47800,47800,0
20250221,182600,226864050,47800,47800,47800,47800,0
20250221,182500,226864050,47800,47800,47800,47800,0
20250221,182400,226864050,47800,47800,47800,47800,0
20250221,182300,226864050,47800,47800,47800,47800,0
20250221,182200,226864050,47800,47800,47800,47800,0
20250221,182100,226864050,47800,47800,47800,47800,0
20250221,182000,226864050,47800,47800,47800,47800,0
20250221,181900,226864050,47800,47800,47800,47800,0
20250221,181800,226864050,47800,47800,47800,47800,0
20250221,181700,226864050,47800,47800,47800,47800,0
20250221,181600,226864050,47800,47800,47800,47800,295
20250221,181500,226864050,47800,47800,47800,47800,0
20250221,181400,226864050,47800,47800,47800,47800,0
20250221,181300,226864050,47800,47800,47800,47800,0
20250221,181200,226864050,47800,47800,47800,47800,0
20250221,181100,226864050,47800,47800,47800,47800,0
20250221,181000,226864050,47800,47800,47800,47800,0
20250221,180900,226864050,47800,47800,47800,47800,0
20250221,180800,226864050,47800,47800,47800,47800,0
20250221,180700,226864050,47800,47800,47800,47800,0
20250221,180600,226864050,47800,47800,47800,47800,0
20250221,180500,226864050,47800,47800,47800,47800,0
20250221,180400,226864050,47800,47800,47800,47800,0
20250221,180300,226864050,47800,47800,47800,47800,0
20250221,180200,226864050,47800,47800,47800,47800,0
20250221,180100,226864050,47800,47800,47800,47800,0
20250221,180000,226864050,47800,47800,47800,47800,0
20250221,175900,226864050,47800,47800,47800,47800,0
20250221,175800,226864050,47800,47800,47800,47800,0
20250221,175700,226864050,47800,47800,47800,47800,0
20250221,175600,226864050,47800,47800,47800,47800,0
20250221,175500,226864050,47800,47800,47800,47800,0
20250221,175400,226864050,47800,47800,47800,47800,0
20250221,175300,226864050,47800,47800,47800,47800,0
20250221,175200,226864050,47800,47800,47800,47800,0
20250221,175100,226864050,47800,47800,47800,47800,0
20250221,175000,226864050,47800,47800,47800,47800,0
20250221,174900,226864050,47800,47800,47800,47800,0
20250221,174800,226864050,47800,47800,47800,47800,0
20250221,174700,226864050,47800,47800,47800,47800,0
20250221,174600,226864050,47800,47800,47800,47800,295
20250221,174500,226864050,47800,47800,47800,47800,0
20250221,174400,226864050,47800,47800,47800,47800,0
20250221,174300,226864050,47800,47800,47800,47800,0
20250221,174200,226864050,47800,47800,47800,47800,0
20250221,174100,226864050,47800,47800,47800,47800,0
20250221,174000,226864050,47800,47800,47800,47800,0
20250221,173900,226864050,47800,47800,47800,47800,0
20250221,173800,226864050,47800,47800,47800,47800,0
20250221,173700,226864050,47800,47800,47800,47800,0
20250221,173600,226864050,47800,47800,47800,47800,0
20250221,173500,226864050,47800,47800,47800,47800,0
20250221,173400,226864050,47800,47800,47800,47800,0
20250221,173300,226864050,47800,47800,47800,47800,0
20250221,173200,226864050,47800,47800,47800,47800,0
20250221,173100,226864050,47800,47800,47800,47800,0
20250221,173000,226864050,47800,47800,47800,47800,0
20250221,172900,226864050,47800,47800,47800,47800,0
20250221,172800,226864050,47800,47800,47800,47800,0
20250221,172700,226864050,47800,47800,47800,47800,0
20250221,172600,226864050,47800,47800,47800,47800,0
20250221,172500,226864050,47800,47800,47800,47800,0
20250221,172400,226864050,47800,47800,47800,47800,0
20250221,172300,226864050,47800,47800,47800,47800,0
20250221,172200,226864050,47800,47800,47800,47800,0
20250221,172100,226864050,47800,47800,47800,47800,0
20250221,172000,226864050,47800,47800,47800,47800,0
20250221,171900,226864050,47800,47800,47800,47800,0
20250221,171800,226864050,47800,47800,47800,47800,0
20250221,171700,226864050,47800,47800,47800,47800,0
20250221,171600,226864050,47800,47800,47800,47800,295
20250221,171500,226864050,47800,47800,47800,47800,0
20250221,171400,226864050,47800,47800,47800,47800,0
20250221,171300,226864050,47800,47800,47800,47800,0
20250221,171200,226864050,47800,47800,47800,47800,0
20250221,171100,226864050,47800,47800,47800,47800,0
20250221,171000,226864050,47800,47800,47800,47800,0
20250221,170900,226864050,47800,47800,47800,47800,0
20250221,170800,226864050,47800,47800,47800,47800,0
20250221,170700,226864050,47800,47800,47800,47800,0
20250221,170600,226864050,47800,47800,47800,47800,0
20250221,170500,226864050,47800,47800,47800,47800,0
20250221,170400,226864050,47800,47800,47800,47800,0
20250221,170300,226864050,47800,47800,47800,47800,0
20250221,170200,226864050,47800,47800,47800,47800,0
20250221,170100,226864050,47800,47800,47800,47800,0
20250221,170000,226864050,47800,47800,47800,47800,0
20250221,165900,226864050,47800,47800,47800,47800,0
20250221,165800,226864050,47800,47800,47800,47800,0
20250221,165700,226864050,47800,47800,47800,47800,0
20250221,165600,226864050,47800,47800,47800,47800,0
20250221,165500,226864050,47800,47800,47800,47800,0
20250221,165400,226864050,47800,47800,47800,47800,0
20250221,165300,226864050,47800,47800,47800,47800,0
20250221,165200,226864050,47800,47800,47800,47800,0
20250221,165100,226864050,47800,47800,47800,47800,0
20250221,165000,226864050,47800,47800,47800,47800,0
20250221,164900,226864050,47800,47800,47800,47800,0
20250221,164800,226864050,47800,47800,47800,47800,0
20250221,164700,226864050,47800,47800,47800,47800,0
20250221,164600,226864050,47800,47800,47800,47800,295
20250221,164500,226864050,47800,47800,47800,47800,0
20250221,164400,226864050,47800,47800,47800,47800,0
20250221,164300,226864050,47800,47800,47800,47800,0
20250221,164200,226864050,47800,47800,47800,47800,0
20250221,164100,226864050,47800,47800,47800,47800,0
20250221,164000,226864050,47800,47800,47800,47800,0
20250221,163900,226864050,47800,47800,47800,47800,0
20250221,163800,226864050,47800,47800,47800,47800,0
20250221,163700,226864050,47800,47800,47800,47800,0
20250221,163600,226864050,47800,47800,47800,47800,0
20250221,163500,226864050,47800,47800,47800,47800,0
20250221,163400,226864050,47800,47800,47800,47800,0
20250221,163300,226864050,47800,47800,47800,47800,0
20250221,163200,226864050,47800,47800,47800,47800,0
20250221,163100,226864050,47800,47800,47800,47800,0
20250221,163000,226864050,47800,47800,47800,47800,0
20250221,162900,226864050,47800,47800,47800,47800,0
20250221,162800,226864050,47800,47800,47800,47800,0
20250221,162700,226864050,47800,47800,47800,47800,0
20250221,162600,226864050,47800,47800,47800,47800,0
20250221,162500,226864050,47800,47800,47800,47800,0
20250221,162400,226864050,47800,47800,47800,47800,0
20250221,162300,226864050,47800,47800,47800,47800,0
20250221,162200,226864050,47800,47800,47800,47800,0
20250221,162100,226864050,47800,47800,47800,47800,0
20250221,162000,226864050,47800,47800,47800,47800,0
20250221,161900,226864050,47800,47800,47800,47800,0
20250221,161800,226864050,47800,47800,47800,47800,0
20250221,161700,226864050,47800,47800,47800,47800,0
20250221,161600,226864050,47800,47800,47800,47800,295
20250221,161500,226864050,47800,47800,47800,47800,0
20250221,161400,226864050,47800,47800,47800,47800,0
20250221,161300,226864050,47800,47800,47800,47800,0
20250221,161200,226864050,47800,47800,47800,47800,0
20250221,161100,226864050,47800,47800,47800,47800,0
20250221,161000,226864050,47800,47800,47800,47800,0
20250221,160900,226864050,47800,47800,47800,47800,0
20250221,160800,226864050,47800,47800,47800,47800,0
20250221,160700,226864050,47800,47800,47800,47800,0
20250221,160600,226864050,47800,47800,47800,47800,0
20250221,160500,226864050,47800,47800,47800,47800,0
20250221,160400,226864050,47800,47800,47800,47800,0
20250221,160300,226864050,47800,47800,47800,47800,0
20250221,160200,226864050,47800,47800,47800,47800,0
20250221,160100,226864050,47800,47800,47800,47800,0
20250221,160000,226864050,47800,47800,47800,47800,0
20250221,155900,226864050,47800,47800,47800,47800,0
20250221,155800,226864050,47800,47800,47800,47800,0
20250221,155700,226864050,47800,47800,47800,47800,0
20250221,155600,226864050,47800,47800,47800,47800,0
20250221,155500,226864050,47800,47800,47800,47800,0
20250221,155400,226864050,47800,47800,47800,47800,0
20250221,155300,226864050,47800,47800,47800,47800,0
20250221,155200,226864050,47800,47800,47800,47800,0
20250221,155100,226864050,47800,47800,47800,47800,0
20250221,155000,226864050,47800,47800,47800,47800,0
20250221,154900,226864050,47800,47800,47800,47800,0
20250221,154800,226864050,47800,47800,47800,47800,0
20250221,154700,226864050,47800,47800,47800,47800,0
20250221,154600,226864050,47800,47800,47800,47800,295
20250221,154500,226864050,47800,47800,47800,47800,0
20250221,154400,226864050,47800,47800,47800,47800,0
20250221,154300,226864050,47800,47800,47800,47800,0
20250221,154200,226864050,47800,47800,47800,47800,0
20250221,154100,226864050,47800,47800,47800,47800,0
20250221,154000,226864050,47800,47800,47800,47800,0
20250221,153900,226864050,47800,47800,47800,47800,0
20250221,153800,226864050,47800,47800,47800,47800,0
20250221,153700,226864050,47800,47800,47800,47800,0
20250221,153600,226864050,47800,47800,47800,47800,0
20250221,153500,226864050,47800,47800,47800,47800,0
20250221,153400,226864050,47800,47800,47800,47800,0
20250221,153300,226864050,47800,47800,47800,47800,0
20250221,153200,226864050,47800,47800,47800,47800,0
20250221,153100,226864050,47800,47800,47800,47800,0
20250221,153000,226864050,47800,47800,47800,47800,295
20250221,152900,212763050,47900,47900,47900,47900,0
20250221,152800,212763050,47900,47900,47900,47900,0
20250221,152700,212763050,47900,47900,47900,47900,0
20250221,152600,212763050,47900,47900,47900,47900,0
20250221,152500,212763050,47900,47900,47900,47900,0
20250221,152400,212763050,47900,47900,47900,47900,0
20250221,152300,212763050,47900,47900,47900,47900,0
20250221,152200,212763050,47900,47900,47900,47900,0
20250221,152100,212763050,47900,47900,47900,47900,0
20250221,152000,212763050,47900,47900,47900,47900,0
20250221,151900,212763050,47900,47900,47900,47850,5
20250221,151800,212523650,47900,47900,47900,47900,2
20250221,151700,212427850,47900,47900,47900,47900,0
20250221,151600,212427850,47900,47900,47900,47900,0
20250221,151500,212427850,47900,47900,47900,47900,3
20250221,151400,212284150,47900,47900,47900,47900,0
20250221,151300,212284150,47900,47900,47900,47900,0
20250221,151200,212284150,47900,47950,47950,47900,83
20250221,151100,208308350,47900,47900,47900,47900,11
20250221,151000,207781450,48000,47900,48000,47900,7
20250221,150900,207445750,48000,48000,48000,48000,1
20250221,150800,207397750,48000,48000,48000,48000,20
20250221,150700,206437750,48000,47900,48000,47900,3
20250221,150600,206293850,48000,48000,48000,48000,0
20250221,150500,206293850,48000,48000,48000,48000,2
20250221,150400,206197850,48000,48000,48000,48000,0
20250221,150300,206197850,48000,48000,48000,48000,0
20250221,150200,206197850,48000,48000,48000,48000,0
20250221,150100,206197850,48000,48000,48000,48000,2
20250221,150000,206101850,48000,48000,48000,48000,3
20250221,145900,205957850,47950,47950,47950,47950,3
20250221,145800,205814000,47950,47950,47950,47950,0
20250221,145700,205814000,47950,47950,47950,47950,3
20250221,145600,205670150,47950,47950,47950,47950,11
20250221,145500,205142700,47950,47950,47950,47950,0
20250221,145400,205142700,47950,47950,47950,47950,1
20250221,145300,205094750,47950,47950,47950,47950,1
20250221,145200,205046800,47950,47950,47950,47950,2
20250221,145100,204950900,47950,47950,47950,47950,3
20250221,145000,204807050,47950,47950,47950,47950,3
20250221,144900,204663200,47950,47950,47950,47950,0
20250221,144800,204663200,47950,47950,47950,47950,0
20250221,144700,204663200,47950,47950,47950,47950,0
20250221,144600,204663200,47950,47950,47950,47950,1
20250221,144500,204615250,47950,47950,47950,47950,0
20250221,144400,204615250,47950,47950,47950,47950,3
20250221,144300,204471400,47950,47950,47950,47950,0
20250221,144200,204471400,47950,47950,47950,47950,21
20250221,144100,203464450,47950,47950,47950,47950,2
20250221,144000,203368550,47950,47950,47950,47950,1
20250221,143900,203320600,47950,47950,47950,47950,1
20250221,143800,203272650,47950,47950,47950,47950,0
20250221,143700,203272650,47950,47950,47950,47950,3
20250221,143600,203128800,47900,47900,47900,47900,9
20250221,143500,202697700,47950,47950,47950,47950,1
20250221,143400,202649750,47950,47950,47950,47950,0
20250221,143300,202649750,47950,47950,47950,47950,0
20250221,143200,202649750,47950,47950,47950,47950,0
20250221,143100,202649750,47950,47950,47950,47950,6
20250221,143000,202362050,47950,47950,47950,47950,4
20250221,142900,202170250,47950,47900,47950,47900,2
20250221,142800,202074400,47950,47950,47950,47950,1
20250221,142700,202026450,47950,47950,47950,47950,1
20250221,142600,201978500,47900,47900,47900,47900,0
20250221,142500,201978500,47900,47900,47900,47900,104
20250221,142400,196996900,47900,47900,47900,47900,3
20250221,142300,196853200,47900,47900,47900,47900,1
20250221,142200,196805300,47900,47850,47900,47850,18
20250221,142100,195943950,47900,47900,47900,47900,2
20250221,142000,195848150,47900,47900,47900,47900,25
20250221,141900,194650650,47900,47900,47900,47900,4
20250221,141800,194459050,47900,47900,47900,47900,6
20250221,141700,194171650,47850,47850,47850,47850,0
20250221,141600,194171650,47850,47900,47900,47850,23
20250221,141500,193070000,47900,47900,47900,47900,0
20250221,141400,193070000,47900,47900,47900,47900,1
20250221,141300,193022100,47900,47900,47900,47900,3
20250221,141200,192878400,47900,47900,47900,47900,2
20250221,141100,192782600,47900,47900,47900,47900,2
20250221,141000,192686800,47900,47900,47900,47900,3
20250221,140900,192543100,47900,47900,47900,47900,31
20250221,140800,191058200,47900,47900,47900,47900,2
20250221,140700,190962400,47900,47900,47900,47900,25
20250221,140600,189764900,47900,47900,47900,47900,0
20250221,140500,189764900,47900,47900,47900,47900,2
20250221,140400,189669100,47900,47900,47900,47900,2
20250221,140300,189573300,47900,47900,47900,47900,0
20250221,140200,189573300,47900,47900,47900,47900,0
20250221,140100,189573300,47900,47900,47900,47900,0
20250221,140000,189573300,47900,47900,47900,47900,0
20250221,135900,189573300,47900,47900,47900,47900,3
20250221,135800,189429600,47900,47900,47900,47900,0
20250221,135700,189429600,47900,47900,47900,47900,1
20250221,135600,189381700,47900,47900,47900,47900,0
20250221,135500,189381700,47900,47900,47900,47900,20
20250221,135400,188423700,47900,47900,47900,47900,0
20250221,135300,188423700,47900,47900,47900,47900,0
20250221,135200,188423700,47900,47900,47900,47900,3
20250221,135100,188280000,47900,47900,47900,47900,6
20250221,135000,187992600,47900,47900,47900,47900,0
20250221,134900,187992600,47900,47900,47900,47900,3
20250221,134800,187848900,47900,47900,47900,47900,0
20250221,134700,187848900,47900,47900,47900,47900,3
20250221,134600,187705200,47900,47900,47900,47900,2
20250221,134500,187609400,47900,47900,47900,47900,0
20250221,134400,187609400,47900,47900,47900,47900,1
20250221,134300,187561500,47900,47900,47900,47850,5
20250221,134200,187322050,47850,47850,47850,47850,0
20250221,134100,187322050,47850,47850,47850,47850,1
20250221,134000,187274200,47850,47850,47850,47850,0
20250221,133900,187274200,47850,47850,47850,47850,1
20250221,133800,187226350,47850,47850,47900,47850,12
20250221,133700,186652100,47900,47900,47900,47900,0
20250221,133600,186652100,47900,47900,47900,47900,3
20250221,133500,186508400,47900,47900,47900,47900,40
20250221,133400,184592400,47900,47900,47900,47900,0
20250221,133300,184592400,47900,47900,47900,47900,0
20250221,133200,184592400,47900,47900,47900,47900,0
20250221,133100,184592400,47900,47900,47900,47900,0
20250221,133000,184592400,47900,47900,47900,47900,0
20250221,132900,184592400,47900,47900,47900,47900,3
20250221,132800,184448700,47900,47900,47900,47900,0
20250221,132700,184448700,47900,47900,47900,47900,0
20250221,132600,184448700,47900,47900,47900,47900,10
20250221,132500,183969700,47900,47900,47900,47900,0
20250221,132400,183969700,47900,47900,47900,47900,0
20250221,132300,183969700,47900,47900,47900,47900,0
20250221,132200,183969700,47900,47900,47900,47900,0
20250221,132100,183969700,47900,47900,47900,47900,1
20250221,132000,183921800,47900,47900,47900,47900,0
20250221,131900,183921800,47900,47900,47900,47900,0
20250221,131800,183921800,47900,47900,47900,47900,1
20250221,131700,183873900,47900,47900,47900,47900,0
20250221,131600,183873900,47900,47900,47900,47900,0
20250221,131500,183873900,47900,47900,47900,47900,0
20250221,131400,183873900,47900,47900,47900,47900,1
20250221,131300,183826000,47850,47850,47850,47850,0
20250221,131200,183826000,47850,47850,47850,47850,0
20250221,131100,183826000,47850,47850,47850,47850,0
20250221,131000,183826000,47850,47850,47850,47850,0
20250221,130900,183826000,47850,47850,47850,47850,40
20250221,130800,181912000,47850,47850,47850,47850,5
20250221,130700,181672750,47850,47850,47850,47850,0
20250221,130600,181672750,47850,47850,47850,47850,0
20250221,130500,181672750,47850,47850,47850,47850,167
20250221,130400,173681800,47900,47900,47900,47900,2
20250221,130300,173586000,47900,47900,47900,47900,6
20250221,130200,173298600,47850,47850,47850,47850,5
20250221,130100,173059350,47900,47900,47900,47900,26
20250221,130000,171813950,47900,47900,47900,47900,0
20250221,125900,171813950,47900,47900,47900,47900,1
20250221,125800,171766050,47900,47900,47900,47900,0
20250221,125700,171766050,47900,47900,47900,47900,2
20250221,125600,171670250,47900,47900,47900,47900,1
20250221,125500,171622350,47900,47900,47900,47900,0
20250221,125400,171622350,47900,47900,47900,47900,1
20250221,125300,171574450,47900,47900,47900,47900,1
20250221,125200,171526550,47850,47850,47850,47850,0
20250221,125100,171526550,47850,47900,47900,47850,13
20250221,125000,170904450,47900,47900,47900,47900,0
20250221,124900,170904450,47900,47900,47900,47900,1
20250221,124800,170856550,47900,47900,47900,47900,5
20250221,124700,170617050,47900,47900,47900,47900,0
20250221,124600,170617050,47900,47900,47900,47900,0
20250221,124500,170617050,47900,47900,47900,47900,9
20250221,124400,170185950,47900,47900,47900,47900,11
20250221,124300,169659050,47900,47900,47900,47900,5
20250221,124200,169419550,47900,47900,47900,47900,0
20250221,124100,169419550,47900,47900,47900,47900,2
20250221,124000,169323750,47900,47900,47900,47900,0
20250221,123900,169323750,47900,47900,47900,47900,0
20250221,123800,169323750,47900,47900,47900,47900,0
20250221,123700,169323750,47900,47900,47900,47900,30
20250221,123600,167886750,47900,47900,47900,47900,0
20250221,123500,167886750,47900,47900,47900,47900,0
20250221,123400,167886750,47900,47900,47900,47900,0
20250221,123300,167886750,47900,47900,47900,47900,0
20250221,123200,167886750,47900,47900,47900,47900,6
20250221,123100,167599350,47900,47900,47900,47900,1
20250221,123000,167551450,47850,47900,47900,47850,53
20250221,122900,165015150,47900,47900,47900,47900,1
20250221,122800,164967250,47850,47850,47850,47850,0
20250221,122700,164967250,47850,47850,47850,47850,0
20250221,122600,164967250,47850,47850,47850,47850,0
20250221,122500,164967250,47850,47850,47850,47850,20
20250221,122400,164010250,47900,47900,47900,47900,1
20250221,122300,163962350,47900,47900,47900,47900,10
20250221,122200,163483350,47900,47900,47900,47900,0
20250221,122100,163483350,47900,47900,47900,47900,20
20250221,122000,162525350,47900,47900,47900,47900,0
20250221,121900,162525350,47900,47900,47900,47900,0
20250221,121800,162525350,47900,47900,47900,47900,5
20250221,121700,162285850,47900,47900,47900,47900,1
20250221,121600,162237950,47900,47900,47900,47900,2
20250221,121500,162142150,47900,47900,47900,47900,3
20250221,121400,161998450,47900,47900,47900,47900,1
20250221,121300,161950550,47850,47850,47850,47850,0
20250221,121200,161950550,47850,47850,47850,47850,0
20250221,121100,161950550,47850,47850,47850,47850,0
20250221,121000,161950550,47850,47850,47850,47850,0
20250221,120900,161950550,47850,47850,47850,47850,5
20250221,120800,161711300,47900,47900,47900,47900,0
20250221,120700,161711300,47900,47900,47900,47900,4
20250221,120600,161519700,47900,47900,47900,47900,0
20250221,120500,161519700,47900,47900,47900,47900,0
20250221,120400,161519700,47900,47900,47900,47900,1
20250221,120300,161471800,47850,47850,47850,47850,248
20250221,120200,149605000,47900,47900,47900,47900,0
20250221,120100,149605000,47900,47900,47900,47900,0
20250221,120000,149605000,47900,47950,47950,47900,100
20250221,115900,144814950,47950,47950,47950,47950,4
20250221,115800,144623150,47950,47950,47950,47950,20
20250221,115700,143664150,47950,47950,47950,47950,0
20250221,115600,143664150,47950,47950,47950,47950,2
20250221,115500,143568250,47950,47950,47950,47950,0
20250221,115400,143568250,47950,47950,47950,47950,0
20250221,115300,143568250,47950,47950,47950,47950,0
20250221,115200,143568250,47950,47950,47950,47950,0
20250221,115100,143568250,47950,47950,47950,47950,1
20250221,115000,143520300,47950,47950,47950,47950,3
20250221,114900,143376450,47950,47950,47950,47950,0
20250221,114800,143376450,47950,47950,47950,47950,0
20250221,114700,143376450,47950,47950,47950,47950,0
20250221,114600,143376450,47950,47950,47950,47950,1
20250221,114500,143328500,47950,47950,47950,47950,1
20250221,114400,143280550,47900,47900,47900,47900,0
20250221,114300,143280550,47900,47900,47900,47900,0
20250221,114200,143280550,47900,47900,47900,47900,0
20250221,114100,143280550,47900,47900,47900,47900,0
20250221,114000,143280550,47900,47900,47900,47900,0
20250221,113900,143280550,47900,47900,47900,47900,0
20250221,113800,143280550,47900,47900,47900,47900,20
20250221,113700,142322550,47900,47950,47950,47900,13
20250221,113600,141699800,47900,47900,47900,47900,0
20250221,113500,141699800,47900,47900,47900,47900,1
20250221,113400,141651900,47900,47900,47900,47900,0
20250221,113300,141651900,47900,47900,47900,47900,0
20250221,113200,141651900,47900,47950,47950,47900,192
20250221,113100,132446300,48000,48000,48000,48000,0
20250221,113000,132446300,48000,48000,48000,48000,4
20250221,112900,132254300,48000,48000,48000,48000,20
20250221,112800,131294300,48000,48000,48000,48000,0
20250221,112700,131294300,48000,48000,48000,48000,0
20250221,112600,131294300,48000,48000,48000,48000,1
20250221,112500,131246300,47950,47950,47950,47950,0
20250221,112400,131246300,47950,47950,47950,47950,0
20250221,112300,131246300,47950,47950,47950,47950,0
20250221,112200,131246300,47950,47950,47950,47950,1
20250221,112100,131198350,47950,47950,47950,47950,20
20250221,112000,130239350,48000,48000,48000,48000,0
20250221,111900,130239350,48000,48000,48000,48000,0
20250221,111800,130239350,48000,48000,48000,48000,0
20250221,111700,130239350,48000,48000,48000,48000,0
20250221,111600,130239350,48000,48000,48000,48000,10
20250221,111500,129759350,48000,48000,48000,48000,0
20250221,111400,129759350,48000,48000,48000,48000,0
20250221,111300,129759350,48000,48000,48000,48000,0
20250221,111200,129759350,48000,48000,48000,48000,10
20250221,111100,129279350,47950,47950,47950,47950,0
20250221,111000,129279350,47950,47950,47950,47950,0
20250221,110900,129279350,47950,47950,47950,47950,1
20250221,110800,129231400,47950,47950,47950,47950,0
20250221,110700,129231400,47950,47950,47950,47950,0
20250221,110600,129231400,47950,47950,47950,47950,0
20250221,110500,129231400,47950,47950,47950,47950,0
20250221,110400,129231400,47950,47950,47950,47950,0
20250221,110300,129231400,47950,47950,47950,47950,0
20250221,110200,129231400,47950,47950,47950,47950,0
20250221,110100,129231400,47950,47950,47950,47950,0
20250221,110000,129231400,47950,47950,47950,47950,0
20250221,105900,129231400,47950,47950,47950,47950,0
20250221,105800,129231400,47950,47950,47950,47950,1
20250221,105700,129183450,48000,48000,48000,48000,0
20250221,105600,129183450,48000,47950,48000,47950,2
20250221,105500,129087500,48000,47900,48000,47900,48
20250221,105400,126785900,47950,47900,47950,47900,2
20250221,105300,126690050,47950,47950,47950,47950,0
20250221,105200,126690050,47950,47950,47950,47950,0
20250221,105100,126690050,47950,47950,47950,47950,0
20250221,105000,126690050,47950,47950,47950,47950,0
20250221,104900,126690050,47950,47950,47950,47950,0
20250221,104800,126690050,47950,47950,47950,47950,0
20250221,104700,126690050,47950,47950,47950,47950,0
20250221,104600,126690050,47950,47950,47950,47950,0
20250221,104500,126690050,47950,47950,47950,47950,0
20250221,104400,126690050,47950,47950,47950,47950,1
20250221,104300,126642100,47850,47850,47850,47850,0
20250221,104200,126642100,47850,47900,47900,47850,64
20250221,104100,123577750,47900,47900,47900,47900,11
20250221,104000,123050850,47950,47950,47950,47950,2
20250221,103900,122954950,47950,47950,47950,47950,1
20250221,103800,122907000,47950,47950,47950,47950,0
20250221,103700,122907000,47950,47950,47950,47900,76
20250221,103600,119262850,47950,47950,47950,47950,21
20250221,103500,118255900,47850,47850,47850,47850,0
20250221,103400,118255900,47850,47850,47850,47850,0
20250221,103300,118255900,47850,47850,47850,47850,94
20250221,103200,113758000,47900,48000,48000,47900,397
20250221,103100,94731800,48000,48000,48000,48000,20
20250221,103000,93771800,48000,48000,48000,48000,23
20250221,102900,92667800,48000,48000,48000,48000,79
20250221,102800,88875800,48100,48100,48100,48100,1
20250221,102700,88827700,48100,48100,48100,48100,1
20250221,102600,88779600,48100,48100,48100,48100,0
20250221,102500,88779600,48100,48050,48100,48050,2
20250221,102400,88683450,48050,48050,48050,48050,0
20250221,102300,88683450,48050,48050,48050,48050,1
20250221,102200,88635400,48050,48050,48050,48050,0
20250221,102100,88635400,48050,48100,48100,48050,3
20250221,102000,88491200,48100,48100,48100,48100,9
20250221,101900,88058300,48100,48100,48100,48100,1
20250221,101800,88010200,48100,48100,48100,48100,50
20250221,101700,85605200,48100,48100,48100,48100,0
20250221,101600,85605200,48100,48100,48100,48100,13
20250221,101500,84979900,48050,48050,48050,48050,1
20250221,101400,84931850,48050,48050,48050,48050,0
20250221,101300,84931850,48050,48050,48050,48050,1
20250221,101200,84883800,48100,48100,48100,48100,1
20250221,101100,84835700,48050,48050,48050,48050,115
20250221,101000,79309950,48050,48050,48050,48050,70
20250221,100900,75946450,48000,48000,48000,48000,0
20250221,100800,75946450,48000,48000,48000,48000,0
20250221,100700,75946450,48000,48000,48000,48000,2
20250221,100600,75850450,48050,48050,48050,48050,2
20250221,100500,75754350,48050,48050,48050,48050,0
20250221,100400,75754350,48050,48050,48050,48050,0
20250221,100300,75754350,48050,48050,48050,48050,0
20250221,100200,75754350,48050,48050,48050,48050,0
20250221,100100,75754350,48050,48050,48050,48050,1
20250221,100000,75706300,48050,48050,48050,48050,1
20250221,095900,75658250,48000,48000,48000,48000,0
20250221,095800,75658250,48000,48000,48000,48000,1
20250221,095700,75610250,48050,48050,48050,48050,0
20250221,095600,75610250,48050,48050,48050,48050,0
20250221,095500,75610250,48050,48050,48050,48050,6
20250221,095400,75321950,48050,48050,48050,48050,0
20250221,095300,75321950,48050,48050,48050,48050,7
20250221,095200,74985600,48050,48050,48050,48050,0
20250221,095100,74985600,48050,48050,48050,48050,10
20250221,095000,74505100,48050,48050,48050,48050,0
20250221,094900,74505100,48050,48050,48050,48050,0
20250221,094800,74505100,48050,48050,48050,48050,1
20250221,094700,74457050,48050,48050,48050,48050,0
20250221,094600,74457050,48050,48050,48050,48050,1
20250221,094500,74409000,48050,48050,48050,48050,2
20250221,094400,74312900,48050,48000,48050,48000,26
20250221,094300,73064600,48000,48000,48000,48000,24
20250221,094200,71912600,48050,48050,48050,48050,2
20250221,094100,71816500,48050,48050,48050,48050,0
20250221,094000,71816500,48050,48000,48050,48000,11
20250221,093900,71288250,48000,48000,48000,48000,21
20250221,093800,70280250,48000,48000,48000,48000,37
20250221,093700,68504250,48000,48000,48000,48000,50
20250221,093600,66104250,48000,47950,48050,47950,4
20250221,093500,65912200,47900,48050,48050,47900,3
20250221,093400,65768200,48050,48050,48050,48050,0
20250221,093300,65768200,48050,47950,48050,47900,31
20250221,093200,64283100,47900,47900,47900,47900,0
20250221,093100,64283100,47900,47900,47900,47900,0
20250221,093000,64283100,47900,47900,47900,47900,39
20250221,092900,62415000,47850,47850,47850,47850,13
20250221,092800,61792950,47850,47850,47850,47800,28
20250221,092700,60453700,47850,47850,47850,47850,75
20250221,092600,56864950,47900,47900,47900,47900,64
20250221,092500,53799350,47900,47900,47900,47900,1
20250221,092400,53751450,47900,47900,47900,47900,1
20250221,092300,53703550,47900,47900,47900,47900,1
20250221,092200,53655650,47900,47900,47900,47900,0
20250221,092100,53655650,47900,47900,47900,47900,20
20250221,092000,52697650,47900,48050,48050,47900,97
20250221,091900,48045050,47900,47900,47900,47900,10
20250221,091800,47566050,47850,47850,47850,47850,0
20250221,091700,47566050,47850,48000,48100,47850,122
20250221,091600,41706000,47750,47800,47800,47750,158
20250221,091500,34158750,47850,47800,47850,47800,57
20250221,091400,31434050,47800,47800,47800,47800,0
20250221,091300,31434050,47800,47800,47800,47800,4
20250221,091200,31242850,47750,47800,47800,47750,166
20250221,091100,23312700,47800,47800,47800,47800,0
20250221,091000,23312700,47800,47800,47800,47800,1
20250221,090900,23264900,47800,47750,47850,47750,141
20250221,090800,16531200,47750,47750,47750,47700,7
20250221,090700,16197200,47700,47700,47750,47650,89
20250221,090600,11948750,47700,47700,47700,47700,4
20250221,090500,11757950,47700,47650,47700,47650,4
20250221,090400,11567200,47700,47900,47900,47700,6
20250221,090300,11280450,47850,47900,47900,47850,138
20250221,090200,4672700,48000,48000,48000,48000,0
20250221,090100,4672700,48000,48100,48100,48000,13
20250221,090000,4048600,48100,48200,48400,48100,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184600 226864050 47800 47800 47800 47800 295
3 20250221 184500 226864050 47800 47800 47800 47800 0
4 20250221 184400 226864050 47800 47800 47800 47800 0
5 20250221 184300 226864050 47800 47800 47800 47800 0
6 20250221 184200 226864050 47800 47800 47800 47800 0
7 20250221 184100 226864050 47800 47800 47800 47800 0
8 20250221 184000 226864050 47800 47800 47800 47800 0
9 20250221 183900 226864050 47800 47800 47800 47800 0
10 20250221 183800 226864050 47800 47800 47800 47800 0
11 20250221 183700 226864050 47800 47800 47800 47800 0
12 20250221 183600 226864050 47800 47800 47800 47800 0
13 20250221 183500 226864050 47800 47800 47800 47800 0
14 20250221 183400 226864050 47800 47800 47800 47800 0
15 20250221 183300 226864050 47800 47800 47800 47800 0
16 20250221 183200 226864050 47800 47800 47800 47800 0
17 20250221 183100 226864050 47800 47800 47800 47800 0
18 20250221 183000 226864050 47800 47800 47800 47800 0
19 20250221 182900 226864050 47800 47800 47800 47800 0
20 20250221 182800 226864050 47800 47800 47800 47800 0
21 20250221 182700 226864050 47800 47800 47800 47800 0
22 20250221 182600 226864050 47800 47800 47800 47800 0
23 20250221 182500 226864050 47800 47800 47800 47800 0
24 20250221 182400 226864050 47800 47800 47800 47800 0
25 20250221 182300 226864050 47800 47800 47800 47800 0
26 20250221 182200 226864050 47800 47800 47800 47800 0
27 20250221 182100 226864050 47800 47800 47800 47800 0
28 20250221 182000 226864050 47800 47800 47800 47800 0
29 20250221 181900 226864050 47800 47800 47800 47800 0
30 20250221 181800 226864050 47800 47800 47800 47800 0
31 20250221 181700 226864050 47800 47800 47800 47800 0
32 20250221 181600 226864050 47800 47800 47800 47800 295
33 20250221 181500 226864050 47800 47800 47800 47800 0
34 20250221 181400 226864050 47800 47800 47800 47800 0
35 20250221 181300 226864050 47800 47800 47800 47800 0
36 20250221 181200 226864050 47800 47800 47800 47800 0
37 20250221 181100 226864050 47800 47800 47800 47800 0
38 20250221 181000 226864050 47800 47800 47800 47800 0
39 20250221 180900 226864050 47800 47800 47800 47800 0
40 20250221 180800 226864050 47800 47800 47800 47800 0
41 20250221 180700 226864050 47800 47800 47800 47800 0
42 20250221 180600 226864050 47800 47800 47800 47800 0
43 20250221 180500 226864050 47800 47800 47800 47800 0
44 20250221 180400 226864050 47800 47800 47800 47800 0
45 20250221 180300 226864050 47800 47800 47800 47800 0
46 20250221 180200 226864050 47800 47800 47800 47800 0
47 20250221 180100 226864050 47800 47800 47800 47800 0
48 20250221 180000 226864050 47800 47800 47800 47800 0
49 20250221 175900 226864050 47800 47800 47800 47800 0
50 20250221 175800 226864050 47800 47800 47800 47800 0
51 20250221 175700 226864050 47800 47800 47800 47800 0
52 20250221 175600 226864050 47800 47800 47800 47800 0
53 20250221 175500 226864050 47800 47800 47800 47800 0
54 20250221 175400 226864050 47800 47800 47800 47800 0
55 20250221 175300 226864050 47800 47800 47800 47800 0
56 20250221 175200 226864050 47800 47800 47800 47800 0
57 20250221 175100 226864050 47800 47800 47800 47800 0
58 20250221 175000 226864050 47800 47800 47800 47800 0
59 20250221 174900 226864050 47800 47800 47800 47800 0
60 20250221 174800 226864050 47800 47800 47800 47800 0
61 20250221 174700 226864050 47800 47800 47800 47800 0
62 20250221 174600 226864050 47800 47800 47800 47800 295
63 20250221 174500 226864050 47800 47800 47800 47800 0
64 20250221 174400 226864050 47800 47800 47800 47800 0
65 20250221 174300 226864050 47800 47800 47800 47800 0
66 20250221 174200 226864050 47800 47800 47800 47800 0
67 20250221 174100 226864050 47800 47800 47800 47800 0
68 20250221 174000 226864050 47800 47800 47800 47800 0
69 20250221 173900 226864050 47800 47800 47800 47800 0
70 20250221 173800 226864050 47800 47800 47800 47800 0
71 20250221 173700 226864050 47800 47800 47800 47800 0
72 20250221 173600 226864050 47800 47800 47800 47800 0
73 20250221 173500 226864050 47800 47800 47800 47800 0
74 20250221 173400 226864050 47800 47800 47800 47800 0
75 20250221 173300 226864050 47800 47800 47800 47800 0
76 20250221 173200 226864050 47800 47800 47800 47800 0
77 20250221 173100 226864050 47800 47800 47800 47800 0
78 20250221 173000 226864050 47800 47800 47800 47800 0
79 20250221 172900 226864050 47800 47800 47800 47800 0
80 20250221 172800 226864050 47800 47800 47800 47800 0
81 20250221 172700 226864050 47800 47800 47800 47800 0
82 20250221 172600 226864050 47800 47800 47800 47800 0
83 20250221 172500 226864050 47800 47800 47800 47800 0
84 20250221 172400 226864050 47800 47800 47800 47800 0
85 20250221 172300 226864050 47800 47800 47800 47800 0
86 20250221 172200 226864050 47800 47800 47800 47800 0
87 20250221 172100 226864050 47800 47800 47800 47800 0
88 20250221 172000 226864050 47800 47800 47800 47800 0
89 20250221 171900 226864050 47800 47800 47800 47800 0
90 20250221 171800 226864050 47800 47800 47800 47800 0
91 20250221 171700 226864050 47800 47800 47800 47800 0
92 20250221 171600 226864050 47800 47800 47800 47800 295
93 20250221 171500 226864050 47800 47800 47800 47800 0
94 20250221 171400 226864050 47800 47800 47800 47800 0
95 20250221 171300 226864050 47800 47800 47800 47800 0
96 20250221 171200 226864050 47800 47800 47800 47800 0
97 20250221 171100 226864050 47800 47800 47800 47800 0
98 20250221 171000 226864050 47800 47800 47800 47800 0
99 20250221 170900 226864050 47800 47800 47800 47800 0
100 20250221 170800 226864050 47800 47800 47800 47800 0
101 20250221 170700 226864050 47800 47800 47800 47800 0
102 20250221 170600 226864050 47800 47800 47800 47800 0
103 20250221 170500 226864050 47800 47800 47800 47800 0
104 20250221 170400 226864050 47800 47800 47800 47800 0
105 20250221 170300 226864050 47800 47800 47800 47800 0
106 20250221 170200 226864050 47800 47800 47800 47800 0
107 20250221 170100 226864050 47800 47800 47800 47800 0
108 20250221 170000 226864050 47800 47800 47800 47800 0
109 20250221 165900 226864050 47800 47800 47800 47800 0
110 20250221 165800 226864050 47800 47800 47800 47800 0
111 20250221 165700 226864050 47800 47800 47800 47800 0
112 20250221 165600 226864050 47800 47800 47800 47800 0
113 20250221 165500 226864050 47800 47800 47800 47800 0
114 20250221 165400 226864050 47800 47800 47800 47800 0
115 20250221 165300 226864050 47800 47800 47800 47800 0
116 20250221 165200 226864050 47800 47800 47800 47800 0
117 20250221 165100 226864050 47800 47800 47800 47800 0
118 20250221 165000 226864050 47800 47800 47800 47800 0
119 20250221 164900 226864050 47800 47800 47800 47800 0
120 20250221 164800 226864050 47800 47800 47800 47800 0
121 20250221 164700 226864050 47800 47800 47800 47800 0
122 20250221 164600 226864050 47800 47800 47800 47800 295
123 20250221 164500 226864050 47800 47800 47800 47800 0
124 20250221 164400 226864050 47800 47800 47800 47800 0
125 20250221 164300 226864050 47800 47800 47800 47800 0
126 20250221 164200 226864050 47800 47800 47800 47800 0
127 20250221 164100 226864050 47800 47800 47800 47800 0
128 20250221 164000 226864050 47800 47800 47800 47800 0
129 20250221 163900 226864050 47800 47800 47800 47800 0
130 20250221 163800 226864050 47800 47800 47800 47800 0
131 20250221 163700 226864050 47800 47800 47800 47800 0
132 20250221 163600 226864050 47800 47800 47800 47800 0
133 20250221 163500 226864050 47800 47800 47800 47800 0
134 20250221 163400 226864050 47800 47800 47800 47800 0
135 20250221 163300 226864050 47800 47800 47800 47800 0
136 20250221 163200 226864050 47800 47800 47800 47800 0
137 20250221 163100 226864050 47800 47800 47800 47800 0
138 20250221 163000 226864050 47800 47800 47800 47800 0
139 20250221 162900 226864050 47800 47800 47800 47800 0
140 20250221 162800 226864050 47800 47800 47800 47800 0
141 20250221 162700 226864050 47800 47800 47800 47800 0
142 20250221 162600 226864050 47800 47800 47800 47800 0
143 20250221 162500 226864050 47800 47800 47800 47800 0
144 20250221 162400 226864050 47800 47800 47800 47800 0
145 20250221 162300 226864050 47800 47800 47800 47800 0
146 20250221 162200 226864050 47800 47800 47800 47800 0
147 20250221 162100 226864050 47800 47800 47800 47800 0
148 20250221 162000 226864050 47800 47800 47800 47800 0
149 20250221 161900 226864050 47800 47800 47800 47800 0
150 20250221 161800 226864050 47800 47800 47800 47800 0
151 20250221 161700 226864050 47800 47800 47800 47800 0
152 20250221 161600 226864050 47800 47800 47800 47800 295
153 20250221 161500 226864050 47800 47800 47800 47800 0
154 20250221 161400 226864050 47800 47800 47800 47800 0
155 20250221 161300 226864050 47800 47800 47800 47800 0
156 20250221 161200 226864050 47800 47800 47800 47800 0
157 20250221 161100 226864050 47800 47800 47800 47800 0
158 20250221 161000 226864050 47800 47800 47800 47800 0
159 20250221 160900 226864050 47800 47800 47800 47800 0
160 20250221 160800 226864050 47800 47800 47800 47800 0
161 20250221 160700 226864050 47800 47800 47800 47800 0
162 20250221 160600 226864050 47800 47800 47800 47800 0
163 20250221 160500 226864050 47800 47800 47800 47800 0
164 20250221 160400 226864050 47800 47800 47800 47800 0
165 20250221 160300 226864050 47800 47800 47800 47800 0
166 20250221 160200 226864050 47800 47800 47800 47800 0
167 20250221 160100 226864050 47800 47800 47800 47800 0
168 20250221 160000 226864050 47800 47800 47800 47800 0
169 20250221 155900 226864050 47800 47800 47800 47800 0
170 20250221 155800 226864050 47800 47800 47800 47800 0
171 20250221 155700 226864050 47800 47800 47800 47800 0
172 20250221 155600 226864050 47800 47800 47800 47800 0
173 20250221 155500 226864050 47800 47800 47800 47800 0
174 20250221 155400 226864050 47800 47800 47800 47800 0
175 20250221 155300 226864050 47800 47800 47800 47800 0
176 20250221 155200 226864050 47800 47800 47800 47800 0
177 20250221 155100 226864050 47800 47800 47800 47800 0
178 20250221 155000 226864050 47800 47800 47800 47800 0
179 20250221 154900 226864050 47800 47800 47800 47800 0
180 20250221 154800 226864050 47800 47800 47800 47800 0
181 20250221 154700 226864050 47800 47800 47800 47800 0
182 20250221 154600 226864050 47800 47800 47800 47800 295
183 20250221 154500 226864050 47800 47800 47800 47800 0
184 20250221 154400 226864050 47800 47800 47800 47800 0
185 20250221 154300 226864050 47800 47800 47800 47800 0
186 20250221 154200 226864050 47800 47800 47800 47800 0
187 20250221 154100 226864050 47800 47800 47800 47800 0
188 20250221 154000 226864050 47800 47800 47800 47800 0
189 20250221 153900 226864050 47800 47800 47800 47800 0
190 20250221 153800 226864050 47800 47800 47800 47800 0
191 20250221 153700 226864050 47800 47800 47800 47800 0
192 20250221 153600 226864050 47800 47800 47800 47800 0
193 20250221 153500 226864050 47800 47800 47800 47800 0
194 20250221 153400 226864050 47800 47800 47800 47800 0
195 20250221 153300 226864050 47800 47800 47800 47800 0
196 20250221 153200 226864050 47800 47800 47800 47800 0
197 20250221 153100 226864050 47800 47800 47800 47800 0
198 20250221 153000 226864050 47800 47800 47800 47800 295
199 20250221 152900 212763050 47900 47900 47900 47900 0
200 20250221 152800 212763050 47900 47900 47900 47900 0
201 20250221 152700 212763050 47900 47900 47900 47900 0
202 20250221 152600 212763050 47900 47900 47900 47900 0
203 20250221 152500 212763050 47900 47900 47900 47900 0
204 20250221 152400 212763050 47900 47900 47900 47900 0
205 20250221 152300 212763050 47900 47900 47900 47900 0
206 20250221 152200 212763050 47900 47900 47900 47900 0
207 20250221 152100 212763050 47900 47900 47900 47900 0
208 20250221 152000 212763050 47900 47900 47900 47900 0
209 20250221 151900 212763050 47900 47900 47900 47850 5
210 20250221 151800 212523650 47900 47900 47900 47900 2
211 20250221 151700 212427850 47900 47900 47900 47900 0
212 20250221 151600 212427850 47900 47900 47900 47900 0
213 20250221 151500 212427850 47900 47900 47900 47900 3
214 20250221 151400 212284150 47900 47900 47900 47900 0
215 20250221 151300 212284150 47900 47900 47900 47900 0
216 20250221 151200 212284150 47900 47950 47950 47900 83
217 20250221 151100 208308350 47900 47900 47900 47900 11
218 20250221 151000 207781450 48000 47900 48000 47900 7
219 20250221 150900 207445750 48000 48000 48000 48000 1
220 20250221 150800 207397750 48000 48000 48000 48000 20
221 20250221 150700 206437750 48000 47900 48000 47900 3
222 20250221 150600 206293850 48000 48000 48000 48000 0
223 20250221 150500 206293850 48000 48000 48000 48000 2
224 20250221 150400 206197850 48000 48000 48000 48000 0
225 20250221 150300 206197850 48000 48000 48000 48000 0
226 20250221 150200 206197850 48000 48000 48000 48000 0
227 20250221 150100 206197850 48000 48000 48000 48000 2
228 20250221 150000 206101850 48000 48000 48000 48000 3
229 20250221 145900 205957850 47950 47950 47950 47950 3
230 20250221 145800 205814000 47950 47950 47950 47950 0
231 20250221 145700 205814000 47950 47950 47950 47950 3
232 20250221 145600 205670150 47950 47950 47950 47950 11
233 20250221 145500 205142700 47950 47950 47950 47950 0
234 20250221 145400 205142700 47950 47950 47950 47950 1
235 20250221 145300 205094750 47950 47950 47950 47950 1
236 20250221 145200 205046800 47950 47950 47950 47950 2
237 20250221 145100 204950900 47950 47950 47950 47950 3
238 20250221 145000 204807050 47950 47950 47950 47950 3
239 20250221 144900 204663200 47950 47950 47950 47950 0
240 20250221 144800 204663200 47950 47950 47950 47950 0
241 20250221 144700 204663200 47950 47950 47950 47950 0
242 20250221 144600 204663200 47950 47950 47950 47950 1
243 20250221 144500 204615250 47950 47950 47950 47950 0
244 20250221 144400 204615250 47950 47950 47950 47950 3
245 20250221 144300 204471400 47950 47950 47950 47950 0
246 20250221 144200 204471400 47950 47950 47950 47950 21
247 20250221 144100 203464450 47950 47950 47950 47950 2
248 20250221 144000 203368550 47950 47950 47950 47950 1
249 20250221 143900 203320600 47950 47950 47950 47950 1
250 20250221 143800 203272650 47950 47950 47950 47950 0
251 20250221 143700 203272650 47950 47950 47950 47950 3
252 20250221 143600 203128800 47900 47900 47900 47900 9
253 20250221 143500 202697700 47950 47950 47950 47950 1
254 20250221 143400 202649750 47950 47950 47950 47950 0
255 20250221 143300 202649750 47950 47950 47950 47950 0
256 20250221 143200 202649750 47950 47950 47950 47950 0
257 20250221 143100 202649750 47950 47950 47950 47950 6
258 20250221 143000 202362050 47950 47950 47950 47950 4
259 20250221 142900 202170250 47950 47900 47950 47900 2
260 20250221 142800 202074400 47950 47950 47950 47950 1
261 20250221 142700 202026450 47950 47950 47950 47950 1
262 20250221 142600 201978500 47900 47900 47900 47900 0
263 20250221 142500 201978500 47900 47900 47900 47900 104
264 20250221 142400 196996900 47900 47900 47900 47900 3
265 20250221 142300 196853200 47900 47900 47900 47900 1
266 20250221 142200 196805300 47900 47850 47900 47850 18
267 20250221 142100 195943950 47900 47900 47900 47900 2
268 20250221 142000 195848150 47900 47900 47900 47900 25
269 20250221 141900 194650650 47900 47900 47900 47900 4
270 20250221 141800 194459050 47900 47900 47900 47900 6
271 20250221 141700 194171650 47850 47850 47850 47850 0
272 20250221 141600 194171650 47850 47900 47900 47850 23
273 20250221 141500 193070000 47900 47900 47900 47900 0
274 20250221 141400 193070000 47900 47900 47900 47900 1
275 20250221 141300 193022100 47900 47900 47900 47900 3
276 20250221 141200 192878400 47900 47900 47900 47900 2
277 20250221 141100 192782600 47900 47900 47900 47900 2
278 20250221 141000 192686800 47900 47900 47900 47900 3
279 20250221 140900 192543100 47900 47900 47900 47900 31
280 20250221 140800 191058200 47900 47900 47900 47900 2
281 20250221 140700 190962400 47900 47900 47900 47900 25
282 20250221 140600 189764900 47900 47900 47900 47900 0
283 20250221 140500 189764900 47900 47900 47900 47900 2
284 20250221 140400 189669100 47900 47900 47900 47900 2
285 20250221 140300 189573300 47900 47900 47900 47900 0
286 20250221 140200 189573300 47900 47900 47900 47900 0
287 20250221 140100 189573300 47900 47900 47900 47900 0
288 20250221 140000 189573300 47900 47900 47900 47900 0
289 20250221 135900 189573300 47900 47900 47900 47900 3
290 20250221 135800 189429600 47900 47900 47900 47900 0
291 20250221 135700 189429600 47900 47900 47900 47900 1
292 20250221 135600 189381700 47900 47900 47900 47900 0
293 20250221 135500 189381700 47900 47900 47900 47900 20
294 20250221 135400 188423700 47900 47900 47900 47900 0
295 20250221 135300 188423700 47900 47900 47900 47900 0
296 20250221 135200 188423700 47900 47900 47900 47900 3
297 20250221 135100 188280000 47900 47900 47900 47900 6
298 20250221 135000 187992600 47900 47900 47900 47900 0
299 20250221 134900 187992600 47900 47900 47900 47900 3
300 20250221 134800 187848900 47900 47900 47900 47900 0
301 20250221 134700 187848900 47900 47900 47900 47900 3
302 20250221 134600 187705200 47900 47900 47900 47900 2
303 20250221 134500 187609400 47900 47900 47900 47900 0
304 20250221 134400 187609400 47900 47900 47900 47900 1
305 20250221 134300 187561500 47900 47900 47900 47850 5
306 20250221 134200 187322050 47850 47850 47850 47850 0
307 20250221 134100 187322050 47850 47850 47850 47850 1
308 20250221 134000 187274200 47850 47850 47850 47850 0
309 20250221 133900 187274200 47850 47850 47850 47850 1
310 20250221 133800 187226350 47850 47850 47900 47850 12
311 20250221 133700 186652100 47900 47900 47900 47900 0
312 20250221 133600 186652100 47900 47900 47900 47900 3
313 20250221 133500 186508400 47900 47900 47900 47900 40
314 20250221 133400 184592400 47900 47900 47900 47900 0
315 20250221 133300 184592400 47900 47900 47900 47900 0
316 20250221 133200 184592400 47900 47900 47900 47900 0
317 20250221 133100 184592400 47900 47900 47900 47900 0
318 20250221 133000 184592400 47900 47900 47900 47900 0
319 20250221 132900 184592400 47900 47900 47900 47900 3
320 20250221 132800 184448700 47900 47900 47900 47900 0
321 20250221 132700 184448700 47900 47900 47900 47900 0
322 20250221 132600 184448700 47900 47900 47900 47900 10
323 20250221 132500 183969700 47900 47900 47900 47900 0
324 20250221 132400 183969700 47900 47900 47900 47900 0
325 20250221 132300 183969700 47900 47900 47900 47900 0
326 20250221 132200 183969700 47900 47900 47900 47900 0
327 20250221 132100 183969700 47900 47900 47900 47900 1
328 20250221 132000 183921800 47900 47900 47900 47900 0
329 20250221 131900 183921800 47900 47900 47900 47900 0
330 20250221 131800 183921800 47900 47900 47900 47900 1
331 20250221 131700 183873900 47900 47900 47900 47900 0
332 20250221 131600 183873900 47900 47900 47900 47900 0
333 20250221 131500 183873900 47900 47900 47900 47900 0
334 20250221 131400 183873900 47900 47900 47900 47900 1
335 20250221 131300 183826000 47850 47850 47850 47850 0
336 20250221 131200 183826000 47850 47850 47850 47850 0
337 20250221 131100 183826000 47850 47850 47850 47850 0
338 20250221 131000 183826000 47850 47850 47850 47850 0
339 20250221 130900 183826000 47850 47850 47850 47850 40
340 20250221 130800 181912000 47850 47850 47850 47850 5
341 20250221 130700 181672750 47850 47850 47850 47850 0
342 20250221 130600 181672750 47850 47850 47850 47850 0
343 20250221 130500 181672750 47850 47850 47850 47850 167
344 20250221 130400 173681800 47900 47900 47900 47900 2
345 20250221 130300 173586000 47900 47900 47900 47900 6
346 20250221 130200 173298600 47850 47850 47850 47850 5
347 20250221 130100 173059350 47900 47900 47900 47900 26
348 20250221 130000 171813950 47900 47900 47900 47900 0
349 20250221 125900 171813950 47900 47900 47900 47900 1
350 20250221 125800 171766050 47900 47900 47900 47900 0
351 20250221 125700 171766050 47900 47900 47900 47900 2
352 20250221 125600 171670250 47900 47900 47900 47900 1
353 20250221 125500 171622350 47900 47900 47900 47900 0
354 20250221 125400 171622350 47900 47900 47900 47900 1
355 20250221 125300 171574450 47900 47900 47900 47900 1
356 20250221 125200 171526550 47850 47850 47850 47850 0
357 20250221 125100 171526550 47850 47900 47900 47850 13
358 20250221 125000 170904450 47900 47900 47900 47900 0
359 20250221 124900 170904450 47900 47900 47900 47900 1
360 20250221 124800 170856550 47900 47900 47900 47900 5
361 20250221 124700 170617050 47900 47900 47900 47900 0
362 20250221 124600 170617050 47900 47900 47900 47900 0
363 20250221 124500 170617050 47900 47900 47900 47900 9
364 20250221 124400 170185950 47900 47900 47900 47900 11
365 20250221 124300 169659050 47900 47900 47900 47900 5
366 20250221 124200 169419550 47900 47900 47900 47900 0
367 20250221 124100 169419550 47900 47900 47900 47900 2
368 20250221 124000 169323750 47900 47900 47900 47900 0
369 20250221 123900 169323750 47900 47900 47900 47900 0
370 20250221 123800 169323750 47900 47900 47900 47900 0
371 20250221 123700 169323750 47900 47900 47900 47900 30
372 20250221 123600 167886750 47900 47900 47900 47900 0
373 20250221 123500 167886750 47900 47900 47900 47900 0
374 20250221 123400 167886750 47900 47900 47900 47900 0
375 20250221 123300 167886750 47900 47900 47900 47900 0
376 20250221 123200 167886750 47900 47900 47900 47900 6
377 20250221 123100 167599350 47900 47900 47900 47900 1
378 20250221 123000 167551450 47850 47900 47900 47850 53
379 20250221 122900 165015150 47900 47900 47900 47900 1
380 20250221 122800 164967250 47850 47850 47850 47850 0
381 20250221 122700 164967250 47850 47850 47850 47850 0
382 20250221 122600 164967250 47850 47850 47850 47850 0
383 20250221 122500 164967250 47850 47850 47850 47850 20
384 20250221 122400 164010250 47900 47900 47900 47900 1
385 20250221 122300 163962350 47900 47900 47900 47900 10
386 20250221 122200 163483350 47900 47900 47900 47900 0
387 20250221 122100 163483350 47900 47900 47900 47900 20
388 20250221 122000 162525350 47900 47900 47900 47900 0
389 20250221 121900 162525350 47900 47900 47900 47900 0
390 20250221 121800 162525350 47900 47900 47900 47900 5
391 20250221 121700 162285850 47900 47900 47900 47900 1
392 20250221 121600 162237950 47900 47900 47900 47900 2
393 20250221 121500 162142150 47900 47900 47900 47900 3
394 20250221 121400 161998450 47900 47900 47900 47900 1
395 20250221 121300 161950550 47850 47850 47850 47850 0
396 20250221 121200 161950550 47850 47850 47850 47850 0
397 20250221 121100 161950550 47850 47850 47850 47850 0
398 20250221 121000 161950550 47850 47850 47850 47850 0
399 20250221 120900 161950550 47850 47850 47850 47850 5
400 20250221 120800 161711300 47900 47900 47900 47900 0
401 20250221 120700 161711300 47900 47900 47900 47900 4
402 20250221 120600 161519700 47900 47900 47900 47900 0
403 20250221 120500 161519700 47900 47900 47900 47900 0
404 20250221 120400 161519700 47900 47900 47900 47900 1
405 20250221 120300 161471800 47850 47850 47850 47850 248
406 20250221 120200 149605000 47900 47900 47900 47900 0
407 20250221 120100 149605000 47900 47900 47900 47900 0
408 20250221 120000 149605000 47900 47950 47950 47900 100
409 20250221 115900 144814950 47950 47950 47950 47950 4
410 20250221 115800 144623150 47950 47950 47950 47950 20
411 20250221 115700 143664150 47950 47950 47950 47950 0
412 20250221 115600 143664150 47950 47950 47950 47950 2
413 20250221 115500 143568250 47950 47950 47950 47950 0
414 20250221 115400 143568250 47950 47950 47950 47950 0
415 20250221 115300 143568250 47950 47950 47950 47950 0
416 20250221 115200 143568250 47950 47950 47950 47950 0
417 20250221 115100 143568250 47950 47950 47950 47950 1
418 20250221 115000 143520300 47950 47950 47950 47950 3
419 20250221 114900 143376450 47950 47950 47950 47950 0
420 20250221 114800 143376450 47950 47950 47950 47950 0
421 20250221 114700 143376450 47950 47950 47950 47950 0
422 20250221 114600 143376450 47950 47950 47950 47950 1
423 20250221 114500 143328500 47950 47950 47950 47950 1
424 20250221 114400 143280550 47900 47900 47900 47900 0
425 20250221 114300 143280550 47900 47900 47900 47900 0
426 20250221 114200 143280550 47900 47900 47900 47900 0
427 20250221 114100 143280550 47900 47900 47900 47900 0
428 20250221 114000 143280550 47900 47900 47900 47900 0
429 20250221 113900 143280550 47900 47900 47900 47900 0
430 20250221 113800 143280550 47900 47900 47900 47900 20
431 20250221 113700 142322550 47900 47950 47950 47900 13
432 20250221 113600 141699800 47900 47900 47900 47900 0
433 20250221 113500 141699800 47900 47900 47900 47900 1
434 20250221 113400 141651900 47900 47900 47900 47900 0
435 20250221 113300 141651900 47900 47900 47900 47900 0
436 20250221 113200 141651900 47900 47950 47950 47900 192
437 20250221 113100 132446300 48000 48000 48000 48000 0
438 20250221 113000 132446300 48000 48000 48000 48000 4
439 20250221 112900 132254300 48000 48000 48000 48000 20
440 20250221 112800 131294300 48000 48000 48000 48000 0
441 20250221 112700 131294300 48000 48000 48000 48000 0
442 20250221 112600 131294300 48000 48000 48000 48000 1
443 20250221 112500 131246300 47950 47950 47950 47950 0
444 20250221 112400 131246300 47950 47950 47950 47950 0
445 20250221 112300 131246300 47950 47950 47950 47950 0
446 20250221 112200 131246300 47950 47950 47950 47950 1
447 20250221 112100 131198350 47950 47950 47950 47950 20
448 20250221 112000 130239350 48000 48000 48000 48000 0
449 20250221 111900 130239350 48000 48000 48000 48000 0
450 20250221 111800 130239350 48000 48000 48000 48000 0
451 20250221 111700 130239350 48000 48000 48000 48000 0
452 20250221 111600 130239350 48000 48000 48000 48000 10
453 20250221 111500 129759350 48000 48000 48000 48000 0
454 20250221 111400 129759350 48000 48000 48000 48000 0
455 20250221 111300 129759350 48000 48000 48000 48000 0
456 20250221 111200 129759350 48000 48000 48000 48000 10
457 20250221 111100 129279350 47950 47950 47950 47950 0
458 20250221 111000 129279350 47950 47950 47950 47950 0
459 20250221 110900 129279350 47950 47950 47950 47950 1
460 20250221 110800 129231400 47950 47950 47950 47950 0
461 20250221 110700 129231400 47950 47950 47950 47950 0
462 20250221 110600 129231400 47950 47950 47950 47950 0
463 20250221 110500 129231400 47950 47950 47950 47950 0
464 20250221 110400 129231400 47950 47950 47950 47950 0
465 20250221 110300 129231400 47950 47950 47950 47950 0
466 20250221 110200 129231400 47950 47950 47950 47950 0
467 20250221 110100 129231400 47950 47950 47950 47950 0
468 20250221 110000 129231400 47950 47950 47950 47950 0
469 20250221 105900 129231400 47950 47950 47950 47950 0
470 20250221 105800 129231400 47950 47950 47950 47950 1
471 20250221 105700 129183450 48000 48000 48000 48000 0
472 20250221 105600 129183450 48000 47950 48000 47950 2
473 20250221 105500 129087500 48000 47900 48000 47900 48
474 20250221 105400 126785900 47950 47900 47950 47900 2
475 20250221 105300 126690050 47950 47950 47950 47950 0
476 20250221 105200 126690050 47950 47950 47950 47950 0
477 20250221 105100 126690050 47950 47950 47950 47950 0
478 20250221 105000 126690050 47950 47950 47950 47950 0
479 20250221 104900 126690050 47950 47950 47950 47950 0
480 20250221 104800 126690050 47950 47950 47950 47950 0
481 20250221 104700 126690050 47950 47950 47950 47950 0
482 20250221 104600 126690050 47950 47950 47950 47950 0
483 20250221 104500 126690050 47950 47950 47950 47950 0
484 20250221 104400 126690050 47950 47950 47950 47950 1
485 20250221 104300 126642100 47850 47850 47850 47850 0
486 20250221 104200 126642100 47850 47900 47900 47850 64
487 20250221 104100 123577750 47900 47900 47900 47900 11
488 20250221 104000 123050850 47950 47950 47950 47950 2
489 20250221 103900 122954950 47950 47950 47950 47950 1
490 20250221 103800 122907000 47950 47950 47950 47950 0
491 20250221 103700 122907000 47950 47950 47950 47900 76
492 20250221 103600 119262850 47950 47950 47950 47950 21
493 20250221 103500 118255900 47850 47850 47850 47850 0
494 20250221 103400 118255900 47850 47850 47850 47850 0
495 20250221 103300 118255900 47850 47850 47850 47850 94
496 20250221 103200 113758000 47900 48000 48000 47900 397
497 20250221 103100 94731800 48000 48000 48000 48000 20
498 20250221 103000 93771800 48000 48000 48000 48000 23
499 20250221 102900 92667800 48000 48000 48000 48000 79
500 20250221 102800 88875800 48100 48100 48100 48100 1
501 20250221 102700 88827700 48100 48100 48100 48100 1
502 20250221 102600 88779600 48100 48100 48100 48100 0
503 20250221 102500 88779600 48100 48050 48100 48050 2
504 20250221 102400 88683450 48050 48050 48050 48050 0
505 20250221 102300 88683450 48050 48050 48050 48050 1
506 20250221 102200 88635400 48050 48050 48050 48050 0
507 20250221 102100 88635400 48050 48100 48100 48050 3
508 20250221 102000 88491200 48100 48100 48100 48100 9
509 20250221 101900 88058300 48100 48100 48100 48100 1
510 20250221 101800 88010200 48100 48100 48100 48100 50
511 20250221 101700 85605200 48100 48100 48100 48100 0
512 20250221 101600 85605200 48100 48100 48100 48100 13
513 20250221 101500 84979900 48050 48050 48050 48050 1
514 20250221 101400 84931850 48050 48050 48050 48050 0
515 20250221 101300 84931850 48050 48050 48050 48050 1
516 20250221 101200 84883800 48100 48100 48100 48100 1
517 20250221 101100 84835700 48050 48050 48050 48050 115
518 20250221 101000 79309950 48050 48050 48050 48050 70
519 20250221 100900 75946450 48000 48000 48000 48000 0
520 20250221 100800 75946450 48000 48000 48000 48000 0
521 20250221 100700 75946450 48000 48000 48000 48000 2
522 20250221 100600 75850450 48050 48050 48050 48050 2
523 20250221 100500 75754350 48050 48050 48050 48050 0
524 20250221 100400 75754350 48050 48050 48050 48050 0
525 20250221 100300 75754350 48050 48050 48050 48050 0
526 20250221 100200 75754350 48050 48050 48050 48050 0
527 20250221 100100 75754350 48050 48050 48050 48050 1
528 20250221 100000 75706300 48050 48050 48050 48050 1
529 20250221 095900 75658250 48000 48000 48000 48000 0
530 20250221 095800 75658250 48000 48000 48000 48000 1
531 20250221 095700 75610250 48050 48050 48050 48050 0
532 20250221 095600 75610250 48050 48050 48050 48050 0
533 20250221 095500 75610250 48050 48050 48050 48050 6
534 20250221 095400 75321950 48050 48050 48050 48050 0
535 20250221 095300 75321950 48050 48050 48050 48050 7
536 20250221 095200 74985600 48050 48050 48050 48050 0
537 20250221 095100 74985600 48050 48050 48050 48050 10
538 20250221 095000 74505100 48050 48050 48050 48050 0
539 20250221 094900 74505100 48050 48050 48050 48050 0
540 20250221 094800 74505100 48050 48050 48050 48050 1
541 20250221 094700 74457050 48050 48050 48050 48050 0
542 20250221 094600 74457050 48050 48050 48050 48050 1
543 20250221 094500 74409000 48050 48050 48050 48050 2
544 20250221 094400 74312900 48050 48000 48050 48000 26
545 20250221 094300 73064600 48000 48000 48000 48000 24
546 20250221 094200 71912600 48050 48050 48050 48050 2
547 20250221 094100 71816500 48050 48050 48050 48050 0
548 20250221 094000 71816500 48050 48000 48050 48000 11
549 20250221 093900 71288250 48000 48000 48000 48000 21
550 20250221 093800 70280250 48000 48000 48000 48000 37
551 20250221 093700 68504250 48000 48000 48000 48000 50
552 20250221 093600 66104250 48000 47950 48050 47950 4
553 20250221 093500 65912200 47900 48050 48050 47900 3
554 20250221 093400 65768200 48050 48050 48050 48050 0
555 20250221 093300 65768200 48050 47950 48050 47900 31
556 20250221 093200 64283100 47900 47900 47900 47900 0
557 20250221 093100 64283100 47900 47900 47900 47900 0
558 20250221 093000 64283100 47900 47900 47900 47900 39
559 20250221 092900 62415000 47850 47850 47850 47850 13
560 20250221 092800 61792950 47850 47850 47850 47800 28
561 20250221 092700 60453700 47850 47850 47850 47850 75
562 20250221 092600 56864950 47900 47900 47900 47900 64
563 20250221 092500 53799350 47900 47900 47900 47900 1
564 20250221 092400 53751450 47900 47900 47900 47900 1
565 20250221 092300 53703550 47900 47900 47900 47900 1
566 20250221 092200 53655650 47900 47900 47900 47900 0
567 20250221 092100 53655650 47900 47900 47900 47900 20
568 20250221 092000 52697650 47900 48050 48050 47900 97
569 20250221 091900 48045050 47900 47900 47900 47900 10
570 20250221 091800 47566050 47850 47850 47850 47850 0
571 20250221 091700 47566050 47850 48000 48100 47850 122
572 20250221 091600 41706000 47750 47800 47800 47750 158
573 20250221 091500 34158750 47850 47800 47850 47800 57
574 20250221 091400 31434050 47800 47800 47800 47800 0
575 20250221 091300 31434050 47800 47800 47800 47800 4
576 20250221 091200 31242850 47750 47800 47800 47750 166
577 20250221 091100 23312700 47800 47800 47800 47800 0
578 20250221 091000 23312700 47800 47800 47800 47800 1
579 20250221 090900 23264900 47800 47750 47850 47750 141
580 20250221 090800 16531200 47750 47750 47750 47700 7
581 20250221 090700 16197200 47700 47700 47750 47650 89
582 20250221 090600 11948750 47700 47700 47700 47700 4
583 20250221 090500 11757950 47700 47650 47700 47650 4
584 20250221 090400 11567200 47700 47900 47900 47700 6
585 20250221 090300 11280450 47850 47900 47900 47850 138
586 20250221 090200 4672700 48000 48000 48000 48000 0
587 20250221 090100 4672700 48000 48100 48100 48000 13
588 20250221 090000 4048600 48100 48200 48400 48100 84

1
005610/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,4191,8629009,198653400,409015026600,0.05
20250218,4191,8629009,197186550,405994873450,0.05
20250217,4191,8629009,200120250,412035179750,0.05
20250214,4191,8629009,197815200,407289224800,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 4191 8629009 198653400 409015026600 0.05
3 20250218 4191 8629009 197186550 405994873450 0.05
4 20250217 4191 8629009 200120250 412035179750 0.05
5 20250214 4191 8629009 197815200 407289224800 0.05