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

588
005420/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,8828067800,21100,21100,21100,21100,4193
20250219,184500,8828067800,21100,21100,21100,21100,0
20250219,184400,8828067800,21100,21100,21100,21100,0
20250219,184300,8828067800,21100,21100,21100,21100,0
20250219,184200,8828067800,21100,21100,21100,21100,0
20250219,184100,8828067800,21100,21100,21100,21100,0
20250219,184000,8828067800,21100,21100,21100,21100,0
20250219,183900,8828067800,21100,21100,21100,21100,0
20250219,183800,8828067800,21100,21100,21100,21100,0
20250219,183700,8828067800,21100,21100,21100,21100,0
20250219,183600,8828067800,21100,21100,21100,21100,0
20250219,183500,8828067800,21100,21100,21100,21100,0
20250219,183400,8828067800,21100,21100,21100,21100,0
20250219,183300,8828067800,21100,21100,21100,21100,0
20250219,183200,8828067800,21100,21100,21100,21100,0
20250219,183100,8828067800,21100,21100,21100,21100,0
20250219,183000,8828067800,21100,21100,21100,21100,0
20250219,182900,8828067800,21100,21100,21100,21100,0
20250219,182800,8828067800,21100,21100,21100,21100,0
20250219,182700,8828067800,21100,21100,21100,21100,0
20250219,182600,8828067800,21100,21100,21100,21100,0
20250219,182500,8828067800,21100,21100,21100,21100,0
20250219,182400,8828067800,21100,21100,21100,21100,0
20250219,182300,8828067800,21100,21100,21100,21100,0
20250219,182200,8828067800,21100,21100,21100,21100,0
20250219,182100,8828067800,21100,21100,21100,21100,0
20250219,182000,8828067800,21100,21100,21100,21100,0
20250219,181900,8828067800,21100,21100,21100,21100,0
20250219,181800,8828067800,21100,21100,21100,21100,0
20250219,181700,8828067800,21100,21100,21100,21100,0
20250219,181600,8828067800,21100,21100,21100,21100,4193
20250219,181500,8828067800,21100,21100,21100,21100,0
20250219,181400,8828067800,21100,21100,21100,21100,0
20250219,181300,8828067800,21100,21100,21100,21100,0
20250219,181200,8828067800,21100,21100,21100,21100,0
20250219,181100,8828067800,21100,21100,21100,21100,0
20250219,181000,8828067800,21100,21100,21100,21100,0
20250219,180900,8828067800,21100,21100,21100,21100,0
20250219,180800,8828067800,21100,21100,21100,21100,0
20250219,180700,8828067800,21100,21100,21100,21100,0
20250219,180600,8828067800,21100,21100,21100,21100,0
20250219,180500,8828067800,21100,21100,21100,21100,0
20250219,180400,8828067800,21100,21100,21100,21100,0
20250219,180300,8828067800,21100,21100,21100,21100,0
20250219,180200,8828067800,21100,21100,21100,21100,0
20250219,180100,8828067800,21100,21100,21100,21100,0
20250219,180000,8828067800,21100,21100,21100,21100,0
20250219,175900,8828067800,21100,21100,21100,21100,0
20250219,175800,8828067800,21100,21100,21100,21100,0
20250219,175700,8828067800,21100,21100,21100,21100,0
20250219,175600,8828067800,21100,21100,21100,21100,0
20250219,175500,8828067800,21100,21100,21100,21100,0
20250219,175400,8828067800,21100,21100,21100,21100,0
20250219,175300,8828067800,21100,21100,21100,21100,0
20250219,175200,8828067800,21100,21100,21100,21100,0
20250219,175100,8828067800,21100,21100,21100,21100,0
20250219,175000,8828067800,21100,21100,21100,21100,0
20250219,174900,8828067800,21100,21100,21100,21100,0
20250219,174800,8828067800,21100,21100,21100,21100,0
20250219,174700,8828067800,21100,21100,21100,21100,0
20250219,174600,8828067800,21100,21100,21100,21100,4193
20250219,174500,8828067800,21100,21100,21100,21100,0
20250219,174400,8828067800,21100,21100,21100,21100,0
20250219,174300,8828067800,21100,21100,21100,21100,0
20250219,174200,8828067800,21100,21100,21100,21100,0
20250219,174100,8828067800,21100,21100,21100,21100,0
20250219,174000,8828067800,21100,21100,21100,21100,0
20250219,173900,8828067800,21100,21100,21100,21100,0
20250219,173800,8828067800,21100,21100,21100,21100,0
20250219,173700,8828067800,21100,21100,21100,21100,0
20250219,173600,8828067800,21100,21100,21100,21100,0
20250219,173500,8828067800,21100,21100,21100,21100,0
20250219,173400,8828067800,21100,21100,21100,21100,0
20250219,173300,8828067800,21100,21100,21100,21100,0
20250219,173200,8828067800,21100,21100,21100,21100,0
20250219,173100,8828067800,21100,21100,21100,21100,0
20250219,173000,8828067800,21100,21100,21100,21100,0
20250219,172900,8828067800,21100,21100,21100,21100,0
20250219,172800,8828067800,21100,21100,21100,21100,0
20250219,172700,8828067800,21100,21100,21100,21100,0
20250219,172600,8828067800,21100,21100,21100,21100,0
20250219,172500,8828067800,21100,21100,21100,21100,0
20250219,172400,8828067800,21100,21100,21100,21100,0
20250219,172300,8828067800,21100,21100,21100,21100,0
20250219,172200,8828067800,21100,21100,21100,21100,0
20250219,172100,8828067800,21100,21100,21100,21100,0
20250219,172000,8828067800,21100,21100,21100,21100,0
20250219,171900,8828067800,21100,21100,21100,21100,0
20250219,171800,8828067800,21100,21100,21100,21100,0
20250219,171700,8828067800,21100,21100,21100,21100,0
20250219,171600,8828067800,21100,21100,21100,21100,4193
20250219,171500,8828067800,21100,21100,21100,21100,0
20250219,171400,8828067800,21100,21100,21100,21100,0
20250219,171300,8828067800,21100,21100,21100,21100,0
20250219,171200,8828067800,21100,21100,21100,21100,0
20250219,171100,8828067800,21100,21100,21100,21100,0
20250219,171000,8828067800,21100,21100,21100,21100,0
20250219,170900,8828067800,21100,21100,21100,21100,0
20250219,170800,8828067800,21100,21100,21100,21100,0
20250219,170700,8828067800,21100,21100,21100,21100,0
20250219,170600,8828067800,21100,21100,21100,21100,0
20250219,170500,8828067800,21100,21100,21100,21100,0
20250219,170400,8828067800,21100,21100,21100,21100,0
20250219,170300,8828067800,21100,21100,21100,21100,0
20250219,170200,8828067800,21100,21100,21100,21100,0
20250219,170100,8828067800,21100,21100,21100,21100,0
20250219,170000,8828067800,21100,21100,21100,21100,0
20250219,165900,8828067800,21100,21100,21100,21100,0
20250219,165800,8828067800,21100,21100,21100,21100,0
20250219,165700,8828067800,21100,21100,21100,21100,0
20250219,165600,8828067800,21100,21100,21100,21100,0
20250219,165500,8828067800,21100,21100,21100,21100,0
20250219,165400,8828067800,21100,21100,21100,21100,0
20250219,165300,8828067800,21100,21100,21100,21100,0
20250219,165200,8828067800,21100,21100,21100,21100,0
20250219,165100,8828067800,21100,21100,21100,21100,0
20250219,165000,8828067800,21100,21100,21100,21100,0
20250219,164900,8828067800,21100,21100,21100,21100,0
20250219,164800,8828067800,21100,21100,21100,21100,0
20250219,164700,8828067800,21100,21100,21100,21100,0
20250219,164600,8828067800,21100,21100,21100,21100,4193
20250219,164500,8828067800,21100,21100,21100,21100,0
20250219,164400,8828067800,21100,21100,21100,21100,0
20250219,164300,8828067800,21100,21100,21100,21100,0
20250219,164200,8828067800,21100,21100,21100,21100,0
20250219,164100,8828067800,21100,21100,21100,21100,0
20250219,164000,8828067800,21100,21100,21100,21100,0
20250219,163900,8828067800,21100,21100,21100,21100,0
20250219,163800,8828067800,21100,21100,21100,21100,0
20250219,163700,8828067800,21100,21100,21100,21100,0
20250219,163600,8828067800,21100,21100,21100,21100,0
20250219,163500,8828067800,21100,21100,21100,21100,0
20250219,163400,8828067800,21100,21100,21100,21100,0
20250219,163300,8828067800,21100,21100,21100,21100,0
20250219,163200,8828067800,21100,21100,21100,21100,0
20250219,163100,8828067800,21100,21100,21100,21100,0
20250219,163000,8828067800,21100,21100,21100,21100,0
20250219,162900,8828067800,21100,21100,21100,21100,0
20250219,162800,8828067800,21100,21100,21100,21100,0
20250219,162700,8828067800,21100,21100,21100,21100,0
20250219,162600,8828067800,21100,21100,21100,21100,0
20250219,162500,8828067800,21100,21100,21100,21100,0
20250219,162400,8828067800,21100,21100,21100,21100,0
20250219,162300,8828067800,21100,21100,21100,21100,0
20250219,162200,8828067800,21100,21100,21100,21100,0
20250219,162100,8828067800,21100,21100,21100,21100,0
20250219,162000,8828067800,21100,21100,21100,21100,0
20250219,161900,8828067800,21100,21100,21100,21100,0
20250219,161800,8828067800,21100,21100,21100,21100,0
20250219,161700,8828067800,21100,21100,21100,21100,0
20250219,161600,8828067800,21100,21100,21100,21100,4193
20250219,161500,8828067800,21100,21100,21100,21100,0
20250219,161400,8828067800,21100,21100,21100,21100,0
20250219,161300,8828067800,21100,21100,21100,21100,0
20250219,161200,8828067800,21100,21100,21100,21100,0
20250219,161100,8828067800,21100,21100,21100,21100,0
20250219,161000,8828067800,21100,21100,21100,21100,0
20250219,160900,8828067800,21100,21100,21100,21100,0
20250219,160800,8828067800,21100,21100,21100,21100,0
20250219,160700,8828067800,21100,21100,21100,21100,0
20250219,160600,8828067800,21100,21100,21100,21100,0
20250219,160500,8828067800,21100,21100,21100,21100,0
20250219,160400,8828067800,21100,21100,21100,21100,0
20250219,160300,8828067800,21100,21100,21100,21100,0
20250219,160200,8828067800,21100,21100,21100,21100,0
20250219,160100,8828067800,21100,21100,21100,21100,0
20250219,160000,8828067800,21100,21100,21100,21100,0
20250219,155900,8828067800,21100,21100,21100,21100,0
20250219,155800,8828067800,21100,21100,21100,21100,0
20250219,155700,8828067800,21100,21100,21100,21100,0
20250219,155600,8828067800,21100,21100,21100,21100,0
20250219,155500,8828067800,21100,21100,21100,21100,0
20250219,155400,8828067800,21100,21100,21100,21100,0
20250219,155300,8828067800,21100,21100,21100,21100,0
20250219,155200,8828067800,21100,21100,21100,21100,0
20250219,155100,8828067800,21100,21100,21100,21100,0
20250219,155000,8828067800,21100,21100,21100,21100,0
20250219,154900,8828067800,21100,21100,21100,21100,0
20250219,154800,8828067800,21100,21100,21100,21100,0
20250219,154700,8828067800,21100,21100,21100,21100,0
20250219,154600,8828067800,21100,21100,21100,21100,4193
20250219,154500,8828067800,21100,21100,21100,21100,0
20250219,154400,8828067800,21100,21100,21100,21100,0
20250219,154300,8828067800,21100,21100,21100,21100,0
20250219,154200,8828067800,21100,21100,21100,21100,0
20250219,154100,8828067800,21100,21100,21100,21100,0
20250219,154000,8828067800,21100,21100,21100,21100,0
20250219,153900,8828067800,21100,21100,21100,21100,0
20250219,153800,8828067800,21100,21100,21100,21100,0
20250219,153700,8828067800,21100,21100,21100,21100,0
20250219,153600,8828067800,21100,21100,21100,21100,0
20250219,153500,8828067800,21100,21100,21100,21100,0
20250219,153400,8828067800,21100,21100,21100,21100,0
20250219,153300,8828067800,21100,21100,21100,21100,0
20250219,153200,8828067800,21100,21100,21100,21100,0
20250219,153100,8828067800,21100,21100,21100,21100,0
20250219,153000,8828067800,21100,21100,21100,21100,4193
20250219,152900,8739595500,21100,21100,21100,21100,0
20250219,152800,8739595500,21100,21100,21100,21100,0
20250219,152700,8739595500,21100,21100,21100,21100,0
20250219,152600,8739595500,21100,21100,21100,21100,0
20250219,152500,8739595500,21100,21100,21100,21100,0
20250219,152400,8739595500,21100,21100,21100,21100,0
20250219,152300,8739595500,21100,21100,21100,21100,0
20250219,152200,8739595500,21100,21100,21100,21100,0
20250219,152100,8739595500,21100,21100,21100,21100,0
20250219,152000,8739595500,21100,21100,21100,21100,0
20250219,151900,8739595500,21100,21050,21100,21050,345
20250219,151800,8732317250,21100,21100,21100,21050,1512
20250219,151700,8700432050,21050,21050,21050,21000,1488
20250219,151600,8669121400,21000,21050,21050,21000,865
20250219,151500,8650913500,21000,21050,21050,21000,877
20250219,151400,8632465200,21050,21050,21050,21000,327
20250219,151300,8625589500,21000,21000,21050,21000,513
20250219,151200,8614804050,21000,21000,21050,20950,663
20250219,151100,8600862600,21000,21050,21050,20950,954
20250219,151000,8580824350,21000,21050,21050,21000,1114
20250219,150900,8557385800,21000,21050,21100,21000,732
20250219,150800,8541971000,21050,21050,21100,21050,336
20250219,150700,8534886950,21050,21000,21100,21000,282
20250219,150600,8528946600,21050,21100,21100,21000,1239
20250219,150500,8502859500,21050,21050,21100,21000,269
20250219,150400,8497190650,21000,21050,21050,21000,424
20250219,150300,8488267450,21050,21050,21050,21000,543
20250219,150200,8476841950,21050,21000,21050,20950,2206
20250219,150100,8430485400,20950,20950,21050,20950,372
20250219,150000,8422683150,21000,21000,21050,20950,544
20250219,145900,8411262850,20950,21100,21100,20950,1895
20250219,145800,8371464150,21050,21050,21100,21050,358
20250219,145700,8363924500,21100,21050,21100,21050,165
20250219,145600,8360444450,21100,21100,21100,21000,599
20250219,145500,8347831700,21100,21050,21100,21050,699
20250219,145400,8333116050,21100,21100,21100,21050,391
20250219,145300,8324872350,21050,21100,21100,21050,581
20250219,145200,8312638400,21050,21100,21100,21050,415
20250219,145100,8303886200,21100,21100,21100,21050,379
20250219,145000,8295889450,21100,21050,21100,21050,250
20250219,144900,8290622600,21000,21000,21050,21000,317
20250219,144800,8283952450,21000,21000,21100,21000,863
20250219,144700,8265816800,21000,21100,21100,21000,1933
20250219,144600,8225118800,21050,21100,21100,21050,289
20250219,144500,8219021850,21100,21100,21100,21050,241
20250219,144400,8213938100,21100,21100,21100,21050,371
20250219,144300,8206116550,21050,21100,21100,21050,734
20250219,144200,8190654350,21100,21050,21100,21000,2841
20250219,144100,8130840700,21050,21050,21050,21000,611
20250219,144000,8118000500,21000,21050,21050,21000,1097
20250219,143900,8094958800,21000,21000,21050,21000,1479
20250219,143800,8063894300,21000,21000,21050,21000,441
20250219,143700,8054626100,21050,21000,21050,21000,150
20250219,143600,8051469100,21050,21000,21050,21000,948
20250219,143500,8031530650,21000,21050,21050,21000,1150
20250219,143400,8007351050,21000,21100,21100,21000,1072
20250219,143300,7984809200,21050,21050,21100,21050,555
20250219,143200,7973105900,21050,21100,21100,21050,273
20250219,143100,7967348800,21100,21100,21100,21050,83
20250219,143000,7965597700,21050,21050,21100,21050,650
20250219,142900,7951886400,21050,21050,21100,21000,1145
20250219,142800,7927785150,21050,21050,21100,21050,120
20250219,142700,7925259050,21050,21050,21100,21000,325
20250219,142600,7918418450,21050,21050,21050,21050,229
20250219,142500,7913598000,21100,21050,21100,21000,837
20250219,142400,7895979100,21050,21000,21050,21000,317
20250219,142300,7889313900,21000,21100,21100,21000,846
20250219,142200,7871504450,21050,21100,21100,21050,465
20250219,142100,7861698900,21100,21100,21100,21050,403
20250219,142000,7853198850,21100,21100,21100,21050,121
20250219,141900,7850645800,21100,21100,21100,21050,527
20250219,141800,7839526550,21100,21050,21100,21050,515
20250219,141700,7828668200,21100,21100,21100,21050,300
20250219,141600,7822342100,21050,21000,21050,21000,206
20250219,141500,7818009700,21000,21050,21050,21000,121
20250219,141400,7815462900,21050,21050,21050,20950,779
20250219,141300,7799090600,21050,21100,21100,21000,626
20250219,141200,7785911600,21100,21100,21100,21050,971
20250219,141100,7765435300,21100,21050,21100,21050,2166
20250219,141000,7719732900,21050,21000,21050,21000,1135
20250219,140900,7695841300,21050,21000,21050,21000,1142
20250219,140800,7671855500,21050,21050,21050,21050,512
20250219,140700,7661077900,21050,21000,21050,21000,46
20250219,140600,7660111500,21050,21050,21050,21000,357
20250219,140500,7652596800,21050,21000,21050,21000,1045
20250219,140400,7630651750,21000,21000,21000,20950,854
20250219,140300,7612718700,21000,20950,21000,20950,305
20250219,140200,7606314400,21000,20950,21000,20950,87
20250219,140100,7604487850,21000,21000,21000,20950,174
20250219,140000,7600835250,21000,20950,21000,20950,253
20250219,135900,7595533150,21000,20950,21000,20950,77
20250219,135800,7593916300,20950,20950,21000,20950,243
20250219,135700,7588818900,21000,20950,21000,20900,646
20250219,135600,7575279050,21000,21000,21000,20950,1037
20250219,135500,7553541650,20950,21000,21000,20950,175
20250219,135400,7549867550,21000,21000,21000,20950,198
20250219,135300,7545709650,21000,20950,21000,20950,1386
20250219,135200,7516658100,20950,20950,20950,20900,307
20250219,135100,7510233350,20900,20850,20950,20850,6142
20250219,135000,7381866500,20850,20950,20950,20850,1667
20250219,134900,7347028000,20950,20900,20950,20900,832
20250219,134800,7329636200,20900,20900,20900,20850,748
20250219,134700,7314033750,20900,20950,20950,20850,310
20250219,134600,7307559350,20950,20900,20950,20900,275
20250219,134500,7301811700,20850,20950,20950,20850,798
20250219,134400,7285137650,20950,20950,20950,20900,384
20250219,134300,7277094850,20900,20900,20950,20850,489
20250219,134200,7266878100,20950,20950,20950,20900,144
20250219,134100,7263861600,20950,20900,20950,20900,411
20250219,134000,7255269650,20950,20950,20950,20900,126
20250219,133900,7252632550,20950,20900,20950,20900,690
20250219,133800,7238208200,20950,20950,20950,20900,655
20250219,133700,7224490950,20950,21000,21000,20950,157
20250219,133600,7221197600,21000,21000,21000,20950,46
20250219,133500,7220231650,21000,20950,21000,20900,428
20250219,133400,7211259900,20950,21050,21050,20950,792
20250219,133300,7194644500,21050,21050,21050,21000,136
20250219,133200,7191784850,21000,21000,21050,21000,462
20250219,133100,7182064100,21050,21050,21050,21050,144
20250219,133000,7179032900,21050,21050,21050,21000,218
20250219,132900,7174448000,21000,21000,21050,21000,408
20250219,132800,7165871650,21050,21000,21050,20950,585
20250219,132700,7153589150,20950,21000,21000,20900,238
20250219,132600,7148596850,21000,21000,21000,20950,325
20250219,132500,7141784250,20950,21000,21050,20950,479
20250219,132400,7131723000,21050,21000,21050,20950,657
20250219,132300,7117916700,21000,21000,21050,21000,194
20250219,132200,7113839000,21050,21050,21050,21000,214
20250219,132100,7109339800,21050,21000,21050,21000,904
20250219,132000,7090353750,21000,21050,21050,21000,530
20250219,131900,7079218250,21000,21050,21050,21000,420
20250219,131800,7070393150,21050,21000,21050,21000,335
20250219,131700,7063354500,21000,21100,21100,21000,1376
20250219,131600,7034378700,21100,21100,21100,21100,97
20250219,131500,7032332000,21100,21050,21100,21050,146
20250219,131400,7029256900,21100,21100,21100,21050,353
20250219,131300,7021819200,21100,21100,21100,21050,76
20250219,131200,7020215750,21050,21100,21100,21050,220
20250219,131100,7015576300,21100,21050,21100,21050,136
20250219,131000,7012711450,21050,21100,21100,21050,344
20250219,130900,7005466350,21100,21100,21100,21050,337
20250219,130800,6998356950,21100,21100,21100,21100,522
20250219,130700,6987342750,21100,21100,21100,21050,210
20250219,130600,6982916750,21100,21100,21100,21050,333
20250219,130500,6975903450,21100,21100,21100,21050,446
20250219,130400,6966493950,21100,21100,21100,21100,186
20250219,130300,6962569350,21050,21100,21100,21050,114
20250219,130200,6960165750,21100,21050,21100,21050,172
20250219,130100,6956538100,21100,21050,21100,21050,271
20250219,130000,6950828700,21050,21050,21100,21050,155
20250219,125900,6947559000,21100,21050,21100,21050,417
20250219,125800,6938772350,21050,21050,21050,21050,90
20250219,125700,6936877850,21050,21000,21050,21000,561
20250219,125600,6925094850,21000,21050,21050,21000,207
20250219,125500,6920741100,21050,20950,21050,20950,84
20250219,125400,6918976800,21000,21000,21050,21000,664
20250219,125300,6905020750,21050,21050,21050,21000,413
20250219,125200,6896344850,21000,21000,21050,21000,336
20250219,125100,6889281750,21000,21000,21000,20950,523
20250219,125000,6878298850,21000,20950,21000,20950,151
20250219,124900,6875133350,20950,20900,20950,20900,901
20250219,124800,6856272800,20950,20900,20950,20900,416
20250219,124700,6847573100,20900,21000,21000,20900,490
20250219,124600,6837309100,21000,21000,21000,20950,157
20250219,124500,6834012150,21000,21000,21050,21000,539
20250219,124400,6822691250,21050,21050,21050,21000,216
20250219,124300,6818149450,21050,21100,21100,21000,388
20250219,124200,6809985800,21100,21150,21150,21100,394
20250219,124100,6801661500,21150,21100,21150,21100,599
20250219,124000,6789021600,21050,21050,21100,21050,246
20250219,123900,6783837250,21050,21100,21100,21050,92
20250219,123800,6781896200,21100,21150,21150,21100,597
20250219,123700,6769288900,21150,21150,21150,21100,644
20250219,123600,6755698650,21150,21100,21150,21100,922
20250219,123500,6736231350,21100,21100,21100,21100,85
20250219,123400,6734437850,21100,21150,21150,21050,940
20250219,123300,6714601000,21150,21150,21150,21100,167
20250219,123200,6711072350,21150,21100,21150,21100,368
20250219,123100,6703303900,21150,21150,21150,21100,168
20250219,123000,6699752100,21150,21150,21150,21100,279
20250219,122900,6693852750,21100,21100,21150,21100,148
20250219,122800,6690727900,21150,21100,21150,21100,520
20250219,122700,6679748350,21100,21150,21150,21100,267
20250219,122600,6674103450,21150,21100,21150,21100,186
20250219,122500,6670177150,21100,21150,21150,21100,400
20250219,122400,6661717450,21100,21150,21150,21100,744
20250219,122300,6646010150,21100,21150,21150,21100,164
20250219,122200,6642546800,21150,21100,21150,21100,842
20250219,122100,6624773200,21150,21100,21150,21100,1321
20250219,122000,6596889000,21150,21150,21150,21100,92
20250219,121900,6594945450,21150,21100,21150,21100,194
20250219,121800,6590844350,21150,21150,21150,21100,211
20250219,121700,6586382000,21100,21150,21150,21100,281
20250219,121600,6580439100,21100,21150,21150,21100,327
20250219,121500,6573524850,21150,21100,21150,21050,4484
20250219,121400,6478896000,21100,21100,21100,21050,82
20250219,121300,6477165850,21050,21050,21100,21000,850
20250219,121200,6459269600,21050,21000,21050,21000,762
20250219,121100,6443248600,21050,21000,21050,21000,109
20250219,121000,6440955900,21050,21000,21050,21000,295
20250219,120900,6434747600,21050,21050,21050,21050,36
20250219,120800,6433989800,21050,21100,21100,21000,132
20250219,120700,6431209550,21050,21100,21100,21050,684
20250219,120600,6416802250,21100,21100,21100,21050,290
20250219,120500,6410687400,21100,21050,21100,21050,193
20250219,120400,6406617250,21100,21100,21100,21050,163
20250219,120300,6403178100,21100,21000,21100,21000,44
20250219,120200,6402250100,21100,21100,21100,21000,594
20250219,120100,6389744600,21100,21100,21100,21050,202
20250219,120000,6385485900,21050,21100,21100,21050,291
20250219,115900,6379348550,21100,21100,21100,21050,139
20250219,115800,6376418900,21050,21000,21100,21000,224
20250219,115700,6371713550,21050,21000,21050,21000,618
20250219,115600,6358706500,21050,21050,21050,21000,208
20250219,115500,6354328350,21050,21050,21050,21000,53
20250219,115400,6353213550,21050,21000,21050,21000,179
20250219,115300,6349446450,21050,21000,21050,21000,203
20250219,115200,6345173700,21050,21050,21050,21000,121
20250219,115100,6342629350,21050,21050,21050,21000,202
20250219,115000,6338383700,21000,21050,21100,21000,321
20250219,114900,6331626550,21050,21050,21100,21050,205
20250219,114800,6327305800,21100,21050,21100,21000,492
20250219,114700,6316946950,21050,21050,21100,21000,512
20250219,114600,6306170450,21050,21050,21100,21000,332
20250219,114500,6299181900,21050,21050,21050,21000,41
20250219,114400,6298319000,21000,20950,21000,20900,206
20250219,114300,6293998400,20950,21050,21050,20950,405
20250219,114200,6285494900,21050,21050,21050,21000,279
20250219,114100,6279622600,21050,21100,21100,21050,464
20250219,114000,6269850250,21100,21050,21100,21000,827
20250219,113900,6252443300,21000,21000,21050,21000,160
20250219,113800,6249076550,21050,21050,21100,21000,317
20250219,113700,6242404100,21100,21100,21100,21050,863
20250219,113600,6224229500,21100,21100,21100,21050,300
20250219,113500,6217907650,21100,21100,21100,21050,247
20250219,113400,6212700900,21050,21050,21100,21000,544
20250219,113300,6201246000,21100,21000,21100,20950,1044
20250219,113200,6179362450,21000,21000,21050,21000,761
20250219,113100,6163360100,21000,21100,21100,21000,407
20250219,113000,6154807950,21100,21050,21100,21000,1662
20250219,112900,6119817400,21050,21050,21100,21050,3739
20250219,112800,6040926900,21100,21100,21100,21050,360
20250219,112700,6033336350,21100,21100,21100,21050,254
20250219,112600,6027977400,21100,21050,21100,21000,571
20250219,112500,6015948250,21050,21050,21050,21000,235
20250219,112400,6011001850,21000,21050,21050,21000,231
20250219,112300,6006142300,21050,21050,21050,21000,457
20250219,112200,5996533300,21050,21000,21050,20950,284
20250219,112100,5990565650,21000,21050,21100,21000,791
20250219,112000,5973934000,21000,21000,21050,21000,1296
20250219,111900,5946678650,21000,20950,21000,20950,215
20250219,111800,5942165050,21000,20950,21000,20950,253
20250219,111700,5936858450,21000,21000,21000,20900,1450
20250219,111600,5906544000,21000,21050,21050,20950,943
20250219,111500,5886741550,21000,21000,21050,21000,144
20250219,111400,5883715000,21050,21050,21050,21000,1616
20250219,111300,5849729000,21050,21050,21050,21000,257
20250219,111200,5844319250,21000,20950,21050,20950,760
20250219,111100,5828346800,21000,20950,21000,20950,451
20250219,111000,5818884100,20950,20900,21000,20850,1240
20250219,110900,5792955550,20850,20850,20900,20800,872
20250219,110800,5774765700,20850,20850,20900,20800,773
20250219,110700,5758648400,20850,20800,20900,20800,677
20250219,110600,5744549850,20800,20900,20900,20750,6507
20250219,110500,5609158600,20900,20850,20950,20800,6013
20250219,110400,5483836800,20850,20950,21000,20850,2273
20250219,110300,5436319800,20950,21050,21050,20900,3147
20250219,110200,5370302150,21050,21050,21100,21050,628
20250219,110100,5357076350,21050,21100,21100,21050,1169
20250219,110000,5332459900,21100,21050,21100,21050,780
20250219,105900,5316036150,21050,21050,21100,21050,464
20250219,105800,5306255150,21100,21050,21100,21050,498
20250219,105700,5295760050,21050,21050,21100,21050,1740
20250219,105600,5259129550,21050,21150,21150,21050,2098
20250219,105500,5214925000,21150,21200,21200,21100,814
20250219,105400,5197734050,21100,21200,21200,21100,3160
20250219,105300,5130949950,21200,21200,21200,21150,887
20250219,105200,5112172400,21150,21150,21200,21150,1833
20250219,105100,5073322600,21200,21200,21200,21150,463
20250219,105000,5063507650,21200,21150,21200,21150,1131
20250219,104900,5039561200,21200,21150,21200,21150,1380
20250219,104800,5010371900,21150,21150,21150,21050,3096
20250219,104700,4945056550,21150,21150,21200,21150,513
20250219,104600,4934190000,21150,21150,21200,21050,821
20250219,104500,4916830100,21050,21250,21250,21050,9603
20250219,104400,4713694500,21250,21150,21250,21150,3086
20250219,104300,4648262200,21200,21300,21350,21150,10739
20250219,104200,4419695350,21300,20950,21300,20950,16304
20250219,104100,4074773500,20950,20950,21000,20950,489
20250219,104000,4064505800,20950,20950,21000,20900,1899
20250219,103900,4024719350,20900,20900,20950,20850,388
20250219,103800,4016605950,20900,20900,20950,20900,452
20250219,103700,4007158800,20900,20900,20950,20850,1059
20250219,103600,3985040150,20850,20850,20900,20850,322
20250219,103500,3978320350,20900,20900,20900,20850,2200
20250219,103400,3932383100,20950,21000,21000,20900,5098
20250219,103300,3825582650,20950,21050,21050,20950,534
20250219,103200,3814362100,21050,21050,21100,21000,4042
20250219,103100,3729231250,21000,21050,21050,21000,1381
20250219,103000,3700204950,21000,21000,21050,21000,627
20250219,102900,3687032950,21050,21000,21050,20950,809
20250219,102800,3670033000,20950,21000,21050,20950,3333
20250219,102700,3600047500,21000,21200,21200,21000,4595
20250219,102600,3503124450,21150,21200,21200,21150,2319
20250219,102500,3454029400,21150,21150,21200,21100,6625
20250219,102400,3313822450,21150,21100,21150,21100,1703
20250219,102300,3277821700,21100,21100,21200,21050,12111
20250219,102200,3021755200,21100,21000,21150,20950,11256
20250219,102100,2785114400,21000,20900,21000,20850,6078
20250219,102000,2657760350,20900,20850,20950,20850,2480
20250219,101900,2605955200,20900,20900,20900,20800,566
20250219,101800,2594139550,20800,20800,20900,20800,4322
20250219,101700,2504021200,20800,20800,20850,20750,2063
20250219,101600,2461109400,20850,20750,20850,20750,1794
20250219,101500,2423783150,20750,20750,20800,20750,624
20250219,101400,2410820950,20750,20750,20800,20700,1085
20250219,101300,2388307200,20750,20750,20750,20700,300
20250219,101200,2382082350,20750,20700,20750,20700,44
20250219,101100,2381170300,20700,20750,20750,20700,377
20250219,101000,2373348100,20800,20750,20800,20750,587
20250219,100900,2361145000,20800,20800,20850,20800,941
20250219,100800,2341559650,20850,20800,20850,20750,1782
20250219,100700,2304484250,20800,20750,20800,20700,659
20250219,100600,2290782850,20650,20750,20750,20650,828
20250219,100500,2273644400,20750,20800,20800,20700,443
20250219,100400,2264448650,20800,20650,20800,20600,6642
20250219,100300,2127229000,20600,20700,20700,20550,1986
20250219,100200,2086299850,20650,20700,20700,20650,708
20250219,100100,2071677200,20700,20800,20800,20700,3861
20250219,100000,1991575100,20750,20750,20850,20750,3178
20250219,095900,1925478550,20750,20700,20750,20700,1877
20250219,095800,1886538350,20700,20750,20750,20700,154
20250219,095700,1883345250,20700,20750,20750,20700,222
20250219,095600,1878747650,20700,20700,20750,20700,1070
20250219,095500,1856557300,20700,20700,20750,20700,404
20250219,095400,1848194350,20700,20750,20800,20700,1225
20250219,095300,1822765700,20800,20750,20800,20750,223
20250219,095200,1818135500,20750,20750,20750,20700,664
20250219,095100,1804359250,20750,20650,20750,20650,960
20250219,095000,1784459050,20650,20750,20800,20650,4386
20250219,094900,1693499250,20750,20750,20750,20700,1343
20250219,094800,1665643400,20750,20800,20800,20750,1067
20250219,094700,1643499250,20750,20800,20850,20750,2609
20250219,094600,1589251100,20800,20750,20850,20750,8313
20250219,094500,1416597200,20750,20750,20750,20700,1223
20250219,094400,1391238500,20700,20650,20750,20650,4129
20250219,094300,1305790750,20700,20600,20700,20550,1308
20250219,094200,1278857150,20600,20650,20650,20550,1150
20250219,094100,1255160350,20650,20500,20700,20450,5295
20250219,094000,1146109500,20500,20550,20600,20500,1576
20250219,093900,1113722800,20600,20600,20650,20550,1783
20250219,093800,1077017950,20650,20550,20650,20550,2542
20250219,093700,1024646300,20600,20550,20600,20500,1130
20250219,093600,1001413800,20600,20600,20650,20550,1586
20250219,093500,968725950,20600,20550,20600,20500,1787
20250219,093400,931942800,20500,20500,20550,20450,2961
20250219,093300,871238900,20500,20500,20500,20450,2448
20250219,093200,821056750,20500,20450,20500,20400,861
20250219,093100,803448750,20450,20450,20450,20400,2428
20250219,093000,753796200,20450,20400,20450,20350,5842
20250219,092900,634548750,20350,20350,20400,20350,430
20250219,092800,625791650,20350,20350,20350,20300,757
20250219,092700,610386750,20350,20300,20350,20300,1155
20250219,092600,586882550,20300,20250,20350,20250,1097
20250219,092500,564619300,20250,20250,20250,20200,52
20250219,092400,563567750,20200,20250,20250,20200,750
20250219,092300,548413000,20250,20200,20250,20200,106
20250219,092200,546268950,20200,20300,20350,20200,1929
20250219,092100,507164650,20300,20300,20350,20300,28
20250219,092000,506595750,20300,20200,20300,20200,1091
20250219,091900,484472250,20200,20250,20250,20200,368
20250219,091800,477030500,20250,20250,20300,20250,536
20250219,091700,466176450,20200,20200,20250,20150,748
20250219,091600,451045050,20200,20100,20200,20050,1487
20250219,091500,421083850,20100,20200,20200,20100,3966
20250219,091400,341088200,20250,20200,20250,20200,393
20250219,091300,333138600,20200,20200,20250,20200,828
20250219,091200,316412500,20250,20250,20250,20200,490
20250219,091100,306497500,20250,20300,20300,20250,1524
20250219,091000,275573950,20300,20350,20350,20250,322
20250219,090900,269034100,20350,20300,20350,20250,1590
20250219,090800,236712750,20300,20200,20300,20200,242
20250219,090700,231812200,20250,20150,20250,20150,3349
20250219,090600,164180150,20200,20200,20200,20150,929
20250219,090500,145447300,20200,20200,20300,20200,2845
20250219,090400,87771600,20250,20100,20250,20100,491
20250219,090300,77842900,20150,20100,20200,20100,1021
20250219,090200,57286550,20100,20100,20100,20100,117
20250219,090100,54934850,20100,20000,20150,20000,560
20250219,090000,43717200,20000,20000,20050,19980,2185
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184600 8828067800 21100 21100 21100 21100 4193
3 20250219 184500 8828067800 21100 21100 21100 21100 0
4 20250219 184400 8828067800 21100 21100 21100 21100 0
5 20250219 184300 8828067800 21100 21100 21100 21100 0
6 20250219 184200 8828067800 21100 21100 21100 21100 0
7 20250219 184100 8828067800 21100 21100 21100 21100 0
8 20250219 184000 8828067800 21100 21100 21100 21100 0
9 20250219 183900 8828067800 21100 21100 21100 21100 0
10 20250219 183800 8828067800 21100 21100 21100 21100 0
11 20250219 183700 8828067800 21100 21100 21100 21100 0
12 20250219 183600 8828067800 21100 21100 21100 21100 0
13 20250219 183500 8828067800 21100 21100 21100 21100 0
14 20250219 183400 8828067800 21100 21100 21100 21100 0
15 20250219 183300 8828067800 21100 21100 21100 21100 0
16 20250219 183200 8828067800 21100 21100 21100 21100 0
17 20250219 183100 8828067800 21100 21100 21100 21100 0
18 20250219 183000 8828067800 21100 21100 21100 21100 0
19 20250219 182900 8828067800 21100 21100 21100 21100 0
20 20250219 182800 8828067800 21100 21100 21100 21100 0
21 20250219 182700 8828067800 21100 21100 21100 21100 0
22 20250219 182600 8828067800 21100 21100 21100 21100 0
23 20250219 182500 8828067800 21100 21100 21100 21100 0
24 20250219 182400 8828067800 21100 21100 21100 21100 0
25 20250219 182300 8828067800 21100 21100 21100 21100 0
26 20250219 182200 8828067800 21100 21100 21100 21100 0
27 20250219 182100 8828067800 21100 21100 21100 21100 0
28 20250219 182000 8828067800 21100 21100 21100 21100 0
29 20250219 181900 8828067800 21100 21100 21100 21100 0
30 20250219 181800 8828067800 21100 21100 21100 21100 0
31 20250219 181700 8828067800 21100 21100 21100 21100 0
32 20250219 181600 8828067800 21100 21100 21100 21100 4193
33 20250219 181500 8828067800 21100 21100 21100 21100 0
34 20250219 181400 8828067800 21100 21100 21100 21100 0
35 20250219 181300 8828067800 21100 21100 21100 21100 0
36 20250219 181200 8828067800 21100 21100 21100 21100 0
37 20250219 181100 8828067800 21100 21100 21100 21100 0
38 20250219 181000 8828067800 21100 21100 21100 21100 0
39 20250219 180900 8828067800 21100 21100 21100 21100 0
40 20250219 180800 8828067800 21100 21100 21100 21100 0
41 20250219 180700 8828067800 21100 21100 21100 21100 0
42 20250219 180600 8828067800 21100 21100 21100 21100 0
43 20250219 180500 8828067800 21100 21100 21100 21100 0
44 20250219 180400 8828067800 21100 21100 21100 21100 0
45 20250219 180300 8828067800 21100 21100 21100 21100 0
46 20250219 180200 8828067800 21100 21100 21100 21100 0
47 20250219 180100 8828067800 21100 21100 21100 21100 0
48 20250219 180000 8828067800 21100 21100 21100 21100 0
49 20250219 175900 8828067800 21100 21100 21100 21100 0
50 20250219 175800 8828067800 21100 21100 21100 21100 0
51 20250219 175700 8828067800 21100 21100 21100 21100 0
52 20250219 175600 8828067800 21100 21100 21100 21100 0
53 20250219 175500 8828067800 21100 21100 21100 21100 0
54 20250219 175400 8828067800 21100 21100 21100 21100 0
55 20250219 175300 8828067800 21100 21100 21100 21100 0
56 20250219 175200 8828067800 21100 21100 21100 21100 0
57 20250219 175100 8828067800 21100 21100 21100 21100 0
58 20250219 175000 8828067800 21100 21100 21100 21100 0
59 20250219 174900 8828067800 21100 21100 21100 21100 0
60 20250219 174800 8828067800 21100 21100 21100 21100 0
61 20250219 174700 8828067800 21100 21100 21100 21100 0
62 20250219 174600 8828067800 21100 21100 21100 21100 4193
63 20250219 174500 8828067800 21100 21100 21100 21100 0
64 20250219 174400 8828067800 21100 21100 21100 21100 0
65 20250219 174300 8828067800 21100 21100 21100 21100 0
66 20250219 174200 8828067800 21100 21100 21100 21100 0
67 20250219 174100 8828067800 21100 21100 21100 21100 0
68 20250219 174000 8828067800 21100 21100 21100 21100 0
69 20250219 173900 8828067800 21100 21100 21100 21100 0
70 20250219 173800 8828067800 21100 21100 21100 21100 0
71 20250219 173700 8828067800 21100 21100 21100 21100 0
72 20250219 173600 8828067800 21100 21100 21100 21100 0
73 20250219 173500 8828067800 21100 21100 21100 21100 0
74 20250219 173400 8828067800 21100 21100 21100 21100 0
75 20250219 173300 8828067800 21100 21100 21100 21100 0
76 20250219 173200 8828067800 21100 21100 21100 21100 0
77 20250219 173100 8828067800 21100 21100 21100 21100 0
78 20250219 173000 8828067800 21100 21100 21100 21100 0
79 20250219 172900 8828067800 21100 21100 21100 21100 0
80 20250219 172800 8828067800 21100 21100 21100 21100 0
81 20250219 172700 8828067800 21100 21100 21100 21100 0
82 20250219 172600 8828067800 21100 21100 21100 21100 0
83 20250219 172500 8828067800 21100 21100 21100 21100 0
84 20250219 172400 8828067800 21100 21100 21100 21100 0
85 20250219 172300 8828067800 21100 21100 21100 21100 0
86 20250219 172200 8828067800 21100 21100 21100 21100 0
87 20250219 172100 8828067800 21100 21100 21100 21100 0
88 20250219 172000 8828067800 21100 21100 21100 21100 0
89 20250219 171900 8828067800 21100 21100 21100 21100 0
90 20250219 171800 8828067800 21100 21100 21100 21100 0
91 20250219 171700 8828067800 21100 21100 21100 21100 0
92 20250219 171600 8828067800 21100 21100 21100 21100 4193
93 20250219 171500 8828067800 21100 21100 21100 21100 0
94 20250219 171400 8828067800 21100 21100 21100 21100 0
95 20250219 171300 8828067800 21100 21100 21100 21100 0
96 20250219 171200 8828067800 21100 21100 21100 21100 0
97 20250219 171100 8828067800 21100 21100 21100 21100 0
98 20250219 171000 8828067800 21100 21100 21100 21100 0
99 20250219 170900 8828067800 21100 21100 21100 21100 0
100 20250219 170800 8828067800 21100 21100 21100 21100 0
101 20250219 170700 8828067800 21100 21100 21100 21100 0
102 20250219 170600 8828067800 21100 21100 21100 21100 0
103 20250219 170500 8828067800 21100 21100 21100 21100 0
104 20250219 170400 8828067800 21100 21100 21100 21100 0
105 20250219 170300 8828067800 21100 21100 21100 21100 0
106 20250219 170200 8828067800 21100 21100 21100 21100 0
107 20250219 170100 8828067800 21100 21100 21100 21100 0
108 20250219 170000 8828067800 21100 21100 21100 21100 0
109 20250219 165900 8828067800 21100 21100 21100 21100 0
110 20250219 165800 8828067800 21100 21100 21100 21100 0
111 20250219 165700 8828067800 21100 21100 21100 21100 0
112 20250219 165600 8828067800 21100 21100 21100 21100 0
113 20250219 165500 8828067800 21100 21100 21100 21100 0
114 20250219 165400 8828067800 21100 21100 21100 21100 0
115 20250219 165300 8828067800 21100 21100 21100 21100 0
116 20250219 165200 8828067800 21100 21100 21100 21100 0
117 20250219 165100 8828067800 21100 21100 21100 21100 0
118 20250219 165000 8828067800 21100 21100 21100 21100 0
119 20250219 164900 8828067800 21100 21100 21100 21100 0
120 20250219 164800 8828067800 21100 21100 21100 21100 0
121 20250219 164700 8828067800 21100 21100 21100 21100 0
122 20250219 164600 8828067800 21100 21100 21100 21100 4193
123 20250219 164500 8828067800 21100 21100 21100 21100 0
124 20250219 164400 8828067800 21100 21100 21100 21100 0
125 20250219 164300 8828067800 21100 21100 21100 21100 0
126 20250219 164200 8828067800 21100 21100 21100 21100 0
127 20250219 164100 8828067800 21100 21100 21100 21100 0
128 20250219 164000 8828067800 21100 21100 21100 21100 0
129 20250219 163900 8828067800 21100 21100 21100 21100 0
130 20250219 163800 8828067800 21100 21100 21100 21100 0
131 20250219 163700 8828067800 21100 21100 21100 21100 0
132 20250219 163600 8828067800 21100 21100 21100 21100 0
133 20250219 163500 8828067800 21100 21100 21100 21100 0
134 20250219 163400 8828067800 21100 21100 21100 21100 0
135 20250219 163300 8828067800 21100 21100 21100 21100 0
136 20250219 163200 8828067800 21100 21100 21100 21100 0
137 20250219 163100 8828067800 21100 21100 21100 21100 0
138 20250219 163000 8828067800 21100 21100 21100 21100 0
139 20250219 162900 8828067800 21100 21100 21100 21100 0
140 20250219 162800 8828067800 21100 21100 21100 21100 0
141 20250219 162700 8828067800 21100 21100 21100 21100 0
142 20250219 162600 8828067800 21100 21100 21100 21100 0
143 20250219 162500 8828067800 21100 21100 21100 21100 0
144 20250219 162400 8828067800 21100 21100 21100 21100 0
145 20250219 162300 8828067800 21100 21100 21100 21100 0
146 20250219 162200 8828067800 21100 21100 21100 21100 0
147 20250219 162100 8828067800 21100 21100 21100 21100 0
148 20250219 162000 8828067800 21100 21100 21100 21100 0
149 20250219 161900 8828067800 21100 21100 21100 21100 0
150 20250219 161800 8828067800 21100 21100 21100 21100 0
151 20250219 161700 8828067800 21100 21100 21100 21100 0
152 20250219 161600 8828067800 21100 21100 21100 21100 4193
153 20250219 161500 8828067800 21100 21100 21100 21100 0
154 20250219 161400 8828067800 21100 21100 21100 21100 0
155 20250219 161300 8828067800 21100 21100 21100 21100 0
156 20250219 161200 8828067800 21100 21100 21100 21100 0
157 20250219 161100 8828067800 21100 21100 21100 21100 0
158 20250219 161000 8828067800 21100 21100 21100 21100 0
159 20250219 160900 8828067800 21100 21100 21100 21100 0
160 20250219 160800 8828067800 21100 21100 21100 21100 0
161 20250219 160700 8828067800 21100 21100 21100 21100 0
162 20250219 160600 8828067800 21100 21100 21100 21100 0
163 20250219 160500 8828067800 21100 21100 21100 21100 0
164 20250219 160400 8828067800 21100 21100 21100 21100 0
165 20250219 160300 8828067800 21100 21100 21100 21100 0
166 20250219 160200 8828067800 21100 21100 21100 21100 0
167 20250219 160100 8828067800 21100 21100 21100 21100 0
168 20250219 160000 8828067800 21100 21100 21100 21100 0
169 20250219 155900 8828067800 21100 21100 21100 21100 0
170 20250219 155800 8828067800 21100 21100 21100 21100 0
171 20250219 155700 8828067800 21100 21100 21100 21100 0
172 20250219 155600 8828067800 21100 21100 21100 21100 0
173 20250219 155500 8828067800 21100 21100 21100 21100 0
174 20250219 155400 8828067800 21100 21100 21100 21100 0
175 20250219 155300 8828067800 21100 21100 21100 21100 0
176 20250219 155200 8828067800 21100 21100 21100 21100 0
177 20250219 155100 8828067800 21100 21100 21100 21100 0
178 20250219 155000 8828067800 21100 21100 21100 21100 0
179 20250219 154900 8828067800 21100 21100 21100 21100 0
180 20250219 154800 8828067800 21100 21100 21100 21100 0
181 20250219 154700 8828067800 21100 21100 21100 21100 0
182 20250219 154600 8828067800 21100 21100 21100 21100 4193
183 20250219 154500 8828067800 21100 21100 21100 21100 0
184 20250219 154400 8828067800 21100 21100 21100 21100 0
185 20250219 154300 8828067800 21100 21100 21100 21100 0
186 20250219 154200 8828067800 21100 21100 21100 21100 0
187 20250219 154100 8828067800 21100 21100 21100 21100 0
188 20250219 154000 8828067800 21100 21100 21100 21100 0
189 20250219 153900 8828067800 21100 21100 21100 21100 0
190 20250219 153800 8828067800 21100 21100 21100 21100 0
191 20250219 153700 8828067800 21100 21100 21100 21100 0
192 20250219 153600 8828067800 21100 21100 21100 21100 0
193 20250219 153500 8828067800 21100 21100 21100 21100 0
194 20250219 153400 8828067800 21100 21100 21100 21100 0
195 20250219 153300 8828067800 21100 21100 21100 21100 0
196 20250219 153200 8828067800 21100 21100 21100 21100 0
197 20250219 153100 8828067800 21100 21100 21100 21100 0
198 20250219 153000 8828067800 21100 21100 21100 21100 4193
199 20250219 152900 8739595500 21100 21100 21100 21100 0
200 20250219 152800 8739595500 21100 21100 21100 21100 0
201 20250219 152700 8739595500 21100 21100 21100 21100 0
202 20250219 152600 8739595500 21100 21100 21100 21100 0
203 20250219 152500 8739595500 21100 21100 21100 21100 0
204 20250219 152400 8739595500 21100 21100 21100 21100 0
205 20250219 152300 8739595500 21100 21100 21100 21100 0
206 20250219 152200 8739595500 21100 21100 21100 21100 0
207 20250219 152100 8739595500 21100 21100 21100 21100 0
208 20250219 152000 8739595500 21100 21100 21100 21100 0
209 20250219 151900 8739595500 21100 21050 21100 21050 345
210 20250219 151800 8732317250 21100 21100 21100 21050 1512
211 20250219 151700 8700432050 21050 21050 21050 21000 1488
212 20250219 151600 8669121400 21000 21050 21050 21000 865
213 20250219 151500 8650913500 21000 21050 21050 21000 877
214 20250219 151400 8632465200 21050 21050 21050 21000 327
215 20250219 151300 8625589500 21000 21000 21050 21000 513
216 20250219 151200 8614804050 21000 21000 21050 20950 663
217 20250219 151100 8600862600 21000 21050 21050 20950 954
218 20250219 151000 8580824350 21000 21050 21050 21000 1114
219 20250219 150900 8557385800 21000 21050 21100 21000 732
220 20250219 150800 8541971000 21050 21050 21100 21050 336
221 20250219 150700 8534886950 21050 21000 21100 21000 282
222 20250219 150600 8528946600 21050 21100 21100 21000 1239
223 20250219 150500 8502859500 21050 21050 21100 21000 269
224 20250219 150400 8497190650 21000 21050 21050 21000 424
225 20250219 150300 8488267450 21050 21050 21050 21000 543
226 20250219 150200 8476841950 21050 21000 21050 20950 2206
227 20250219 150100 8430485400 20950 20950 21050 20950 372
228 20250219 150000 8422683150 21000 21000 21050 20950 544
229 20250219 145900 8411262850 20950 21100 21100 20950 1895
230 20250219 145800 8371464150 21050 21050 21100 21050 358
231 20250219 145700 8363924500 21100 21050 21100 21050 165
232 20250219 145600 8360444450 21100 21100 21100 21000 599
233 20250219 145500 8347831700 21100 21050 21100 21050 699
234 20250219 145400 8333116050 21100 21100 21100 21050 391
235 20250219 145300 8324872350 21050 21100 21100 21050 581
236 20250219 145200 8312638400 21050 21100 21100 21050 415
237 20250219 145100 8303886200 21100 21100 21100 21050 379
238 20250219 145000 8295889450 21100 21050 21100 21050 250
239 20250219 144900 8290622600 21000 21000 21050 21000 317
240 20250219 144800 8283952450 21000 21000 21100 21000 863
241 20250219 144700 8265816800 21000 21100 21100 21000 1933
242 20250219 144600 8225118800 21050 21100 21100 21050 289
243 20250219 144500 8219021850 21100 21100 21100 21050 241
244 20250219 144400 8213938100 21100 21100 21100 21050 371
245 20250219 144300 8206116550 21050 21100 21100 21050 734
246 20250219 144200 8190654350 21100 21050 21100 21000 2841
247 20250219 144100 8130840700 21050 21050 21050 21000 611
248 20250219 144000 8118000500 21000 21050 21050 21000 1097
249 20250219 143900 8094958800 21000 21000 21050 21000 1479
250 20250219 143800 8063894300 21000 21000 21050 21000 441
251 20250219 143700 8054626100 21050 21000 21050 21000 150
252 20250219 143600 8051469100 21050 21000 21050 21000 948
253 20250219 143500 8031530650 21000 21050 21050 21000 1150
254 20250219 143400 8007351050 21000 21100 21100 21000 1072
255 20250219 143300 7984809200 21050 21050 21100 21050 555
256 20250219 143200 7973105900 21050 21100 21100 21050 273
257 20250219 143100 7967348800 21100 21100 21100 21050 83
258 20250219 143000 7965597700 21050 21050 21100 21050 650
259 20250219 142900 7951886400 21050 21050 21100 21000 1145
260 20250219 142800 7927785150 21050 21050 21100 21050 120
261 20250219 142700 7925259050 21050 21050 21100 21000 325
262 20250219 142600 7918418450 21050 21050 21050 21050 229
263 20250219 142500 7913598000 21100 21050 21100 21000 837
264 20250219 142400 7895979100 21050 21000 21050 21000 317
265 20250219 142300 7889313900 21000 21100 21100 21000 846
266 20250219 142200 7871504450 21050 21100 21100 21050 465
267 20250219 142100 7861698900 21100 21100 21100 21050 403
268 20250219 142000 7853198850 21100 21100 21100 21050 121
269 20250219 141900 7850645800 21100 21100 21100 21050 527
270 20250219 141800 7839526550 21100 21050 21100 21050 515
271 20250219 141700 7828668200 21100 21100 21100 21050 300
272 20250219 141600 7822342100 21050 21000 21050 21000 206
273 20250219 141500 7818009700 21000 21050 21050 21000 121
274 20250219 141400 7815462900 21050 21050 21050 20950 779
275 20250219 141300 7799090600 21050 21100 21100 21000 626
276 20250219 141200 7785911600 21100 21100 21100 21050 971
277 20250219 141100 7765435300 21100 21050 21100 21050 2166
278 20250219 141000 7719732900 21050 21000 21050 21000 1135
279 20250219 140900 7695841300 21050 21000 21050 21000 1142
280 20250219 140800 7671855500 21050 21050 21050 21050 512
281 20250219 140700 7661077900 21050 21000 21050 21000 46
282 20250219 140600 7660111500 21050 21050 21050 21000 357
283 20250219 140500 7652596800 21050 21000 21050 21000 1045
284 20250219 140400 7630651750 21000 21000 21000 20950 854
285 20250219 140300 7612718700 21000 20950 21000 20950 305
286 20250219 140200 7606314400 21000 20950 21000 20950 87
287 20250219 140100 7604487850 21000 21000 21000 20950 174
288 20250219 140000 7600835250 21000 20950 21000 20950 253
289 20250219 135900 7595533150 21000 20950 21000 20950 77
290 20250219 135800 7593916300 20950 20950 21000 20950 243
291 20250219 135700 7588818900 21000 20950 21000 20900 646
292 20250219 135600 7575279050 21000 21000 21000 20950 1037
293 20250219 135500 7553541650 20950 21000 21000 20950 175
294 20250219 135400 7549867550 21000 21000 21000 20950 198
295 20250219 135300 7545709650 21000 20950 21000 20950 1386
296 20250219 135200 7516658100 20950 20950 20950 20900 307
297 20250219 135100 7510233350 20900 20850 20950 20850 6142
298 20250219 135000 7381866500 20850 20950 20950 20850 1667
299 20250219 134900 7347028000 20950 20900 20950 20900 832
300 20250219 134800 7329636200 20900 20900 20900 20850 748
301 20250219 134700 7314033750 20900 20950 20950 20850 310
302 20250219 134600 7307559350 20950 20900 20950 20900 275
303 20250219 134500 7301811700 20850 20950 20950 20850 798
304 20250219 134400 7285137650 20950 20950 20950 20900 384
305 20250219 134300 7277094850 20900 20900 20950 20850 489
306 20250219 134200 7266878100 20950 20950 20950 20900 144
307 20250219 134100 7263861600 20950 20900 20950 20900 411
308 20250219 134000 7255269650 20950 20950 20950 20900 126
309 20250219 133900 7252632550 20950 20900 20950 20900 690
310 20250219 133800 7238208200 20950 20950 20950 20900 655
311 20250219 133700 7224490950 20950 21000 21000 20950 157
312 20250219 133600 7221197600 21000 21000 21000 20950 46
313 20250219 133500 7220231650 21000 20950 21000 20900 428
314 20250219 133400 7211259900 20950 21050 21050 20950 792
315 20250219 133300 7194644500 21050 21050 21050 21000 136
316 20250219 133200 7191784850 21000 21000 21050 21000 462
317 20250219 133100 7182064100 21050 21050 21050 21050 144
318 20250219 133000 7179032900 21050 21050 21050 21000 218
319 20250219 132900 7174448000 21000 21000 21050 21000 408
320 20250219 132800 7165871650 21050 21000 21050 20950 585
321 20250219 132700 7153589150 20950 21000 21000 20900 238
322 20250219 132600 7148596850 21000 21000 21000 20950 325
323 20250219 132500 7141784250 20950 21000 21050 20950 479
324 20250219 132400 7131723000 21050 21000 21050 20950 657
325 20250219 132300 7117916700 21000 21000 21050 21000 194
326 20250219 132200 7113839000 21050 21050 21050 21000 214
327 20250219 132100 7109339800 21050 21000 21050 21000 904
328 20250219 132000 7090353750 21000 21050 21050 21000 530
329 20250219 131900 7079218250 21000 21050 21050 21000 420
330 20250219 131800 7070393150 21050 21000 21050 21000 335
331 20250219 131700 7063354500 21000 21100 21100 21000 1376
332 20250219 131600 7034378700 21100 21100 21100 21100 97
333 20250219 131500 7032332000 21100 21050 21100 21050 146
334 20250219 131400 7029256900 21100 21100 21100 21050 353
335 20250219 131300 7021819200 21100 21100 21100 21050 76
336 20250219 131200 7020215750 21050 21100 21100 21050 220
337 20250219 131100 7015576300 21100 21050 21100 21050 136
338 20250219 131000 7012711450 21050 21100 21100 21050 344
339 20250219 130900 7005466350 21100 21100 21100 21050 337
340 20250219 130800 6998356950 21100 21100 21100 21100 522
341 20250219 130700 6987342750 21100 21100 21100 21050 210
342 20250219 130600 6982916750 21100 21100 21100 21050 333
343 20250219 130500 6975903450 21100 21100 21100 21050 446
344 20250219 130400 6966493950 21100 21100 21100 21100 186
345 20250219 130300 6962569350 21050 21100 21100 21050 114
346 20250219 130200 6960165750 21100 21050 21100 21050 172
347 20250219 130100 6956538100 21100 21050 21100 21050 271
348 20250219 130000 6950828700 21050 21050 21100 21050 155
349 20250219 125900 6947559000 21100 21050 21100 21050 417
350 20250219 125800 6938772350 21050 21050 21050 21050 90
351 20250219 125700 6936877850 21050 21000 21050 21000 561
352 20250219 125600 6925094850 21000 21050 21050 21000 207
353 20250219 125500 6920741100 21050 20950 21050 20950 84
354 20250219 125400 6918976800 21000 21000 21050 21000 664
355 20250219 125300 6905020750 21050 21050 21050 21000 413
356 20250219 125200 6896344850 21000 21000 21050 21000 336
357 20250219 125100 6889281750 21000 21000 21000 20950 523
358 20250219 125000 6878298850 21000 20950 21000 20950 151
359 20250219 124900 6875133350 20950 20900 20950 20900 901
360 20250219 124800 6856272800 20950 20900 20950 20900 416
361 20250219 124700 6847573100 20900 21000 21000 20900 490
362 20250219 124600 6837309100 21000 21000 21000 20950 157
363 20250219 124500 6834012150 21000 21000 21050 21000 539
364 20250219 124400 6822691250 21050 21050 21050 21000 216
365 20250219 124300 6818149450 21050 21100 21100 21000 388
366 20250219 124200 6809985800 21100 21150 21150 21100 394
367 20250219 124100 6801661500 21150 21100 21150 21100 599
368 20250219 124000 6789021600 21050 21050 21100 21050 246
369 20250219 123900 6783837250 21050 21100 21100 21050 92
370 20250219 123800 6781896200 21100 21150 21150 21100 597
371 20250219 123700 6769288900 21150 21150 21150 21100 644
372 20250219 123600 6755698650 21150 21100 21150 21100 922
373 20250219 123500 6736231350 21100 21100 21100 21100 85
374 20250219 123400 6734437850 21100 21150 21150 21050 940
375 20250219 123300 6714601000 21150 21150 21150 21100 167
376 20250219 123200 6711072350 21150 21100 21150 21100 368
377 20250219 123100 6703303900 21150 21150 21150 21100 168
378 20250219 123000 6699752100 21150 21150 21150 21100 279
379 20250219 122900 6693852750 21100 21100 21150 21100 148
380 20250219 122800 6690727900 21150 21100 21150 21100 520
381 20250219 122700 6679748350 21100 21150 21150 21100 267
382 20250219 122600 6674103450 21150 21100 21150 21100 186
383 20250219 122500 6670177150 21100 21150 21150 21100 400
384 20250219 122400 6661717450 21100 21150 21150 21100 744
385 20250219 122300 6646010150 21100 21150 21150 21100 164
386 20250219 122200 6642546800 21150 21100 21150 21100 842
387 20250219 122100 6624773200 21150 21100 21150 21100 1321
388 20250219 122000 6596889000 21150 21150 21150 21100 92
389 20250219 121900 6594945450 21150 21100 21150 21100 194
390 20250219 121800 6590844350 21150 21150 21150 21100 211
391 20250219 121700 6586382000 21100 21150 21150 21100 281
392 20250219 121600 6580439100 21100 21150 21150 21100 327
393 20250219 121500 6573524850 21150 21100 21150 21050 4484
394 20250219 121400 6478896000 21100 21100 21100 21050 82
395 20250219 121300 6477165850 21050 21050 21100 21000 850
396 20250219 121200 6459269600 21050 21000 21050 21000 762
397 20250219 121100 6443248600 21050 21000 21050 21000 109
398 20250219 121000 6440955900 21050 21000 21050 21000 295
399 20250219 120900 6434747600 21050 21050 21050 21050 36
400 20250219 120800 6433989800 21050 21100 21100 21000 132
401 20250219 120700 6431209550 21050 21100 21100 21050 684
402 20250219 120600 6416802250 21100 21100 21100 21050 290
403 20250219 120500 6410687400 21100 21050 21100 21050 193
404 20250219 120400 6406617250 21100 21100 21100 21050 163
405 20250219 120300 6403178100 21100 21000 21100 21000 44
406 20250219 120200 6402250100 21100 21100 21100 21000 594
407 20250219 120100 6389744600 21100 21100 21100 21050 202
408 20250219 120000 6385485900 21050 21100 21100 21050 291
409 20250219 115900 6379348550 21100 21100 21100 21050 139
410 20250219 115800 6376418900 21050 21000 21100 21000 224
411 20250219 115700 6371713550 21050 21000 21050 21000 618
412 20250219 115600 6358706500 21050 21050 21050 21000 208
413 20250219 115500 6354328350 21050 21050 21050 21000 53
414 20250219 115400 6353213550 21050 21000 21050 21000 179
415 20250219 115300 6349446450 21050 21000 21050 21000 203
416 20250219 115200 6345173700 21050 21050 21050 21000 121
417 20250219 115100 6342629350 21050 21050 21050 21000 202
418 20250219 115000 6338383700 21000 21050 21100 21000 321
419 20250219 114900 6331626550 21050 21050 21100 21050 205
420 20250219 114800 6327305800 21100 21050 21100 21000 492
421 20250219 114700 6316946950 21050 21050 21100 21000 512
422 20250219 114600 6306170450 21050 21050 21100 21000 332
423 20250219 114500 6299181900 21050 21050 21050 21000 41
424 20250219 114400 6298319000 21000 20950 21000 20900 206
425 20250219 114300 6293998400 20950 21050 21050 20950 405
426 20250219 114200 6285494900 21050 21050 21050 21000 279
427 20250219 114100 6279622600 21050 21100 21100 21050 464
428 20250219 114000 6269850250 21100 21050 21100 21000 827
429 20250219 113900 6252443300 21000 21000 21050 21000 160
430 20250219 113800 6249076550 21050 21050 21100 21000 317
431 20250219 113700 6242404100 21100 21100 21100 21050 863
432 20250219 113600 6224229500 21100 21100 21100 21050 300
433 20250219 113500 6217907650 21100 21100 21100 21050 247
434 20250219 113400 6212700900 21050 21050 21100 21000 544
435 20250219 113300 6201246000 21100 21000 21100 20950 1044
436 20250219 113200 6179362450 21000 21000 21050 21000 761
437 20250219 113100 6163360100 21000 21100 21100 21000 407
438 20250219 113000 6154807950 21100 21050 21100 21000 1662
439 20250219 112900 6119817400 21050 21050 21100 21050 3739
440 20250219 112800 6040926900 21100 21100 21100 21050 360
441 20250219 112700 6033336350 21100 21100 21100 21050 254
442 20250219 112600 6027977400 21100 21050 21100 21000 571
443 20250219 112500 6015948250 21050 21050 21050 21000 235
444 20250219 112400 6011001850 21000 21050 21050 21000 231
445 20250219 112300 6006142300 21050 21050 21050 21000 457
446 20250219 112200 5996533300 21050 21000 21050 20950 284
447 20250219 112100 5990565650 21000 21050 21100 21000 791
448 20250219 112000 5973934000 21000 21000 21050 21000 1296
449 20250219 111900 5946678650 21000 20950 21000 20950 215
450 20250219 111800 5942165050 21000 20950 21000 20950 253
451 20250219 111700 5936858450 21000 21000 21000 20900 1450
452 20250219 111600 5906544000 21000 21050 21050 20950 943
453 20250219 111500 5886741550 21000 21000 21050 21000 144
454 20250219 111400 5883715000 21050 21050 21050 21000 1616
455 20250219 111300 5849729000 21050 21050 21050 21000 257
456 20250219 111200 5844319250 21000 20950 21050 20950 760
457 20250219 111100 5828346800 21000 20950 21000 20950 451
458 20250219 111000 5818884100 20950 20900 21000 20850 1240
459 20250219 110900 5792955550 20850 20850 20900 20800 872
460 20250219 110800 5774765700 20850 20850 20900 20800 773
461 20250219 110700 5758648400 20850 20800 20900 20800 677
462 20250219 110600 5744549850 20800 20900 20900 20750 6507
463 20250219 110500 5609158600 20900 20850 20950 20800 6013
464 20250219 110400 5483836800 20850 20950 21000 20850 2273
465 20250219 110300 5436319800 20950 21050 21050 20900 3147
466 20250219 110200 5370302150 21050 21050 21100 21050 628
467 20250219 110100 5357076350 21050 21100 21100 21050 1169
468 20250219 110000 5332459900 21100 21050 21100 21050 780
469 20250219 105900 5316036150 21050 21050 21100 21050 464
470 20250219 105800 5306255150 21100 21050 21100 21050 498
471 20250219 105700 5295760050 21050 21050 21100 21050 1740
472 20250219 105600 5259129550 21050 21150 21150 21050 2098
473 20250219 105500 5214925000 21150 21200 21200 21100 814
474 20250219 105400 5197734050 21100 21200 21200 21100 3160
475 20250219 105300 5130949950 21200 21200 21200 21150 887
476 20250219 105200 5112172400 21150 21150 21200 21150 1833
477 20250219 105100 5073322600 21200 21200 21200 21150 463
478 20250219 105000 5063507650 21200 21150 21200 21150 1131
479 20250219 104900 5039561200 21200 21150 21200 21150 1380
480 20250219 104800 5010371900 21150 21150 21150 21050 3096
481 20250219 104700 4945056550 21150 21150 21200 21150 513
482 20250219 104600 4934190000 21150 21150 21200 21050 821
483 20250219 104500 4916830100 21050 21250 21250 21050 9603
484 20250219 104400 4713694500 21250 21150 21250 21150 3086
485 20250219 104300 4648262200 21200 21300 21350 21150 10739
486 20250219 104200 4419695350 21300 20950 21300 20950 16304
487 20250219 104100 4074773500 20950 20950 21000 20950 489
488 20250219 104000 4064505800 20950 20950 21000 20900 1899
489 20250219 103900 4024719350 20900 20900 20950 20850 388
490 20250219 103800 4016605950 20900 20900 20950 20900 452
491 20250219 103700 4007158800 20900 20900 20950 20850 1059
492 20250219 103600 3985040150 20850 20850 20900 20850 322
493 20250219 103500 3978320350 20900 20900 20900 20850 2200
494 20250219 103400 3932383100 20950 21000 21000 20900 5098
495 20250219 103300 3825582650 20950 21050 21050 20950 534
496 20250219 103200 3814362100 21050 21050 21100 21000 4042
497 20250219 103100 3729231250 21000 21050 21050 21000 1381
498 20250219 103000 3700204950 21000 21000 21050 21000 627
499 20250219 102900 3687032950 21050 21000 21050 20950 809
500 20250219 102800 3670033000 20950 21000 21050 20950 3333
501 20250219 102700 3600047500 21000 21200 21200 21000 4595
502 20250219 102600 3503124450 21150 21200 21200 21150 2319
503 20250219 102500 3454029400 21150 21150 21200 21100 6625
504 20250219 102400 3313822450 21150 21100 21150 21100 1703
505 20250219 102300 3277821700 21100 21100 21200 21050 12111
506 20250219 102200 3021755200 21100 21000 21150 20950 11256
507 20250219 102100 2785114400 21000 20900 21000 20850 6078
508 20250219 102000 2657760350 20900 20850 20950 20850 2480
509 20250219 101900 2605955200 20900 20900 20900 20800 566
510 20250219 101800 2594139550 20800 20800 20900 20800 4322
511 20250219 101700 2504021200 20800 20800 20850 20750 2063
512 20250219 101600 2461109400 20850 20750 20850 20750 1794
513 20250219 101500 2423783150 20750 20750 20800 20750 624
514 20250219 101400 2410820950 20750 20750 20800 20700 1085
515 20250219 101300 2388307200 20750 20750 20750 20700 300
516 20250219 101200 2382082350 20750 20700 20750 20700 44
517 20250219 101100 2381170300 20700 20750 20750 20700 377
518 20250219 101000 2373348100 20800 20750 20800 20750 587
519 20250219 100900 2361145000 20800 20800 20850 20800 941
520 20250219 100800 2341559650 20850 20800 20850 20750 1782
521 20250219 100700 2304484250 20800 20750 20800 20700 659
522 20250219 100600 2290782850 20650 20750 20750 20650 828
523 20250219 100500 2273644400 20750 20800 20800 20700 443
524 20250219 100400 2264448650 20800 20650 20800 20600 6642
525 20250219 100300 2127229000 20600 20700 20700 20550 1986
526 20250219 100200 2086299850 20650 20700 20700 20650 708
527 20250219 100100 2071677200 20700 20800 20800 20700 3861
528 20250219 100000 1991575100 20750 20750 20850 20750 3178
529 20250219 095900 1925478550 20750 20700 20750 20700 1877
530 20250219 095800 1886538350 20700 20750 20750 20700 154
531 20250219 095700 1883345250 20700 20750 20750 20700 222
532 20250219 095600 1878747650 20700 20700 20750 20700 1070
533 20250219 095500 1856557300 20700 20700 20750 20700 404
534 20250219 095400 1848194350 20700 20750 20800 20700 1225
535 20250219 095300 1822765700 20800 20750 20800 20750 223
536 20250219 095200 1818135500 20750 20750 20750 20700 664
537 20250219 095100 1804359250 20750 20650 20750 20650 960
538 20250219 095000 1784459050 20650 20750 20800 20650 4386
539 20250219 094900 1693499250 20750 20750 20750 20700 1343
540 20250219 094800 1665643400 20750 20800 20800 20750 1067
541 20250219 094700 1643499250 20750 20800 20850 20750 2609
542 20250219 094600 1589251100 20800 20750 20850 20750 8313
543 20250219 094500 1416597200 20750 20750 20750 20700 1223
544 20250219 094400 1391238500 20700 20650 20750 20650 4129
545 20250219 094300 1305790750 20700 20600 20700 20550 1308
546 20250219 094200 1278857150 20600 20650 20650 20550 1150
547 20250219 094100 1255160350 20650 20500 20700 20450 5295
548 20250219 094000 1146109500 20500 20550 20600 20500 1576
549 20250219 093900 1113722800 20600 20600 20650 20550 1783
550 20250219 093800 1077017950 20650 20550 20650 20550 2542
551 20250219 093700 1024646300 20600 20550 20600 20500 1130
552 20250219 093600 1001413800 20600 20600 20650 20550 1586
553 20250219 093500 968725950 20600 20550 20600 20500 1787
554 20250219 093400 931942800 20500 20500 20550 20450 2961
555 20250219 093300 871238900 20500 20500 20500 20450 2448
556 20250219 093200 821056750 20500 20450 20500 20400 861
557 20250219 093100 803448750 20450 20450 20450 20400 2428
558 20250219 093000 753796200 20450 20400 20450 20350 5842
559 20250219 092900 634548750 20350 20350 20400 20350 430
560 20250219 092800 625791650 20350 20350 20350 20300 757
561 20250219 092700 610386750 20350 20300 20350 20300 1155
562 20250219 092600 586882550 20300 20250 20350 20250 1097
563 20250219 092500 564619300 20250 20250 20250 20200 52
564 20250219 092400 563567750 20200 20250 20250 20200 750
565 20250219 092300 548413000 20250 20200 20250 20200 106
566 20250219 092200 546268950 20200 20300 20350 20200 1929
567 20250219 092100 507164650 20300 20300 20350 20300 28
568 20250219 092000 506595750 20300 20200 20300 20200 1091
569 20250219 091900 484472250 20200 20250 20250 20200 368
570 20250219 091800 477030500 20250 20250 20300 20250 536
571 20250219 091700 466176450 20200 20200 20250 20150 748
572 20250219 091600 451045050 20200 20100 20200 20050 1487
573 20250219 091500 421083850 20100 20200 20200 20100 3966
574 20250219 091400 341088200 20250 20200 20250 20200 393
575 20250219 091300 333138600 20200 20200 20250 20200 828
576 20250219 091200 316412500 20250 20250 20250 20200 490
577 20250219 091100 306497500 20250 20300 20300 20250 1524
578 20250219 091000 275573950 20300 20350 20350 20250 322
579 20250219 090900 269034100 20350 20300 20350 20250 1590
580 20250219 090800 236712750 20300 20200 20300 20200 242
581 20250219 090700 231812200 20250 20150 20250 20150 3349
582 20250219 090600 164180150 20200 20200 20200 20150 929
583 20250219 090500 145447300 20200 20200 20300 20200 2845
584 20250219 090400 87771600 20250 20100 20250 20100 491
585 20250219 090300 77842900 20150 20100 20200 20100 1021
586 20250219 090200 57286550 20100 20100 20100 20100 117
587 20250219 090100 54934850 20100 20000 20150 20000 560
588 20250219 090000 43717200 20000 20000 20050 19980 2185

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,249664,38408228,5093145600,783527851200,0.65
20250214,248712,38408228,4974240000,768164560000,0.65
20250213,230522,38408228,4794857600,798891142400,0.60
20250212,233683,38408228,4582523630,753185351080,0.61
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 249664 38408228 5093145600 783527851200 0.65
3 20250214 248712 38408228 4974240000 768164560000 0.65
4 20250213 230522 38408228 4794857600 798891142400 0.60
5 20250212 233683 38408228 4582523630 753185351080 0.61