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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005090/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184500,351432600,23150,23150,23150,23150,251
20250219,184400,351432600,23150,23150,23150,23150,0
20250219,184300,351432600,23150,23150,23150,23150,0
20250219,184200,351432600,23150,23150,23150,23150,0
20250219,184100,351432600,23150,23150,23150,23150,0
20250219,184000,351432600,23150,23150,23150,23150,0
20250219,183900,351432600,23150,23150,23150,23150,0
20250219,183800,351432600,23150,23150,23150,23150,0
20250219,183700,351432600,23150,23150,23150,23150,0
20250219,183600,351432600,23150,23150,23150,23150,0
20250219,183500,351432600,23150,23150,23150,23150,0
20250219,183400,351432600,23150,23150,23150,23150,0
20250219,183300,351432600,23150,23150,23150,23150,0
20250219,183200,351432600,23150,23150,23150,23150,0
20250219,183100,351432600,23150,23150,23150,23150,0
20250219,183000,351432600,23150,23150,23150,23150,0
20250219,182900,351432600,23150,23150,23150,23150,0
20250219,182800,351432600,23150,23150,23150,23150,0
20250219,182700,351432600,23150,23150,23150,23150,0
20250219,182600,351432600,23150,23150,23150,23150,0
20250219,182500,351432600,23150,23150,23150,23150,0
20250219,182400,351432600,23150,23150,23150,23150,0
20250219,182300,351432600,23150,23150,23150,23150,0
20250219,182200,351432600,23150,23150,23150,23150,0
20250219,182100,351432600,23150,23150,23150,23150,0
20250219,182000,351432600,23150,23150,23150,23150,0
20250219,181900,351432600,23150,23150,23150,23150,0
20250219,181800,351432600,23150,23150,23150,23150,0
20250219,181700,351432600,23150,23150,23150,23150,0
20250219,181600,351432600,23150,23150,23150,23150,0
20250219,181500,351432600,23150,23150,23150,23150,251
20250219,181400,351432600,23150,23150,23150,23150,0
20250219,181300,351432600,23150,23150,23150,23150,0
20250219,181200,351432600,23150,23150,23150,23150,0
20250219,181100,351432600,23150,23150,23150,23150,0
20250219,181000,351432600,23150,23150,23150,23150,0
20250219,180900,351432600,23150,23150,23150,23150,0
20250219,180800,351432600,23150,23150,23150,23150,0
20250219,180700,351432600,23150,23150,23150,23150,0
20250219,180600,351432600,23150,23150,23150,23150,0
20250219,180500,351432600,23150,23150,23150,23150,0
20250219,180400,351432600,23150,23150,23150,23150,0
20250219,180300,351432600,23150,23150,23150,23150,0
20250219,180200,351432600,23150,23150,23150,23150,0
20250219,180100,351432600,23150,23150,23150,23150,0
20250219,180000,351432600,23150,23150,23150,23150,0
20250219,175900,351432600,23150,23150,23150,23150,0
20250219,175800,351432600,23150,23150,23150,23150,0
20250219,175700,351432600,23150,23150,23150,23150,0
20250219,175600,351432600,23150,23150,23150,23150,0
20250219,175500,351432600,23150,23150,23150,23150,0
20250219,175400,351432600,23150,23150,23150,23150,0
20250219,175300,351432600,23150,23150,23150,23150,0
20250219,175200,351432600,23150,23150,23150,23150,0
20250219,175100,351432600,23150,23150,23150,23150,0
20250219,175000,351432600,23150,23150,23150,23150,0
20250219,174900,351432600,23150,23150,23150,23150,0
20250219,174800,351432600,23150,23150,23150,23150,0
20250219,174700,351432600,23150,23150,23150,23150,0
20250219,174600,351432600,23150,23150,23150,23150,0
20250219,174500,351432600,23150,23150,23150,23150,251
20250219,174400,351432600,23150,23150,23150,23150,0
20250219,174300,351432600,23150,23150,23150,23150,0
20250219,174200,351432600,23150,23150,23150,23150,0
20250219,174100,351432600,23150,23150,23150,23150,0
20250219,174000,351432600,23150,23150,23150,23150,0
20250219,173900,351432600,23150,23150,23150,23150,0
20250219,173800,351432600,23150,23150,23150,23150,0
20250219,173700,351432600,23150,23150,23150,23150,0
20250219,173600,351432600,23150,23150,23150,23150,0
20250219,173500,351432600,23150,23150,23150,23150,0
20250219,173400,351432600,23150,23150,23150,23150,0
20250219,173300,351432600,23150,23150,23150,23150,0
20250219,173200,351432600,23150,23150,23150,23150,0
20250219,173100,351432600,23150,23150,23150,23150,0
20250219,173000,351432600,23150,23150,23150,23150,0
20250219,172900,351432600,23150,23150,23150,23150,0
20250219,172800,351432600,23150,23150,23150,23150,0
20250219,172700,351432600,23150,23150,23150,23150,0
20250219,172600,351432600,23150,23150,23150,23150,0
20250219,172500,351432600,23150,23150,23150,23150,0
20250219,172400,351432600,23150,23150,23150,23150,0
20250219,172300,351432600,23150,23150,23150,23150,0
20250219,172200,351432600,23150,23150,23150,23150,0
20250219,172100,351432600,23150,23150,23150,23150,0
20250219,172000,351432600,23150,23150,23150,23150,0
20250219,171900,351432600,23150,23150,23150,23150,0
20250219,171800,351432600,23150,23150,23150,23150,0
20250219,171700,351432600,23150,23150,23150,23150,0
20250219,171600,351432600,23150,23150,23150,23150,0
20250219,171500,351432600,23150,23150,23150,23150,251
20250219,171400,351432600,23150,23150,23150,23150,0
20250219,171300,351432600,23150,23150,23150,23150,0
20250219,171200,351432600,23150,23150,23150,23150,0
20250219,171100,351432600,23150,23150,23150,23150,0
20250219,171000,351432600,23150,23150,23150,23150,0
20250219,170900,351432600,23150,23150,23150,23150,0
20250219,170800,351432600,23150,23150,23150,23150,0
20250219,170700,351432600,23150,23150,23150,23150,0
20250219,170600,351432600,23150,23150,23150,23150,0
20250219,170500,351432600,23150,23150,23150,23150,0
20250219,170400,351432600,23150,23150,23150,23150,0
20250219,170300,351432600,23150,23150,23150,23150,0
20250219,170200,351432600,23150,23150,23150,23150,0
20250219,170100,351432600,23150,23150,23150,23150,0
20250219,170000,351432600,23150,23150,23150,23150,0
20250219,165900,351432600,23150,23150,23150,23150,0
20250219,165800,351432600,23150,23150,23150,23150,0
20250219,165700,351432600,23150,23150,23150,23150,0
20250219,165600,351432600,23150,23150,23150,23150,0
20250219,165500,351432600,23150,23150,23150,23150,0
20250219,165400,351432600,23150,23150,23150,23150,0
20250219,165300,351432600,23150,23150,23150,23150,0
20250219,165200,351432600,23150,23150,23150,23150,0
20250219,165100,351432600,23150,23150,23150,23150,0
20250219,165000,351432600,23150,23150,23150,23150,0
20250219,164900,351432600,23150,23150,23150,23150,0
20250219,164800,351432600,23150,23150,23150,23150,0
20250219,164700,351432600,23150,23150,23150,23150,0
20250219,164600,351432600,23150,23150,23150,23150,0
20250219,164500,351432600,23150,23150,23150,23150,251
20250219,164400,351432600,23150,23150,23150,23150,0
20250219,164300,351432600,23150,23150,23150,23150,0
20250219,164200,351432600,23150,23150,23150,23150,0
20250219,164100,351432600,23150,23150,23150,23150,0
20250219,164000,351432600,23150,23150,23150,23150,0
20250219,163900,351432600,23150,23150,23150,23150,0
20250219,163800,351432600,23150,23150,23150,23150,0
20250219,163700,351432600,23150,23150,23150,23150,0
20250219,163600,351432600,23150,23150,23150,23150,0
20250219,163500,351432600,23150,23150,23150,23150,0
20250219,163400,351432600,23150,23150,23150,23150,0
20250219,163300,351432600,23150,23150,23150,23150,0
20250219,163200,351432600,23150,23150,23150,23150,0
20250219,163100,351432600,23150,23150,23150,23150,0
20250219,163000,351432600,23150,23150,23150,23150,0
20250219,162900,351432600,23150,23150,23150,23150,0
20250219,162800,351432600,23150,23150,23150,23150,0
20250219,162700,351432600,23150,23150,23150,23150,0
20250219,162600,351432600,23150,23150,23150,23150,0
20250219,162500,351432600,23150,23150,23150,23150,0
20250219,162400,351432600,23150,23150,23150,23150,0
20250219,162300,351432600,23150,23150,23150,23150,0
20250219,162200,351432600,23150,23150,23150,23150,0
20250219,162100,351432600,23150,23150,23150,23150,0
20250219,162000,351432600,23150,23150,23150,23150,0
20250219,161900,351432600,23150,23150,23150,23150,0
20250219,161800,351432600,23150,23150,23150,23150,0
20250219,161700,351432600,23150,23150,23150,23150,0
20250219,161600,351432600,23150,23150,23150,23150,0
20250219,161500,351432600,23150,23150,23150,23150,251
20250219,161400,351432600,23150,23150,23150,23150,0
20250219,161300,351432600,23150,23150,23150,23150,0
20250219,161200,351432600,23150,23150,23150,23150,0
20250219,161100,351432600,23150,23150,23150,23150,0
20250219,161000,351432600,23150,23150,23150,23150,0
20250219,160900,351432600,23150,23150,23150,23150,0
20250219,160800,351432600,23150,23150,23150,23150,0
20250219,160700,351432600,23150,23150,23150,23150,0
20250219,160600,351432600,23150,23150,23150,23150,0
20250219,160500,351432600,23150,23150,23150,23150,0
20250219,160400,351432600,23150,23150,23150,23150,0
20250219,160300,351432600,23150,23150,23150,23150,0
20250219,160200,351432600,23150,23150,23150,23150,0
20250219,160100,351432600,23150,23150,23150,23150,0
20250219,160000,351432600,23150,23150,23150,23150,0
20250219,155900,351432600,23150,23150,23150,23150,0
20250219,155800,351432600,23150,23150,23150,23150,0
20250219,155700,351432600,23150,23150,23150,23150,0
20250219,155600,351432600,23150,23150,23150,23150,0
20250219,155500,351432600,23150,23150,23150,23150,0
20250219,155400,351432600,23150,23150,23150,23150,0
20250219,155300,351432600,23150,23150,23150,23150,0
20250219,155200,351432600,23150,23150,23150,23150,0
20250219,155100,351432600,23150,23150,23150,23150,0
20250219,155000,351432600,23150,23150,23150,23150,0
20250219,154900,351432600,23150,23150,23150,23150,0
20250219,154800,351432600,23150,23150,23150,23150,0
20250219,154700,351432600,23150,23150,23150,23150,0
20250219,154600,351432600,23150,23150,23150,23150,0
20250219,154500,351432600,23150,23150,23150,23150,251
20250219,154400,351432600,23150,23150,23150,23150,0
20250219,154300,351432600,23150,23150,23150,23150,0
20250219,154200,351432600,23150,23150,23150,23150,0
20250219,154100,351432600,23150,23150,23150,23150,0
20250219,154000,351432600,23150,23150,23150,23150,0
20250219,153900,351432600,23150,23150,23150,23150,0
20250219,153800,351432600,23150,23150,23150,23150,0
20250219,153700,351432600,23150,23150,23150,23150,0
20250219,153600,351432600,23150,23150,23150,23150,0
20250219,153500,351432600,23150,23150,23150,23150,0
20250219,153400,351432600,23150,23150,23150,23150,0
20250219,153300,351432600,23150,23150,23150,23150,0
20250219,153200,351432600,23150,23150,23150,23150,0
20250219,153100,351432600,23150,23150,23150,23150,0
20250219,153000,351432600,23150,23150,23150,23150,251
20250219,152900,345621950,23100,23100,23100,23100,0
20250219,152800,345621950,23100,23100,23100,23100,0
20250219,152700,345621950,23100,23100,23100,23100,0
20250219,152600,345621950,23100,23100,23100,23100,0
20250219,152500,345621950,23100,23100,23100,23100,0
20250219,152400,345621950,23100,23100,23100,23100,0
20250219,152300,345621950,23100,23100,23100,23100,0
20250219,152200,345621950,23100,23100,23100,23100,0
20250219,152100,345621950,23100,23100,23100,23100,0
20250219,152000,345621950,23100,23100,23100,23100,0
20250219,151900,345621950,23100,23100,23100,23100,31
20250219,151800,344905850,23100,23100,23100,23100,4
20250219,151700,344813450,23100,23100,23100,23100,2
20250219,151600,344767250,23050,23050,23050,23050,0
20250219,151500,344767250,23050,23050,23050,23050,8
20250219,151400,344582850,23100,23100,23100,23100,17
20250219,151300,344190150,23100,23100,23100,23100,2
20250219,151200,344143950,23050,23050,23050,23050,0
20250219,151100,344143950,23050,23050,23050,23050,12
20250219,151000,343867350,23050,23150,23150,23050,2
20250219,150900,343821150,23050,23050,23050,23050,1
20250219,150800,343798100,23050,23050,23050,23050,1
20250219,150700,343775050,23050,23050,23050,23050,2
20250219,150600,343728950,23150,23150,23150,23150,0
20250219,150500,343728950,23150,23050,23150,23050,3
20250219,150400,343659600,23150,23050,23150,23050,51
20250219,150300,342479050,23050,23100,23100,23050,6
20250219,150200,342340500,23150,23150,23150,23150,9
20250219,150100,342132150,23050,23050,23050,23050,1
20250219,150000,342109100,23050,23050,23050,23050,0
20250219,145900,342109100,23050,23100,23100,23050,21
20250219,145800,341624150,23100,23100,23100,23100,25
20250219,145700,341046650,23100,23100,23100,23100,1
20250219,145600,341023550,23100,23100,23100,23100,0
20250219,145500,341023550,23100,23100,23100,23100,1
20250219,145400,341000450,23100,23100,23100,23100,0
20250219,145300,341000450,23100,23100,23150,23100,18
20250219,145200,340583850,23100,23100,23100,23100,52
20250219,145100,339382650,23050,23050,23050,23050,2
20250219,145000,339336550,23050,23050,23050,23050,4
20250219,144900,339244350,23050,23050,23100,23050,77
20250219,144800,337465900,23050,23000,23050,23000,178
20250219,144700,333363100,23000,23050,23100,23000,106
20250219,144600,330922050,23100,23050,23100,23050,7
20250219,144500,330760650,23050,23050,23050,23050,7
20250219,144400,330599300,23050,23000,23050,23000,7
20250219,144300,330438100,23050,23000,23050,23000,9
20250219,144200,330230800,23050,23050,23050,23050,9
20250219,144100,330023350,23050,23050,23050,23050,6
20250219,144000,329885050,23100,23050,23100,23050,8
20250219,143900,329700400,23050,23050,23050,23050,6
20250219,143800,329562100,23050,23050,23050,23050,11
20250219,143700,329308550,23050,23050,23050,23050,26
20250219,143600,328709250,23100,23000,23100,23000,4
20250219,143500,328617150,23000,23000,23000,23000,7
20250219,143400,328456150,23000,23000,23050,23000,8
20250219,143300,328272100,23000,23000,23000,23000,2
20250219,143200,328226100,23050,23000,23050,23000,24
20250219,143100,327672950,23000,23000,23000,23000,0
20250219,143000,327672950,23000,23000,23000,23000,19
20250219,142900,327235950,23000,23000,23000,23000,15
20250219,142800,326890950,23000,23050,23050,23000,16
20250219,142700,326522400,23050,23000,23050,23000,15
20250219,142600,326177100,23050,23000,23050,23000,34
20250219,142500,325394350,23050,23050,23050,23000,311
20250219,142400,318226200,23050,23050,23050,23050,16
20250219,142300,317857400,23050,23050,23050,23050,22
20250219,142200,317350300,23050,23050,23050,23050,16
20250219,142100,316981500,23050,23050,23050,23050,21
20250219,142000,316497450,23050,23050,23050,23050,23
20250219,141900,315967300,23050,23050,23050,23050,16
20250219,141800,315598500,23050,23050,23050,23050,34
20250219,141700,314814800,23050,23050,23050,23050,22
20250219,141600,314307700,23050,23050,23050,23050,14
20250219,141500,313985000,23050,23050,23050,23050,22
20250219,141400,313477900,23050,23050,23050,23050,15
20250219,141300,313132150,23050,23050,23050,23050,26
20250219,141200,312532850,23050,23050,23050,23050,22
20250219,141100,312025750,23100,23050,23100,23050,64
20250219,141000,310548150,23050,23050,23050,23050,21
20250219,140900,310064100,23050,23050,23050,23050,32
20250219,140800,309326500,23050,23050,23050,23050,17
20250219,140700,308934650,23050,23050,23050,23050,22
20250219,140600,308427550,23050,23050,23050,23050,22
20250219,140500,307920450,23050,23050,23050,23050,14
20250219,140400,307597750,23050,23050,23050,23050,22
20250219,140300,307090650,23100,23050,23100,23050,23
20250219,140200,306560450,23100,23050,23100,23050,17
20250219,140100,306168500,23050,23050,23050,23000,34
20250219,140000,305385000,23050,23050,23050,23050,33
20250219,135900,304624350,23050,23050,23050,23050,108
20250219,135800,302134950,23050,23050,23100,23050,10
20250219,135700,301904350,23050,23050,23100,23050,19
20250219,135600,301466300,23050,23050,23100,23050,29
20250219,135500,300797300,23050,23100,23100,23050,142
20250219,135400,297517500,23100,23050,23100,23050,66
20250219,135300,295993100,23050,23050,23050,23050,12
20250219,135200,295716500,23050,23000,23050,23000,50
20250219,135100,294564200,23000,23000,23000,23000,8
20250219,135000,294380200,23000,23000,23000,23000,10
20250219,134900,294150200,23000,23050,23050,23000,14
20250219,134800,293827700,23050,23050,23050,23050,10
20250219,134700,293597200,23050,23000,23050,23000,10
20250219,134600,293367150,23000,23000,23050,23000,11
20250219,134500,293113950,23000,23000,23000,23000,10
20250219,134400,292883950,23000,23000,23000,23000,10
20250219,134300,292653950,23000,23000,23000,23000,10
20250219,134200,292423950,23000,23000,23000,23000,8
20250219,134100,292239950,23000,23050,23100,23000,111
20250219,134000,289676950,23000,23000,23000,23000,9
20250219,133900,289469950,23050,23000,23050,23000,12
20250219,133800,289193800,23000,23000,23000,23000,10
20250219,133700,288963800,23000,23000,23000,23000,9
20250219,133600,288756800,23000,23050,23100,23000,51
20250219,133500,287580050,23000,23050,23050,23000,12
20250219,133400,287303850,23000,23000,23050,23000,20
20250219,133300,286843800,23000,23000,23050,23000,15
20250219,133200,286498700,23000,23000,23000,23000,9
20250219,133100,286291700,23000,23050,23050,23000,19
20250219,133000,285854600,23050,23000,23100,23000,14
20250219,132900,285532300,23000,23000,23000,23000,62
20250219,132800,284106300,23050,23000,23050,23000,20
20250219,132700,283646250,23000,23000,23000,23000,8
20250219,132600,283462250,23000,23000,23000,23000,8
20250219,132500,283278250,23100,23000,23100,23000,18
20250219,132400,282863250,23000,23000,23000,23000,8
20250219,132300,282679250,23000,23000,23000,23000,8
20250219,132200,282495250,23000,23000,23000,23000,8
20250219,132100,282311250,23000,23000,23000,23000,103
20250219,132000,279942250,23000,23000,23000,23000,8
20250219,131900,279758250,23000,23000,23000,23000,20
20250219,131800,279298250,23000,23000,23000,23000,8
20250219,131700,279114250,23000,23000,23000,23000,8
20250219,131600,278930250,23000,23000,23000,23000,108
20250219,131500,276446250,23000,23000,23000,23000,8
20250219,131400,276262250,23000,23000,23100,23000,10
20250219,131300,276032050,23000,23000,23000,23000,12
20250219,131200,275756050,23000,23000,23000,23000,8
20250219,131100,275572050,23000,23000,23000,23000,8
20250219,131000,275388050,23000,23000,23000,23000,9
20250219,130900,275181050,23000,23000,23000,23000,8
20250219,130800,274997050,23000,23050,23050,23000,8
20250219,130700,274813000,23050,23050,23050,23050,8
20250219,130600,274628600,23050,23050,23050,23050,8
20250219,130500,274444200,23000,23000,23100,23000,49
20250219,130400,273313100,23000,23000,23050,23000,58
20250219,130300,271976600,23000,23050,23050,23000,152
20250219,130200,268473500,23050,23100,23100,23050,63
20250219,130100,267019150,23050,23050,23050,23050,8
20250219,130000,266834750,23050,23100,23100,23000,9
20250219,125900,266627450,23000,23000,23000,23000,8
20250219,125800,266443450,23000,23050,23050,23000,8
20250219,125700,266259250,23050,23050,23050,23050,8
20250219,125600,266074850,23050,23100,23100,23000,9
20250219,125500,265867550,23100,23000,23100,23000,109
20250219,125400,263360450,23000,23000,23000,23000,8
20250219,125300,263176450,23000,23000,23000,23000,92
20250219,125200,261060450,23000,23000,23000,23000,20
20250219,125100,260600450,23000,23000,23000,23000,8
20250219,125000,260416450,23000,23000,23100,23000,10
20250219,124900,260186250,23000,23050,23050,23000,1008
20250219,124800,236978400,23050,23050,23050,23050,8
20250219,124700,236794000,23050,23100,23100,23050,56
20250219,124600,235500700,23050,23050,23050,23050,8
20250219,124500,235316300,23050,23050,23050,23050,8
20250219,124400,235131900,23050,23050,23050,23050,8
20250219,124300,234947500,23050,23050,23050,23050,8
20250219,124200,234763100,23050,23050,23050,23050,19
20250219,124100,234325150,23050,23050,23050,23050,8
20250219,124000,234140750,23050,23050,23050,23050,48
20250219,123900,233034350,23050,23050,23050,23050,8
20250219,123800,232849950,23050,23050,23050,23050,8
20250219,123700,232665550,23050,23050,23050,23050,8
20250219,123600,232481150,23050,23050,23050,23050,8
20250219,123500,232296750,23050,23050,23050,23050,8
20250219,123400,232112350,23050,23050,23050,23050,8
20250219,123300,231927950,23050,23050,23050,23050,12
20250219,123200,231651350,23050,23050,23050,23050,8
20250219,123100,231466950,23050,23050,23050,23050,19
20250219,123000,231029000,23050,23050,23150,23050,78
20250219,122900,229224100,23050,23050,23050,23050,8
20250219,122800,229039700,23050,23050,23050,23050,8
20250219,122700,228855300,23050,23050,23050,23050,8
20250219,122600,228670900,23050,23100,23100,23050,10
20250219,122500,228440300,23050,23100,23100,23050,62
20250219,122400,227008300,23100,23100,23100,23100,8
20250219,122300,226823500,23100,23150,23150,23100,11
20250219,122200,226569250,23050,23050,23050,23050,8
20250219,122100,226384850,23050,23050,23050,23050,14
20250219,122000,226062150,23050,23050,23050,23050,8
20250219,121900,225877750,23050,23050,23050,23050,8
20250219,121800,225693350,23050,23050,23050,23050,8
20250219,121700,225508950,23050,23050,23050,23050,8
20250219,121600,225324550,23050,23150,23150,23050,19
20250219,121500,224885500,23050,23050,23050,23050,8
20250219,121400,224701100,23050,23050,23050,23050,8
20250219,121300,224516700,23050,23050,23050,23050,12
20250219,121200,224240100,23050,23050,23050,23050,8
20250219,121100,224055700,23050,23050,23050,23050,8
20250219,121000,223871300,23050,23100,23150,23050,58
20250219,120900,222531650,23050,23050,23050,23050,8
20250219,120800,222347250,23050,23050,23050,23050,8
20250219,120700,222162850,23050,23050,23050,23050,8
20250219,120600,221978450,23050,23050,23050,23050,20
20250219,120500,221517450,23050,23050,23050,23050,8
20250219,120400,221333050,23050,23050,23050,23050,8
20250219,120300,221148650,23050,23050,23050,23050,8
20250219,120200,220964250,23050,23050,23050,23050,8
20250219,120100,220779850,23050,23050,23050,23050,8
20250219,120000,220595450,23050,23050,23050,23050,8
20250219,115900,220411050,23050,23050,23050,23050,8
20250219,115800,220226650,23050,23100,23100,23050,51
20250219,115700,219048950,23100,23100,23100,23100,188
20250219,115600,214706150,23100,23150,23150,23100,65
20250219,115500,213204400,23050,23050,23050,23050,9
20250219,115400,212996950,23050,23050,23050,23050,8
20250219,115300,212812550,23050,23050,23050,23050,12
20250219,115200,212535950,23050,23050,23050,23050,8
20250219,115100,212351550,23050,23050,23150,23050,138
20250219,115000,209157650,23050,23050,23050,23050,8
20250219,114900,208973250,23050,23050,23050,23050,8
20250219,114800,208788850,23050,23050,23050,23050,8
20250219,114700,208604450,23050,23050,23050,23050,8
20250219,114600,208420050,23050,23050,23050,23050,8
20250219,114500,208235650,23050,23050,23050,23050,8
20250219,114400,208051250,23100,23050,23100,23050,28
20250219,114300,207404850,23050,23050,23050,23050,8
20250219,114200,207220450,23050,23050,23050,23050,8
20250219,114100,207036050,23050,23050,23050,23050,8
20250219,114000,206851650,23050,23050,23050,23050,8
20250219,113900,206667250,23050,23050,23050,23050,8
20250219,113800,206482850,23050,23050,23050,23050,9
20250219,113700,206275400,23050,23050,23050,23050,8
20250219,113600,206091000,23050,23050,23150,23050,901
20250219,113500,185272400,23050,23050,23050,23050,8
20250219,113400,185088000,23050,23050,23050,23050,19
20250219,113300,184650050,23050,23050,23050,23050,12
20250219,113200,184373450,23050,23050,23050,23050,8
20250219,113100,184189050,23050,23050,23050,23050,8
20250219,113000,184004650,23050,23050,23050,23050,8
20250219,112900,183820250,23050,23050,23050,23050,8
20250219,112800,183635850,23050,23050,23050,23050,8
20250219,112700,183451450,23050,23050,23050,23050,8
20250219,112600,183267050,23050,23050,23050,23050,8
20250219,112500,183082650,23050,23050,23050,23050,19
20250219,112400,182644700,23050,23050,23100,23050,33
20250219,112300,181882800,23050,23050,23050,23050,8
20250219,112200,181698400,23050,23050,23050,23050,9
20250219,112100,181490950,23050,23050,23050,23050,8
20250219,112000,181306550,23050,23050,23050,23050,8
20250219,111900,181122150,23050,23050,23050,23050,8
20250219,111800,180937750,23050,23050,23050,23050,8
20250219,111700,180753350,23050,23050,23050,23050,8
20250219,111600,180568950,23050,23050,23050,23050,19
20250219,111500,180131000,23050,23050,23050,23050,8
20250219,111400,179946600,23050,23050,23050,23050,8
20250219,111300,179762200,23050,23050,23050,23050,12
20250219,111200,179485600,23050,23050,23050,23050,8
20250219,111100,179301200,23050,23000,23100,23000,18
20250219,111000,178886000,23000,23050,23050,23000,58
20250219,110900,177549300,23050,23050,23050,23050,98
20250219,110800,175290400,23050,23050,23050,23050,8
20250219,110700,175106000,23050,23050,23100,23050,9
20250219,110600,174898500,23050,23050,23050,23050,8
20250219,110500,174714100,23050,23100,23100,23050,13
20250219,110400,174414200,23050,23100,23100,23000,18
20250219,110300,173999000,23000,23000,23000,23000,8
20250219,110200,173815000,23000,23000,23000,23000,8
20250219,110100,173631000,23000,23000,23000,23000,8
20250219,110000,173447000,23000,23000,23000,23000,9
20250219,105900,173240000,23000,23000,23000,23000,8
20250219,105800,173056000,23000,23000,23000,23000,8
20250219,105700,172872000,23100,23000,23100,23000,381
20250219,105600,164087700,23000,23000,23000,23000,17
20250219,105500,163696700,23000,23000,23000,23000,9
20250219,105400,163489700,23000,23000,23000,23000,8
20250219,105300,163305700,23000,23000,23000,23000,12
20250219,105200,163029700,23000,23000,23000,23000,8
20250219,105100,162845700,23000,23000,23000,23000,8
20250219,105000,162661700,23000,23000,23000,23000,520
20250219,104900,150701700,23000,23000,23000,23000,8
20250219,104800,150517700,23000,23000,23000,23000,108
20250219,104700,148033700,23000,23000,23000,23000,8
20250219,104600,147849700,23000,23000,23000,23000,28
20250219,104500,147205700,23000,23000,23000,23000,8
20250219,104400,147021700,23000,23000,23000,23000,8
20250219,104300,146837700,23000,23000,23000,23000,8
20250219,104200,146653700,23000,23050,23050,23000,8
20250219,104100,146469600,23050,23000,23050,23000,60
20250219,104000,145087000,23050,23000,23050,23000,115
20250219,103900,142436650,23000,23000,23000,23000,8
20250219,103800,142252650,23000,23050,23100,23000,558
20250219,103700,129412850,23000,23000,23100,23000,19
20250219,103600,128975750,23000,23050,23050,23000,10
20250219,103500,128745650,23000,23000,23000,23000,53
20250219,103400,127526650,23000,23000,23000,23000,8
20250219,103300,127342650,23000,23000,23000,23000,12
20250219,103200,127066650,23000,23000,23000,23000,8
20250219,103100,126882650,23000,23000,23000,23000,23
20250219,103000,126353650,23100,23000,23100,23000,12
20250219,102900,126077400,23050,23050,23100,23050,310
20250219,102800,118931650,23050,23050,23050,23050,18
20250219,102700,118516750,23050,23050,23100,23050,12
20250219,102600,118239950,23050,23050,23050,23050,204
20250219,102500,113537750,23050,23050,23050,23050,0
20250219,102400,113537750,23050,23050,23050,23050,12
20250219,102300,113261150,23100,23100,23100,23100,0
20250219,102200,113261150,23100,23050,23100,23050,8
20250219,102100,113076700,23100,23100,23100,23100,0
20250219,102000,113076700,23100,23100,23100,23100,0
20250219,101900,113076700,23100,23100,23100,23100,0
20250219,101800,113076700,23100,23100,23100,23100,0
20250219,101700,113076700,23100,23050,23100,23050,160
20250219,101600,109388650,23050,23050,23050,23050,10
20250219,101500,109158150,23050,23150,23150,23050,21
20250219,101400,108674000,23050,23100,23100,23050,9
20250219,101300,108466400,23100,23100,23100,23100,2
20250219,101200,108420200,23100,23100,23100,23100,6
20250219,101100,108281600,23100,23100,23100,23100,0
20250219,101000,108281600,23100,23100,23100,23100,0
20250219,100900,108281600,23100,23100,23100,23100,0
20250219,100800,108281600,23100,23100,23100,23100,6
20250219,100700,108143000,23100,23150,23150,23100,8
20250219,100600,107958100,23150,23150,23150,23150,5
20250219,100500,107842350,23100,23100,23100,23100,0
20250219,100400,107842350,23100,23100,23100,23100,0
20250219,100300,107842350,23100,23100,23100,23100,50
20250219,100200,106687350,23150,23150,23150,23150,1
20250219,100100,106664200,23100,23100,23100,23100,1017
20250219,100000,83171500,23100,23100,23100,23100,2
20250219,095900,83125300,23100,23000,23100,22950,652
20250219,095800,68124050,23050,23050,23050,23050,0
20250219,095700,68124050,23050,23050,23050,23050,20
20250219,095600,67663050,23050,23050,23050,23050,2
20250219,095500,67616950,23050,23050,23050,23050,20
20250219,095400,67155950,23000,23000,23000,23000,0
20250219,095300,67155950,23000,23050,23050,23000,100
20250219,095200,64855900,23050,23100,23100,23050,20
20250219,095100,64394400,23050,23050,23050,23050,2
20250219,095000,64348300,23050,23050,23050,23050,0
20250219,094900,64348300,23050,23050,23050,23050,306
20250219,094800,57295000,23050,23050,23050,23050,236
20250219,094700,51855200,23000,23000,23000,23000,80
20250219,094600,50015200,23000,23000,23000,23000,7
20250219,094500,49854200,23100,23100,23100,23100,30
20250219,094400,49161200,23100,23100,23100,23100,1
20250219,094300,49138100,23050,23050,23050,23050,75
20250219,094200,47409350,23000,23000,23000,23000,36
20250219,094100,46581350,23000,23000,23000,23000,200
20250219,094000,41981350,23050,23050,23050,23050,0
20250219,093900,41981350,23050,23000,23050,23000,132
20250219,093800,38941250,23000,23000,23000,23000,20
20250219,093700,38481250,23050,23050,23050,23050,0
20250219,093600,38481250,23050,23000,23050,23000,2
20250219,093500,38435200,23050,23050,23050,23050,4
20250219,093400,38343000,23000,23000,23000,23000,0
20250219,093300,38343000,23000,23000,23000,23000,0
20250219,093200,38343000,23000,23000,23000,23000,0
20250219,093100,38343000,23000,23000,23000,23000,2
20250219,093000,38297000,23000,23000,23000,23000,20
20250219,092900,37837000,22950,23050,23050,22950,500
20250219,092800,26337950,23050,23050,23050,23050,60
20250219,092700,24954950,23050,23050,23050,23050,60
20250219,092600,23571950,23050,23050,23050,23050,21
20250219,092500,23087900,23050,23050,23050,23050,2
20250219,092400,23041800,23050,23050,23050,23050,60
20250219,092300,21658800,23100,23100,23100,23100,151
20250219,092200,18170700,23100,23100,23100,23100,1
20250219,092100,18147600,23050,23050,23050,23050,1
20250219,092000,18124550,23050,23150,23150,23050,11
20250219,091900,17870900,23150,23150,23150,23150,1
20250219,091800,17847750,23150,23150,23150,23150,24
20250219,091700,17292150,23150,23150,23150,23000,61
20250219,091600,15886950,23050,23050,23050,23050,28
20250219,091500,15241550,23050,23050,23050,23050,5
20250219,091400,15126300,23050,23050,23050,23050,0
20250219,091300,15126300,23050,23050,23050,23050,0
20250219,091200,15126300,23050,23050,23050,23050,17
20250219,091100,14734450,23050,23050,23050,23050,40
20250219,091000,13812450,23050,23150,23150,23050,37
20250219,090900,12959500,23150,23150,23150,23150,0
20250219,090800,12959500,23150,23150,23150,23150,1
20250219,090700,12936350,23000,23000,23000,23000,0
20250219,090600,12936350,23000,23000,23000,23000,0
20250219,090500,12936350,23000,22950,23000,22950,488
20250219,090400,1722300,22950,22950,22950,22950,0
20250219,090300,1722300,22950,22950,22950,22950,13
20250219,090200,1423950,23000,23000,23000,23000,0
20250219,090100,1423950,23000,23000,23000,23000,1
20250219,090000,1400950,23000,23000,23000,22950,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184500 351432600 23150 23150 23150 23150 251
3 20250219 184400 351432600 23150 23150 23150 23150 0
4 20250219 184300 351432600 23150 23150 23150 23150 0
5 20250219 184200 351432600 23150 23150 23150 23150 0
6 20250219 184100 351432600 23150 23150 23150 23150 0
7 20250219 184000 351432600 23150 23150 23150 23150 0
8 20250219 183900 351432600 23150 23150 23150 23150 0
9 20250219 183800 351432600 23150 23150 23150 23150 0
10 20250219 183700 351432600 23150 23150 23150 23150 0
11 20250219 183600 351432600 23150 23150 23150 23150 0
12 20250219 183500 351432600 23150 23150 23150 23150 0
13 20250219 183400 351432600 23150 23150 23150 23150 0
14 20250219 183300 351432600 23150 23150 23150 23150 0
15 20250219 183200 351432600 23150 23150 23150 23150 0
16 20250219 183100 351432600 23150 23150 23150 23150 0
17 20250219 183000 351432600 23150 23150 23150 23150 0
18 20250219 182900 351432600 23150 23150 23150 23150 0
19 20250219 182800 351432600 23150 23150 23150 23150 0
20 20250219 182700 351432600 23150 23150 23150 23150 0
21 20250219 182600 351432600 23150 23150 23150 23150 0
22 20250219 182500 351432600 23150 23150 23150 23150 0
23 20250219 182400 351432600 23150 23150 23150 23150 0
24 20250219 182300 351432600 23150 23150 23150 23150 0
25 20250219 182200 351432600 23150 23150 23150 23150 0
26 20250219 182100 351432600 23150 23150 23150 23150 0
27 20250219 182000 351432600 23150 23150 23150 23150 0
28 20250219 181900 351432600 23150 23150 23150 23150 0
29 20250219 181800 351432600 23150 23150 23150 23150 0
30 20250219 181700 351432600 23150 23150 23150 23150 0
31 20250219 181600 351432600 23150 23150 23150 23150 0
32 20250219 181500 351432600 23150 23150 23150 23150 251
33 20250219 181400 351432600 23150 23150 23150 23150 0
34 20250219 181300 351432600 23150 23150 23150 23150 0
35 20250219 181200 351432600 23150 23150 23150 23150 0
36 20250219 181100 351432600 23150 23150 23150 23150 0
37 20250219 181000 351432600 23150 23150 23150 23150 0
38 20250219 180900 351432600 23150 23150 23150 23150 0
39 20250219 180800 351432600 23150 23150 23150 23150 0
40 20250219 180700 351432600 23150 23150 23150 23150 0
41 20250219 180600 351432600 23150 23150 23150 23150 0
42 20250219 180500 351432600 23150 23150 23150 23150 0
43 20250219 180400 351432600 23150 23150 23150 23150 0
44 20250219 180300 351432600 23150 23150 23150 23150 0
45 20250219 180200 351432600 23150 23150 23150 23150 0
46 20250219 180100 351432600 23150 23150 23150 23150 0
47 20250219 180000 351432600 23150 23150 23150 23150 0
48 20250219 175900 351432600 23150 23150 23150 23150 0
49 20250219 175800 351432600 23150 23150 23150 23150 0
50 20250219 175700 351432600 23150 23150 23150 23150 0
51 20250219 175600 351432600 23150 23150 23150 23150 0
52 20250219 175500 351432600 23150 23150 23150 23150 0
53 20250219 175400 351432600 23150 23150 23150 23150 0
54 20250219 175300 351432600 23150 23150 23150 23150 0
55 20250219 175200 351432600 23150 23150 23150 23150 0
56 20250219 175100 351432600 23150 23150 23150 23150 0
57 20250219 175000 351432600 23150 23150 23150 23150 0
58 20250219 174900 351432600 23150 23150 23150 23150 0
59 20250219 174800 351432600 23150 23150 23150 23150 0
60 20250219 174700 351432600 23150 23150 23150 23150 0
61 20250219 174600 351432600 23150 23150 23150 23150 0
62 20250219 174500 351432600 23150 23150 23150 23150 251
63 20250219 174400 351432600 23150 23150 23150 23150 0
64 20250219 174300 351432600 23150 23150 23150 23150 0
65 20250219 174200 351432600 23150 23150 23150 23150 0
66 20250219 174100 351432600 23150 23150 23150 23150 0
67 20250219 174000 351432600 23150 23150 23150 23150 0
68 20250219 173900 351432600 23150 23150 23150 23150 0
69 20250219 173800 351432600 23150 23150 23150 23150 0
70 20250219 173700 351432600 23150 23150 23150 23150 0
71 20250219 173600 351432600 23150 23150 23150 23150 0
72 20250219 173500 351432600 23150 23150 23150 23150 0
73 20250219 173400 351432600 23150 23150 23150 23150 0
74 20250219 173300 351432600 23150 23150 23150 23150 0
75 20250219 173200 351432600 23150 23150 23150 23150 0
76 20250219 173100 351432600 23150 23150 23150 23150 0
77 20250219 173000 351432600 23150 23150 23150 23150 0
78 20250219 172900 351432600 23150 23150 23150 23150 0
79 20250219 172800 351432600 23150 23150 23150 23150 0
80 20250219 172700 351432600 23150 23150 23150 23150 0
81 20250219 172600 351432600 23150 23150 23150 23150 0
82 20250219 172500 351432600 23150 23150 23150 23150 0
83 20250219 172400 351432600 23150 23150 23150 23150 0
84 20250219 172300 351432600 23150 23150 23150 23150 0
85 20250219 172200 351432600 23150 23150 23150 23150 0
86 20250219 172100 351432600 23150 23150 23150 23150 0
87 20250219 172000 351432600 23150 23150 23150 23150 0
88 20250219 171900 351432600 23150 23150 23150 23150 0
89 20250219 171800 351432600 23150 23150 23150 23150 0
90 20250219 171700 351432600 23150 23150 23150 23150 0
91 20250219 171600 351432600 23150 23150 23150 23150 0
92 20250219 171500 351432600 23150 23150 23150 23150 251
93 20250219 171400 351432600 23150 23150 23150 23150 0
94 20250219 171300 351432600 23150 23150 23150 23150 0
95 20250219 171200 351432600 23150 23150 23150 23150 0
96 20250219 171100 351432600 23150 23150 23150 23150 0
97 20250219 171000 351432600 23150 23150 23150 23150 0
98 20250219 170900 351432600 23150 23150 23150 23150 0
99 20250219 170800 351432600 23150 23150 23150 23150 0
100 20250219 170700 351432600 23150 23150 23150 23150 0
101 20250219 170600 351432600 23150 23150 23150 23150 0
102 20250219 170500 351432600 23150 23150 23150 23150 0
103 20250219 170400 351432600 23150 23150 23150 23150 0
104 20250219 170300 351432600 23150 23150 23150 23150 0
105 20250219 170200 351432600 23150 23150 23150 23150 0
106 20250219 170100 351432600 23150 23150 23150 23150 0
107 20250219 170000 351432600 23150 23150 23150 23150 0
108 20250219 165900 351432600 23150 23150 23150 23150 0
109 20250219 165800 351432600 23150 23150 23150 23150 0
110 20250219 165700 351432600 23150 23150 23150 23150 0
111 20250219 165600 351432600 23150 23150 23150 23150 0
112 20250219 165500 351432600 23150 23150 23150 23150 0
113 20250219 165400 351432600 23150 23150 23150 23150 0
114 20250219 165300 351432600 23150 23150 23150 23150 0
115 20250219 165200 351432600 23150 23150 23150 23150 0
116 20250219 165100 351432600 23150 23150 23150 23150 0
117 20250219 165000 351432600 23150 23150 23150 23150 0
118 20250219 164900 351432600 23150 23150 23150 23150 0
119 20250219 164800 351432600 23150 23150 23150 23150 0
120 20250219 164700 351432600 23150 23150 23150 23150 0
121 20250219 164600 351432600 23150 23150 23150 23150 0
122 20250219 164500 351432600 23150 23150 23150 23150 251
123 20250219 164400 351432600 23150 23150 23150 23150 0
124 20250219 164300 351432600 23150 23150 23150 23150 0
125 20250219 164200 351432600 23150 23150 23150 23150 0
126 20250219 164100 351432600 23150 23150 23150 23150 0
127 20250219 164000 351432600 23150 23150 23150 23150 0
128 20250219 163900 351432600 23150 23150 23150 23150 0
129 20250219 163800 351432600 23150 23150 23150 23150 0
130 20250219 163700 351432600 23150 23150 23150 23150 0
131 20250219 163600 351432600 23150 23150 23150 23150 0
132 20250219 163500 351432600 23150 23150 23150 23150 0
133 20250219 163400 351432600 23150 23150 23150 23150 0
134 20250219 163300 351432600 23150 23150 23150 23150 0
135 20250219 163200 351432600 23150 23150 23150 23150 0
136 20250219 163100 351432600 23150 23150 23150 23150 0
137 20250219 163000 351432600 23150 23150 23150 23150 0
138 20250219 162900 351432600 23150 23150 23150 23150 0
139 20250219 162800 351432600 23150 23150 23150 23150 0
140 20250219 162700 351432600 23150 23150 23150 23150 0
141 20250219 162600 351432600 23150 23150 23150 23150 0
142 20250219 162500 351432600 23150 23150 23150 23150 0
143 20250219 162400 351432600 23150 23150 23150 23150 0
144 20250219 162300 351432600 23150 23150 23150 23150 0
145 20250219 162200 351432600 23150 23150 23150 23150 0
146 20250219 162100 351432600 23150 23150 23150 23150 0
147 20250219 162000 351432600 23150 23150 23150 23150 0
148 20250219 161900 351432600 23150 23150 23150 23150 0
149 20250219 161800 351432600 23150 23150 23150 23150 0
150 20250219 161700 351432600 23150 23150 23150 23150 0
151 20250219 161600 351432600 23150 23150 23150 23150 0
152 20250219 161500 351432600 23150 23150 23150 23150 251
153 20250219 161400 351432600 23150 23150 23150 23150 0
154 20250219 161300 351432600 23150 23150 23150 23150 0
155 20250219 161200 351432600 23150 23150 23150 23150 0
156 20250219 161100 351432600 23150 23150 23150 23150 0
157 20250219 161000 351432600 23150 23150 23150 23150 0
158 20250219 160900 351432600 23150 23150 23150 23150 0
159 20250219 160800 351432600 23150 23150 23150 23150 0
160 20250219 160700 351432600 23150 23150 23150 23150 0
161 20250219 160600 351432600 23150 23150 23150 23150 0
162 20250219 160500 351432600 23150 23150 23150 23150 0
163 20250219 160400 351432600 23150 23150 23150 23150 0
164 20250219 160300 351432600 23150 23150 23150 23150 0
165 20250219 160200 351432600 23150 23150 23150 23150 0
166 20250219 160100 351432600 23150 23150 23150 23150 0
167 20250219 160000 351432600 23150 23150 23150 23150 0
168 20250219 155900 351432600 23150 23150 23150 23150 0
169 20250219 155800 351432600 23150 23150 23150 23150 0
170 20250219 155700 351432600 23150 23150 23150 23150 0
171 20250219 155600 351432600 23150 23150 23150 23150 0
172 20250219 155500 351432600 23150 23150 23150 23150 0
173 20250219 155400 351432600 23150 23150 23150 23150 0
174 20250219 155300 351432600 23150 23150 23150 23150 0
175 20250219 155200 351432600 23150 23150 23150 23150 0
176 20250219 155100 351432600 23150 23150 23150 23150 0
177 20250219 155000 351432600 23150 23150 23150 23150 0
178 20250219 154900 351432600 23150 23150 23150 23150 0
179 20250219 154800 351432600 23150 23150 23150 23150 0
180 20250219 154700 351432600 23150 23150 23150 23150 0
181 20250219 154600 351432600 23150 23150 23150 23150 0
182 20250219 154500 351432600 23150 23150 23150 23150 251
183 20250219 154400 351432600 23150 23150 23150 23150 0
184 20250219 154300 351432600 23150 23150 23150 23150 0
185 20250219 154200 351432600 23150 23150 23150 23150 0
186 20250219 154100 351432600 23150 23150 23150 23150 0
187 20250219 154000 351432600 23150 23150 23150 23150 0
188 20250219 153900 351432600 23150 23150 23150 23150 0
189 20250219 153800 351432600 23150 23150 23150 23150 0
190 20250219 153700 351432600 23150 23150 23150 23150 0
191 20250219 153600 351432600 23150 23150 23150 23150 0
192 20250219 153500 351432600 23150 23150 23150 23150 0
193 20250219 153400 351432600 23150 23150 23150 23150 0
194 20250219 153300 351432600 23150 23150 23150 23150 0
195 20250219 153200 351432600 23150 23150 23150 23150 0
196 20250219 153100 351432600 23150 23150 23150 23150 0
197 20250219 153000 351432600 23150 23150 23150 23150 251
198 20250219 152900 345621950 23100 23100 23100 23100 0
199 20250219 152800 345621950 23100 23100 23100 23100 0
200 20250219 152700 345621950 23100 23100 23100 23100 0
201 20250219 152600 345621950 23100 23100 23100 23100 0
202 20250219 152500 345621950 23100 23100 23100 23100 0
203 20250219 152400 345621950 23100 23100 23100 23100 0
204 20250219 152300 345621950 23100 23100 23100 23100 0
205 20250219 152200 345621950 23100 23100 23100 23100 0
206 20250219 152100 345621950 23100 23100 23100 23100 0
207 20250219 152000 345621950 23100 23100 23100 23100 0
208 20250219 151900 345621950 23100 23100 23100 23100 31
209 20250219 151800 344905850 23100 23100 23100 23100 4
210 20250219 151700 344813450 23100 23100 23100 23100 2
211 20250219 151600 344767250 23050 23050 23050 23050 0
212 20250219 151500 344767250 23050 23050 23050 23050 8
213 20250219 151400 344582850 23100 23100 23100 23100 17
214 20250219 151300 344190150 23100 23100 23100 23100 2
215 20250219 151200 344143950 23050 23050 23050 23050 0
216 20250219 151100 344143950 23050 23050 23050 23050 12
217 20250219 151000 343867350 23050 23150 23150 23050 2
218 20250219 150900 343821150 23050 23050 23050 23050 1
219 20250219 150800 343798100 23050 23050 23050 23050 1
220 20250219 150700 343775050 23050 23050 23050 23050 2
221 20250219 150600 343728950 23150 23150 23150 23150 0
222 20250219 150500 343728950 23150 23050 23150 23050 3
223 20250219 150400 343659600 23150 23050 23150 23050 51
224 20250219 150300 342479050 23050 23100 23100 23050 6
225 20250219 150200 342340500 23150 23150 23150 23150 9
226 20250219 150100 342132150 23050 23050 23050 23050 1
227 20250219 150000 342109100 23050 23050 23050 23050 0
228 20250219 145900 342109100 23050 23100 23100 23050 21
229 20250219 145800 341624150 23100 23100 23100 23100 25
230 20250219 145700 341046650 23100 23100 23100 23100 1
231 20250219 145600 341023550 23100 23100 23100 23100 0
232 20250219 145500 341023550 23100 23100 23100 23100 1
233 20250219 145400 341000450 23100 23100 23100 23100 0
234 20250219 145300 341000450 23100 23100 23150 23100 18
235 20250219 145200 340583850 23100 23100 23100 23100 52
236 20250219 145100 339382650 23050 23050 23050 23050 2
237 20250219 145000 339336550 23050 23050 23050 23050 4
238 20250219 144900 339244350 23050 23050 23100 23050 77
239 20250219 144800 337465900 23050 23000 23050 23000 178
240 20250219 144700 333363100 23000 23050 23100 23000 106
241 20250219 144600 330922050 23100 23050 23100 23050 7
242 20250219 144500 330760650 23050 23050 23050 23050 7
243 20250219 144400 330599300 23050 23000 23050 23000 7
244 20250219 144300 330438100 23050 23000 23050 23000 9
245 20250219 144200 330230800 23050 23050 23050 23050 9
246 20250219 144100 330023350 23050 23050 23050 23050 6
247 20250219 144000 329885050 23100 23050 23100 23050 8
248 20250219 143900 329700400 23050 23050 23050 23050 6
249 20250219 143800 329562100 23050 23050 23050 23050 11
250 20250219 143700 329308550 23050 23050 23050 23050 26
251 20250219 143600 328709250 23100 23000 23100 23000 4
252 20250219 143500 328617150 23000 23000 23000 23000 7
253 20250219 143400 328456150 23000 23000 23050 23000 8
254 20250219 143300 328272100 23000 23000 23000 23000 2
255 20250219 143200 328226100 23050 23000 23050 23000 24
256 20250219 143100 327672950 23000 23000 23000 23000 0
257 20250219 143000 327672950 23000 23000 23000 23000 19
258 20250219 142900 327235950 23000 23000 23000 23000 15
259 20250219 142800 326890950 23000 23050 23050 23000 16
260 20250219 142700 326522400 23050 23000 23050 23000 15
261 20250219 142600 326177100 23050 23000 23050 23000 34
262 20250219 142500 325394350 23050 23050 23050 23000 311
263 20250219 142400 318226200 23050 23050 23050 23050 16
264 20250219 142300 317857400 23050 23050 23050 23050 22
265 20250219 142200 317350300 23050 23050 23050 23050 16
266 20250219 142100 316981500 23050 23050 23050 23050 21
267 20250219 142000 316497450 23050 23050 23050 23050 23
268 20250219 141900 315967300 23050 23050 23050 23050 16
269 20250219 141800 315598500 23050 23050 23050 23050 34
270 20250219 141700 314814800 23050 23050 23050 23050 22
271 20250219 141600 314307700 23050 23050 23050 23050 14
272 20250219 141500 313985000 23050 23050 23050 23050 22
273 20250219 141400 313477900 23050 23050 23050 23050 15
274 20250219 141300 313132150 23050 23050 23050 23050 26
275 20250219 141200 312532850 23050 23050 23050 23050 22
276 20250219 141100 312025750 23100 23050 23100 23050 64
277 20250219 141000 310548150 23050 23050 23050 23050 21
278 20250219 140900 310064100 23050 23050 23050 23050 32
279 20250219 140800 309326500 23050 23050 23050 23050 17
280 20250219 140700 308934650 23050 23050 23050 23050 22
281 20250219 140600 308427550 23050 23050 23050 23050 22
282 20250219 140500 307920450 23050 23050 23050 23050 14
283 20250219 140400 307597750 23050 23050 23050 23050 22
284 20250219 140300 307090650 23100 23050 23100 23050 23
285 20250219 140200 306560450 23100 23050 23100 23050 17
286 20250219 140100 306168500 23050 23050 23050 23000 34
287 20250219 140000 305385000 23050 23050 23050 23050 33
288 20250219 135900 304624350 23050 23050 23050 23050 108
289 20250219 135800 302134950 23050 23050 23100 23050 10
290 20250219 135700 301904350 23050 23050 23100 23050 19
291 20250219 135600 301466300 23050 23050 23100 23050 29
292 20250219 135500 300797300 23050 23100 23100 23050 142
293 20250219 135400 297517500 23100 23050 23100 23050 66
294 20250219 135300 295993100 23050 23050 23050 23050 12
295 20250219 135200 295716500 23050 23000 23050 23000 50
296 20250219 135100 294564200 23000 23000 23000 23000 8
297 20250219 135000 294380200 23000 23000 23000 23000 10
298 20250219 134900 294150200 23000 23050 23050 23000 14
299 20250219 134800 293827700 23050 23050 23050 23050 10
300 20250219 134700 293597200 23050 23000 23050 23000 10
301 20250219 134600 293367150 23000 23000 23050 23000 11
302 20250219 134500 293113950 23000 23000 23000 23000 10
303 20250219 134400 292883950 23000 23000 23000 23000 10
304 20250219 134300 292653950 23000 23000 23000 23000 10
305 20250219 134200 292423950 23000 23000 23000 23000 8
306 20250219 134100 292239950 23000 23050 23100 23000 111
307 20250219 134000 289676950 23000 23000 23000 23000 9
308 20250219 133900 289469950 23050 23000 23050 23000 12
309 20250219 133800 289193800 23000 23000 23000 23000 10
310 20250219 133700 288963800 23000 23000 23000 23000 9
311 20250219 133600 288756800 23000 23050 23100 23000 51
312 20250219 133500 287580050 23000 23050 23050 23000 12
313 20250219 133400 287303850 23000 23000 23050 23000 20
314 20250219 133300 286843800 23000 23000 23050 23000 15
315 20250219 133200 286498700 23000 23000 23000 23000 9
316 20250219 133100 286291700 23000 23050 23050 23000 19
317 20250219 133000 285854600 23050 23000 23100 23000 14
318 20250219 132900 285532300 23000 23000 23000 23000 62
319 20250219 132800 284106300 23050 23000 23050 23000 20
320 20250219 132700 283646250 23000 23000 23000 23000 8
321 20250219 132600 283462250 23000 23000 23000 23000 8
322 20250219 132500 283278250 23100 23000 23100 23000 18
323 20250219 132400 282863250 23000 23000 23000 23000 8
324 20250219 132300 282679250 23000 23000 23000 23000 8
325 20250219 132200 282495250 23000 23000 23000 23000 8
326 20250219 132100 282311250 23000 23000 23000 23000 103
327 20250219 132000 279942250 23000 23000 23000 23000 8
328 20250219 131900 279758250 23000 23000 23000 23000 20
329 20250219 131800 279298250 23000 23000 23000 23000 8
330 20250219 131700 279114250 23000 23000 23000 23000 8
331 20250219 131600 278930250 23000 23000 23000 23000 108
332 20250219 131500 276446250 23000 23000 23000 23000 8
333 20250219 131400 276262250 23000 23000 23100 23000 10
334 20250219 131300 276032050 23000 23000 23000 23000 12
335 20250219 131200 275756050 23000 23000 23000 23000 8
336 20250219 131100 275572050 23000 23000 23000 23000 8
337 20250219 131000 275388050 23000 23000 23000 23000 9
338 20250219 130900 275181050 23000 23000 23000 23000 8
339 20250219 130800 274997050 23000 23050 23050 23000 8
340 20250219 130700 274813000 23050 23050 23050 23050 8
341 20250219 130600 274628600 23050 23050 23050 23050 8
342 20250219 130500 274444200 23000 23000 23100 23000 49
343 20250219 130400 273313100 23000 23000 23050 23000 58
344 20250219 130300 271976600 23000 23050 23050 23000 152
345 20250219 130200 268473500 23050 23100 23100 23050 63
346 20250219 130100 267019150 23050 23050 23050 23050 8
347 20250219 130000 266834750 23050 23100 23100 23000 9
348 20250219 125900 266627450 23000 23000 23000 23000 8
349 20250219 125800 266443450 23000 23050 23050 23000 8
350 20250219 125700 266259250 23050 23050 23050 23050 8
351 20250219 125600 266074850 23050 23100 23100 23000 9
352 20250219 125500 265867550 23100 23000 23100 23000 109
353 20250219 125400 263360450 23000 23000 23000 23000 8
354 20250219 125300 263176450 23000 23000 23000 23000 92
355 20250219 125200 261060450 23000 23000 23000 23000 20
356 20250219 125100 260600450 23000 23000 23000 23000 8
357 20250219 125000 260416450 23000 23000 23100 23000 10
358 20250219 124900 260186250 23000 23050 23050 23000 1008
359 20250219 124800 236978400 23050 23050 23050 23050 8
360 20250219 124700 236794000 23050 23100 23100 23050 56
361 20250219 124600 235500700 23050 23050 23050 23050 8
362 20250219 124500 235316300 23050 23050 23050 23050 8
363 20250219 124400 235131900 23050 23050 23050 23050 8
364 20250219 124300 234947500 23050 23050 23050 23050 8
365 20250219 124200 234763100 23050 23050 23050 23050 19
366 20250219 124100 234325150 23050 23050 23050 23050 8
367 20250219 124000 234140750 23050 23050 23050 23050 48
368 20250219 123900 233034350 23050 23050 23050 23050 8
369 20250219 123800 232849950 23050 23050 23050 23050 8
370 20250219 123700 232665550 23050 23050 23050 23050 8
371 20250219 123600 232481150 23050 23050 23050 23050 8
372 20250219 123500 232296750 23050 23050 23050 23050 8
373 20250219 123400 232112350 23050 23050 23050 23050 8
374 20250219 123300 231927950 23050 23050 23050 23050 12
375 20250219 123200 231651350 23050 23050 23050 23050 8
376 20250219 123100 231466950 23050 23050 23050 23050 19
377 20250219 123000 231029000 23050 23050 23150 23050 78
378 20250219 122900 229224100 23050 23050 23050 23050 8
379 20250219 122800 229039700 23050 23050 23050 23050 8
380 20250219 122700 228855300 23050 23050 23050 23050 8
381 20250219 122600 228670900 23050 23100 23100 23050 10
382 20250219 122500 228440300 23050 23100 23100 23050 62
383 20250219 122400 227008300 23100 23100 23100 23100 8
384 20250219 122300 226823500 23100 23150 23150 23100 11
385 20250219 122200 226569250 23050 23050 23050 23050 8
386 20250219 122100 226384850 23050 23050 23050 23050 14
387 20250219 122000 226062150 23050 23050 23050 23050 8
388 20250219 121900 225877750 23050 23050 23050 23050 8
389 20250219 121800 225693350 23050 23050 23050 23050 8
390 20250219 121700 225508950 23050 23050 23050 23050 8
391 20250219 121600 225324550 23050 23150 23150 23050 19
392 20250219 121500 224885500 23050 23050 23050 23050 8
393 20250219 121400 224701100 23050 23050 23050 23050 8
394 20250219 121300 224516700 23050 23050 23050 23050 12
395 20250219 121200 224240100 23050 23050 23050 23050 8
396 20250219 121100 224055700 23050 23050 23050 23050 8
397 20250219 121000 223871300 23050 23100 23150 23050 58
398 20250219 120900 222531650 23050 23050 23050 23050 8
399 20250219 120800 222347250 23050 23050 23050 23050 8
400 20250219 120700 222162850 23050 23050 23050 23050 8
401 20250219 120600 221978450 23050 23050 23050 23050 20
402 20250219 120500 221517450 23050 23050 23050 23050 8
403 20250219 120400 221333050 23050 23050 23050 23050 8
404 20250219 120300 221148650 23050 23050 23050 23050 8
405 20250219 120200 220964250 23050 23050 23050 23050 8
406 20250219 120100 220779850 23050 23050 23050 23050 8
407 20250219 120000 220595450 23050 23050 23050 23050 8
408 20250219 115900 220411050 23050 23050 23050 23050 8
409 20250219 115800 220226650 23050 23100 23100 23050 51
410 20250219 115700 219048950 23100 23100 23100 23100 188
411 20250219 115600 214706150 23100 23150 23150 23100 65
412 20250219 115500 213204400 23050 23050 23050 23050 9
413 20250219 115400 212996950 23050 23050 23050 23050 8
414 20250219 115300 212812550 23050 23050 23050 23050 12
415 20250219 115200 212535950 23050 23050 23050 23050 8
416 20250219 115100 212351550 23050 23050 23150 23050 138
417 20250219 115000 209157650 23050 23050 23050 23050 8
418 20250219 114900 208973250 23050 23050 23050 23050 8
419 20250219 114800 208788850 23050 23050 23050 23050 8
420 20250219 114700 208604450 23050 23050 23050 23050 8
421 20250219 114600 208420050 23050 23050 23050 23050 8
422 20250219 114500 208235650 23050 23050 23050 23050 8
423 20250219 114400 208051250 23100 23050 23100 23050 28
424 20250219 114300 207404850 23050 23050 23050 23050 8
425 20250219 114200 207220450 23050 23050 23050 23050 8
426 20250219 114100 207036050 23050 23050 23050 23050 8
427 20250219 114000 206851650 23050 23050 23050 23050 8
428 20250219 113900 206667250 23050 23050 23050 23050 8
429 20250219 113800 206482850 23050 23050 23050 23050 9
430 20250219 113700 206275400 23050 23050 23050 23050 8
431 20250219 113600 206091000 23050 23050 23150 23050 901
432 20250219 113500 185272400 23050 23050 23050 23050 8
433 20250219 113400 185088000 23050 23050 23050 23050 19
434 20250219 113300 184650050 23050 23050 23050 23050 12
435 20250219 113200 184373450 23050 23050 23050 23050 8
436 20250219 113100 184189050 23050 23050 23050 23050 8
437 20250219 113000 184004650 23050 23050 23050 23050 8
438 20250219 112900 183820250 23050 23050 23050 23050 8
439 20250219 112800 183635850 23050 23050 23050 23050 8
440 20250219 112700 183451450 23050 23050 23050 23050 8
441 20250219 112600 183267050 23050 23050 23050 23050 8
442 20250219 112500 183082650 23050 23050 23050 23050 19
443 20250219 112400 182644700 23050 23050 23100 23050 33
444 20250219 112300 181882800 23050 23050 23050 23050 8
445 20250219 112200 181698400 23050 23050 23050 23050 9
446 20250219 112100 181490950 23050 23050 23050 23050 8
447 20250219 112000 181306550 23050 23050 23050 23050 8
448 20250219 111900 181122150 23050 23050 23050 23050 8
449 20250219 111800 180937750 23050 23050 23050 23050 8
450 20250219 111700 180753350 23050 23050 23050 23050 8
451 20250219 111600 180568950 23050 23050 23050 23050 19
452 20250219 111500 180131000 23050 23050 23050 23050 8
453 20250219 111400 179946600 23050 23050 23050 23050 8
454 20250219 111300 179762200 23050 23050 23050 23050 12
455 20250219 111200 179485600 23050 23050 23050 23050 8
456 20250219 111100 179301200 23050 23000 23100 23000 18
457 20250219 111000 178886000 23000 23050 23050 23000 58
458 20250219 110900 177549300 23050 23050 23050 23050 98
459 20250219 110800 175290400 23050 23050 23050 23050 8
460 20250219 110700 175106000 23050 23050 23100 23050 9
461 20250219 110600 174898500 23050 23050 23050 23050 8
462 20250219 110500 174714100 23050 23100 23100 23050 13
463 20250219 110400 174414200 23050 23100 23100 23000 18
464 20250219 110300 173999000 23000 23000 23000 23000 8
465 20250219 110200 173815000 23000 23000 23000 23000 8
466 20250219 110100 173631000 23000 23000 23000 23000 8
467 20250219 110000 173447000 23000 23000 23000 23000 9
468 20250219 105900 173240000 23000 23000 23000 23000 8
469 20250219 105800 173056000 23000 23000 23000 23000 8
470 20250219 105700 172872000 23100 23000 23100 23000 381
471 20250219 105600 164087700 23000 23000 23000 23000 17
472 20250219 105500 163696700 23000 23000 23000 23000 9
473 20250219 105400 163489700 23000 23000 23000 23000 8
474 20250219 105300 163305700 23000 23000 23000 23000 12
475 20250219 105200 163029700 23000 23000 23000 23000 8
476 20250219 105100 162845700 23000 23000 23000 23000 8
477 20250219 105000 162661700 23000 23000 23000 23000 520
478 20250219 104900 150701700 23000 23000 23000 23000 8
479 20250219 104800 150517700 23000 23000 23000 23000 108
480 20250219 104700 148033700 23000 23000 23000 23000 8
481 20250219 104600 147849700 23000 23000 23000 23000 28
482 20250219 104500 147205700 23000 23000 23000 23000 8
483 20250219 104400 147021700 23000 23000 23000 23000 8
484 20250219 104300 146837700 23000 23000 23000 23000 8
485 20250219 104200 146653700 23000 23050 23050 23000 8
486 20250219 104100 146469600 23050 23000 23050 23000 60
487 20250219 104000 145087000 23050 23000 23050 23000 115
488 20250219 103900 142436650 23000 23000 23000 23000 8
489 20250219 103800 142252650 23000 23050 23100 23000 558
490 20250219 103700 129412850 23000 23000 23100 23000 19
491 20250219 103600 128975750 23000 23050 23050 23000 10
492 20250219 103500 128745650 23000 23000 23000 23000 53
493 20250219 103400 127526650 23000 23000 23000 23000 8
494 20250219 103300 127342650 23000 23000 23000 23000 12
495 20250219 103200 127066650 23000 23000 23000 23000 8
496 20250219 103100 126882650 23000 23000 23000 23000 23
497 20250219 103000 126353650 23100 23000 23100 23000 12
498 20250219 102900 126077400 23050 23050 23100 23050 310
499 20250219 102800 118931650 23050 23050 23050 23050 18
500 20250219 102700 118516750 23050 23050 23100 23050 12
501 20250219 102600 118239950 23050 23050 23050 23050 204
502 20250219 102500 113537750 23050 23050 23050 23050 0
503 20250219 102400 113537750 23050 23050 23050 23050 12
504 20250219 102300 113261150 23100 23100 23100 23100 0
505 20250219 102200 113261150 23100 23050 23100 23050 8
506 20250219 102100 113076700 23100 23100 23100 23100 0
507 20250219 102000 113076700 23100 23100 23100 23100 0
508 20250219 101900 113076700 23100 23100 23100 23100 0
509 20250219 101800 113076700 23100 23100 23100 23100 0
510 20250219 101700 113076700 23100 23050 23100 23050 160
511 20250219 101600 109388650 23050 23050 23050 23050 10
512 20250219 101500 109158150 23050 23150 23150 23050 21
513 20250219 101400 108674000 23050 23100 23100 23050 9
514 20250219 101300 108466400 23100 23100 23100 23100 2
515 20250219 101200 108420200 23100 23100 23100 23100 6
516 20250219 101100 108281600 23100 23100 23100 23100 0
517 20250219 101000 108281600 23100 23100 23100 23100 0
518 20250219 100900 108281600 23100 23100 23100 23100 0
519 20250219 100800 108281600 23100 23100 23100 23100 6
520 20250219 100700 108143000 23100 23150 23150 23100 8
521 20250219 100600 107958100 23150 23150 23150 23150 5
522 20250219 100500 107842350 23100 23100 23100 23100 0
523 20250219 100400 107842350 23100 23100 23100 23100 0
524 20250219 100300 107842350 23100 23100 23100 23100 50
525 20250219 100200 106687350 23150 23150 23150 23150 1
526 20250219 100100 106664200 23100 23100 23100 23100 1017
527 20250219 100000 83171500 23100 23100 23100 23100 2
528 20250219 095900 83125300 23100 23000 23100 22950 652
529 20250219 095800 68124050 23050 23050 23050 23050 0
530 20250219 095700 68124050 23050 23050 23050 23050 20
531 20250219 095600 67663050 23050 23050 23050 23050 2
532 20250219 095500 67616950 23050 23050 23050 23050 20
533 20250219 095400 67155950 23000 23000 23000 23000 0
534 20250219 095300 67155950 23000 23050 23050 23000 100
535 20250219 095200 64855900 23050 23100 23100 23050 20
536 20250219 095100 64394400 23050 23050 23050 23050 2
537 20250219 095000 64348300 23050 23050 23050 23050 0
538 20250219 094900 64348300 23050 23050 23050 23050 306
539 20250219 094800 57295000 23050 23050 23050 23050 236
540 20250219 094700 51855200 23000 23000 23000 23000 80
541 20250219 094600 50015200 23000 23000 23000 23000 7
542 20250219 094500 49854200 23100 23100 23100 23100 30
543 20250219 094400 49161200 23100 23100 23100 23100 1
544 20250219 094300 49138100 23050 23050 23050 23050 75
545 20250219 094200 47409350 23000 23000 23000 23000 36
546 20250219 094100 46581350 23000 23000 23000 23000 200
547 20250219 094000 41981350 23050 23050 23050 23050 0
548 20250219 093900 41981350 23050 23000 23050 23000 132
549 20250219 093800 38941250 23000 23000 23000 23000 20
550 20250219 093700 38481250 23050 23050 23050 23050 0
551 20250219 093600 38481250 23050 23000 23050 23000 2
552 20250219 093500 38435200 23050 23050 23050 23050 4
553 20250219 093400 38343000 23000 23000 23000 23000 0
554 20250219 093300 38343000 23000 23000 23000 23000 0
555 20250219 093200 38343000 23000 23000 23000 23000 0
556 20250219 093100 38343000 23000 23000 23000 23000 2
557 20250219 093000 38297000 23000 23000 23000 23000 20
558 20250219 092900 37837000 22950 23050 23050 22950 500
559 20250219 092800 26337950 23050 23050 23050 23050 60
560 20250219 092700 24954950 23050 23050 23050 23050 60
561 20250219 092600 23571950 23050 23050 23050 23050 21
562 20250219 092500 23087900 23050 23050 23050 23050 2
563 20250219 092400 23041800 23050 23050 23050 23050 60
564 20250219 092300 21658800 23100 23100 23100 23100 151
565 20250219 092200 18170700 23100 23100 23100 23100 1
566 20250219 092100 18147600 23050 23050 23050 23050 1
567 20250219 092000 18124550 23050 23150 23150 23050 11
568 20250219 091900 17870900 23150 23150 23150 23150 1
569 20250219 091800 17847750 23150 23150 23150 23150 24
570 20250219 091700 17292150 23150 23150 23150 23000 61
571 20250219 091600 15886950 23050 23050 23050 23050 28
572 20250219 091500 15241550 23050 23050 23050 23050 5
573 20250219 091400 15126300 23050 23050 23050 23050 0
574 20250219 091300 15126300 23050 23050 23050 23050 0
575 20250219 091200 15126300 23050 23050 23050 23050 17
576 20250219 091100 14734450 23050 23050 23050 23050 40
577 20250219 091000 13812450 23050 23150 23150 23050 37
578 20250219 090900 12959500 23150 23150 23150 23150 0
579 20250219 090800 12959500 23150 23150 23150 23150 1
580 20250219 090700 12936350 23000 23000 23000 23000 0
581 20250219 090600 12936350 23000 23000 23000 23000 0
582 20250219 090500 12936350 23000 22950 23000 22950 488
583 20250219 090400 1722300 22950 22950 22950 22950 0
584 20250219 090300 1722300 22950 22950 22950 22950 13
585 20250219 090200 1423950 23000 23000 23000 23000 0
586 20250219 090100 1423950 23000 23000 23000 23000 1
587 20250219 090000 1400950 23000 23000 23000 22950 61

1
005090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,14409333,0,331414659000,0.00
20250214,0,14409333,0,326371392450,0.00
20250213,0,14409333,0,328532792400,0.00
20250212,0,14409333,0,329253259050,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 14409333 0 331414659000 0.00
3 20250214 0 14409333 0 326371392450 0.00
4 20250213 0 14409333 0 328532792400 0.00
5 20250212 0 14409333 0 329253259050 0.00