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

647
063160/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194500,1800869950,21000,21000,21000,21000,2012
20250219,194400,1800869950,21000,21000,21000,21000,0
20250219,194300,1800869950,21000,21000,21000,21000,0
20250219,194200,1800869950,21000,21000,21000,21000,0
20250219,194100,1800869950,21000,21000,21000,21000,0
20250219,194000,1800869950,21000,21000,21000,21000,0
20250219,193900,1800869950,21000,21000,21000,21000,0
20250219,193800,1800869950,21000,21000,21000,21000,0
20250219,193700,1800869950,21000,21000,21000,21000,0
20250219,193600,1800869950,21000,21000,21000,21000,0
20250219,193500,1800869950,21000,21000,21000,21000,0
20250219,193400,1800869950,21000,21000,21000,21000,0
20250219,193300,1800869950,21000,21000,21000,21000,0
20250219,193200,1800869950,21000,21000,21000,21000,0
20250219,193100,1800869950,21000,21000,21000,21000,0
20250219,193000,1800869950,21000,21000,21000,21000,0
20250219,192900,1800869950,21000,21000,21000,21000,0
20250219,192800,1800869950,21000,21000,21000,21000,0
20250219,192700,1800869950,21000,21000,21000,21000,0
20250219,192600,1800869950,21000,21000,21000,21000,0
20250219,192500,1800869950,21000,21000,21000,21000,0
20250219,192400,1800869950,21000,21000,21000,21000,0
20250219,192300,1800869950,21000,21000,21000,21000,0
20250219,192200,1800869950,21000,21000,21000,21000,0
20250219,192100,1800869950,21000,21000,21000,21000,0
20250219,192000,1800869950,21000,21000,21000,21000,0
20250219,191900,1800869950,21000,21000,21000,21000,0
20250219,191800,1800869950,21000,21000,21000,21000,0
20250219,191700,1800869950,21000,21000,21000,21000,0
20250219,191600,1800869950,21000,21000,21000,21000,0
20250219,191500,1800869950,21000,21000,21000,21000,2012
20250219,191400,1800869950,21000,21000,21000,21000,0
20250219,191300,1800869950,21000,21000,21000,21000,0
20250219,191200,1800869950,21000,21000,21000,21000,0
20250219,191100,1800869950,21000,21000,21000,21000,0
20250219,191000,1800869950,21000,21000,21000,21000,0
20250219,190900,1800869950,21000,21000,21000,21000,0
20250219,190800,1800869950,21000,21000,21000,21000,0
20250219,190700,1800869950,21000,21000,21000,21000,0
20250219,190600,1800869950,21000,21000,21000,21000,0
20250219,190500,1800869950,21000,21000,21000,21000,0
20250219,190400,1800869950,21000,21000,21000,21000,0
20250219,190300,1800869950,21000,21000,21000,21000,0
20250219,190200,1800869950,21000,21000,21000,21000,0
20250219,190100,1800869950,21000,21000,21000,21000,0
20250219,190000,1800869950,21000,21000,21000,21000,0
20250219,185900,1800869950,21000,21000,21000,21000,0
20250219,185800,1800869950,21000,21000,21000,21000,0
20250219,185700,1800869950,21000,21000,21000,21000,0
20250219,185600,1800869950,21000,21000,21000,21000,0
20250219,185500,1800869950,21000,21000,21000,21000,0
20250219,185400,1800869950,21000,21000,21000,21000,0
20250219,185300,1800869950,21000,21000,21000,21000,0
20250219,185200,1800869950,21000,21000,21000,21000,0
20250219,185100,1800869950,21000,21000,21000,21000,0
20250219,185000,1800869950,21000,21000,21000,21000,0
20250219,184900,1800869950,21000,21000,21000,21000,0
20250219,184800,1800869950,21000,21000,21000,21000,0
20250219,184700,1800869950,21000,21000,21000,21000,0
20250219,184600,1800869950,21000,21000,21000,21000,0
20250219,184500,1800869950,21000,21000,21000,21000,2012
20250219,184400,1800869950,21000,21000,21000,21000,0
20250219,184300,1800869950,21000,21000,21000,21000,0
20250219,184200,1800869950,21000,21000,21000,21000,0
20250219,184100,1800869950,21000,21000,21000,21000,0
20250219,184000,1800869950,21000,21000,21000,21000,0
20250219,183900,1800869950,21000,21000,21000,21000,0
20250219,183800,1800869950,21000,21000,21000,21000,0
20250219,183700,1800869950,21000,21000,21000,21000,0
20250219,183600,1800869950,21000,21000,21000,21000,0
20250219,183500,1800869950,21000,21000,21000,21000,0
20250219,183400,1800869950,21000,21000,21000,21000,0
20250219,183300,1800869950,21000,21000,21000,21000,0
20250219,183200,1800869950,21000,21000,21000,21000,0
20250219,183100,1800869950,21000,21000,21000,21000,0
20250219,183000,1800869950,21000,21000,21000,21000,0
20250219,182900,1800869950,21000,21000,21000,21000,0
20250219,182800,1800869950,21000,21000,21000,21000,0
20250219,182700,1800869950,21000,21000,21000,21000,0
20250219,182600,1800869950,21000,21000,21000,21000,0
20250219,182500,1800869950,21000,21000,21000,21000,0
20250219,182400,1800869950,21000,21000,21000,21000,0
20250219,182300,1800869950,21000,21000,21000,21000,0
20250219,182200,1800869950,21000,21000,21000,21000,0
20250219,182100,1800869950,21000,21000,21000,21000,0
20250219,182000,1800869950,21000,21000,21000,21000,0
20250219,181900,1800869950,21000,21000,21000,21000,0
20250219,181800,1800869950,21000,21000,21000,21000,0
20250219,181700,1800869950,21000,21000,21000,21000,0
20250219,181600,1800869950,21000,21000,21000,21000,0
20250219,181500,1800869950,21000,21000,21000,21000,2012
20250219,181400,1800869950,21000,21000,21000,21000,0
20250219,181300,1800869950,21000,21000,21000,21000,0
20250219,181200,1800869950,21000,21000,21000,21000,0
20250219,181100,1800869950,21000,21000,21000,21000,0
20250219,181000,1800869950,21000,21000,21000,21000,0
20250219,180900,1800869950,21000,21000,21000,21000,0
20250219,180800,1800869950,21000,21000,21000,21000,0
20250219,180700,1800869950,21000,21000,21000,21000,0
20250219,180600,1800869950,21000,21000,21000,21000,0
20250219,180500,1800869950,21000,21000,21000,21000,0
20250219,180400,1800869950,21000,21000,21000,21000,0
20250219,180300,1800869950,21000,21000,21000,21000,0
20250219,180200,1800869950,21000,21000,21000,21000,0
20250219,180100,1800869950,21000,21000,21000,21000,0
20250219,180000,1800869950,21000,21000,21000,21000,0
20250219,175900,1800869950,21000,21000,21000,21000,0
20250219,175800,1800869950,21000,21000,21000,21000,0
20250219,175700,1800869950,21000,21000,21000,21000,0
20250219,175600,1800869950,21000,21000,21000,21000,0
20250219,175500,1800869950,21000,21000,21000,21000,0
20250219,175400,1800869950,21000,21000,21000,21000,0
20250219,175300,1800869950,21000,21000,21000,21000,0
20250219,175200,1800869950,21000,21000,21000,21000,0
20250219,175100,1800869950,21000,21000,21000,21000,0
20250219,175000,1800869950,21000,21000,21000,21000,0
20250219,174900,1800869950,21000,21000,21000,21000,0
20250219,174800,1800869950,21000,21000,21000,21000,0
20250219,174700,1800869950,21000,21000,21000,21000,0
20250219,174600,1800869950,21000,21000,21000,21000,0
20250219,174500,1800869950,21000,21000,21000,21000,2012
20250219,174400,1800869950,21000,21000,21000,21000,0
20250219,174300,1800869950,21000,21000,21000,21000,0
20250219,174200,1800869950,21000,21000,21000,21000,0
20250219,174100,1800869950,21000,21000,21000,21000,0
20250219,174000,1800869950,21000,21000,21000,21000,0
20250219,173900,1800869950,21000,21000,21000,21000,0
20250219,173800,1800869950,21000,21000,21000,21000,0
20250219,173700,1800869950,21000,21000,21000,21000,0
20250219,173600,1800869950,21000,21000,21000,21000,0
20250219,173500,1800869950,21000,21000,21000,21000,0
20250219,173400,1800869950,21000,21000,21000,21000,0
20250219,173300,1800869950,21000,21000,21000,21000,0
20250219,173200,1800869950,21000,21000,21000,21000,0
20250219,173100,1800869950,21000,21000,21000,21000,0
20250219,173000,1800869950,21000,21000,21000,21000,0
20250219,172900,1800869950,21000,21000,21000,21000,0
20250219,172800,1800869950,21000,21000,21000,21000,0
20250219,172700,1800869950,21000,21000,21000,21000,0
20250219,172600,1800869950,21000,21000,21000,21000,0
20250219,172500,1800869950,21000,21000,21000,21000,0
20250219,172400,1800869950,21000,21000,21000,21000,0
20250219,172300,1800869950,21000,21000,21000,21000,0
20250219,172200,1800869950,21000,21000,21000,21000,0
20250219,172100,1800869950,21000,21000,21000,21000,0
20250219,172000,1800869950,21000,21000,21000,21000,0
20250219,171900,1800869950,21000,21000,21000,21000,0
20250219,171800,1800869950,21000,21000,21000,21000,0
20250219,171700,1800869950,21000,21000,21000,21000,0
20250219,171600,1800869950,21000,21000,21000,21000,0
20250219,171500,1800869950,21000,21000,21000,21000,2012
20250219,171400,1800869950,21000,21000,21000,21000,0
20250219,171300,1800869950,21000,21000,21000,21000,0
20250219,171200,1800869950,21000,21000,21000,21000,0
20250219,171100,1800869950,21000,21000,21000,21000,0
20250219,171000,1800869950,21000,21000,21000,21000,0
20250219,170900,1800869950,21000,21000,21000,21000,0
20250219,170800,1800869950,21000,21000,21000,21000,0
20250219,170700,1800869950,21000,21000,21000,21000,0
20250219,170600,1800869950,21000,21000,21000,21000,0
20250219,170500,1800869950,21000,21000,21000,21000,0
20250219,170400,1800869950,21000,21000,21000,21000,0
20250219,170300,1800869950,21000,21000,21000,21000,0
20250219,170200,1800869950,21000,21000,21000,21000,0
20250219,170100,1800869950,21000,21000,21000,21000,0
20250219,170000,1800869950,21000,21000,21000,21000,0
20250219,165900,1800869950,21000,21000,21000,21000,0
20250219,165800,1800869950,21000,21000,21000,21000,0
20250219,165700,1800869950,21000,21000,21000,21000,0
20250219,165600,1800869950,21000,21000,21000,21000,0
20250219,165500,1800869950,21000,21000,21000,21000,0
20250219,165400,1800869950,21000,21000,21000,21000,0
20250219,165300,1800869950,21000,21000,21000,21000,0
20250219,165200,1800869950,21000,21000,21000,21000,0
20250219,165100,1800869950,21000,21000,21000,21000,0
20250219,165000,1800869950,21000,21000,21000,21000,0
20250219,164900,1800869950,21000,21000,21000,21000,0
20250219,164800,1800869950,21000,21000,21000,21000,0
20250219,164700,1800869950,21000,21000,21000,21000,0
20250219,164600,1800869950,21000,21000,21000,21000,0
20250219,164500,1800869950,21000,21000,21000,21000,2012
20250219,164400,1800869950,21000,21000,21000,21000,0
20250219,164300,1800869950,21000,21000,21000,21000,0
20250219,164200,1800869950,21000,21000,21000,21000,0
20250219,164100,1800869950,21000,21000,21000,21000,0
20250219,164000,1800869950,21000,21000,21000,21000,0
20250219,163900,1800869950,21000,21000,21000,21000,0
20250219,163800,1800869950,21000,21000,21000,21000,0
20250219,163700,1800869950,21000,21000,21000,21000,0
20250219,163600,1800869950,21000,21000,21000,21000,0
20250219,163500,1800869950,21000,21000,21000,21000,0
20250219,163400,1800869950,21000,21000,21000,21000,0
20250219,163300,1800869950,21000,21000,21000,21000,0
20250219,163200,1800869950,21000,21000,21000,21000,0
20250219,163100,1800869950,21000,21000,21000,21000,0
20250219,163000,1800869950,21000,21000,21000,21000,0
20250219,162900,1800869950,21000,21000,21000,21000,0
20250219,162800,1800869950,21000,21000,21000,21000,0
20250219,162700,1800869950,21000,21000,21000,21000,0
20250219,162600,1800869950,21000,21000,21000,21000,0
20250219,162500,1800869950,21000,21000,21000,21000,0
20250219,162400,1800869950,21000,21000,21000,21000,0
20250219,162300,1800869950,21000,21000,21000,21000,0
20250219,162200,1800869950,21000,21000,21000,21000,0
20250219,162100,1800869950,21000,21000,21000,21000,0
20250219,162000,1800869950,21000,21000,21000,21000,0
20250219,161900,1800869950,21000,21000,21000,21000,0
20250219,161800,1800869950,21000,21000,21000,21000,0
20250219,161700,1800869950,21000,21000,21000,21000,0
20250219,161600,1800869950,21000,21000,21000,21000,0
20250219,161500,1800869950,21000,21000,21000,21000,2012
20250219,161400,1800869950,21000,21000,21000,21000,0
20250219,161300,1800869950,21000,21000,21000,21000,0
20250219,161200,1800869950,21000,21000,21000,21000,0
20250219,161100,1800869950,21000,21000,21000,21000,0
20250219,161000,1800869950,21000,21000,21000,21000,0
20250219,160900,1800869950,21000,21000,21000,21000,0
20250219,160800,1800869950,21000,21000,21000,21000,0
20250219,160700,1800869950,21000,21000,21000,21000,0
20250219,160600,1800869950,21000,21000,21000,21000,0
20250219,160500,1800869950,21000,21000,21000,21000,0
20250219,160400,1800869950,21000,21000,21000,21000,0
20250219,160300,1800869950,21000,21000,21000,21000,0
20250219,160200,1800869950,21000,21000,21000,21000,0
20250219,160100,1800869950,21000,21000,21000,21000,0
20250219,160000,1800869950,21000,21000,21000,21000,0
20250219,155900,1800869950,21000,21000,21000,21000,0
20250219,155800,1800869950,21000,21000,21000,21000,0
20250219,155700,1800869950,21000,21000,21000,21000,0
20250219,155600,1800869950,21000,21000,21000,21000,0
20250219,155500,1800869950,21000,21000,21000,21000,0
20250219,155400,1800869950,21000,21000,21000,21000,0
20250219,155300,1800869950,21000,21000,21000,21000,0
20250219,155200,1800869950,21000,21000,21000,21000,0
20250219,155100,1800869950,21000,21000,21000,21000,0
20250219,155000,1800869950,21000,21000,21000,21000,0
20250219,154900,1800869950,21000,21000,21000,21000,0
20250219,154800,1800869950,21000,21000,21000,21000,0
20250219,154700,1800869950,21000,21000,21000,21000,0
20250219,154600,1800869950,21000,21000,21000,21000,0
20250219,154500,1800869950,21000,21000,21000,21000,2012
20250219,154400,1800869950,21000,21000,21000,21000,0
20250219,154300,1800869950,21000,21000,21000,21000,0
20250219,154200,1800869950,21000,21000,21000,21000,0
20250219,154100,1800869950,21000,21000,21000,21000,0
20250219,154000,1800869950,21000,21000,21000,21000,0
20250219,153900,1800869950,21000,21000,21000,21000,0
20250219,153800,1800869950,21000,21000,21000,21000,0
20250219,153700,1800869950,21000,21000,21000,21000,0
20250219,153600,1800869950,21000,21000,21000,21000,0
20250219,153500,1800869950,21000,21000,21000,21000,0
20250219,153400,1800869950,21000,21000,21000,21000,0
20250219,153300,1800869950,21000,21000,21000,21000,0
20250219,153200,1800869950,21000,21000,21000,21000,0
20250219,153100,1800869950,21000,21000,21000,21000,0
20250219,153000,1800869950,21000,21000,21000,21000,2012
20250219,152900,1758617950,20950,20950,20950,20950,0
20250219,152800,1758617950,20950,20950,20950,20950,0
20250219,152700,1758617950,20950,20950,20950,20950,0
20250219,152600,1758617950,20950,20950,20950,20950,0
20250219,152500,1758617950,20950,20950,20950,20950,0
20250219,152400,1758617950,20950,20950,20950,20950,0
20250219,152300,1758617950,20950,20950,20950,20950,0
20250219,152200,1758617950,20950,20950,20950,20950,0
20250219,152100,1758617950,20950,20950,20950,20950,0
20250219,152000,1758617950,20950,20950,20950,20950,0
20250219,151900,1758617950,20950,20900,20950,20900,114
20250219,151800,1756230350,20950,20950,20950,20900,136
20250219,151700,1753383150,20950,20950,20950,20900,127
20250219,151600,1750728750,20900,20950,20950,20900,73
20250219,151500,1749202150,20850,20850,20850,20850,220
20250219,151400,1744615150,20850,20900,20900,20850,1377
20250219,151300,1715886900,20900,20900,20900,20900,16
20250219,151200,1715552500,20950,20950,20950,20950,1
20250219,151100,1715531550,20900,20950,20950,20900,161
20250219,151000,1712159400,20850,20850,20850,20850,0
20250219,150900,1712159400,20850,20850,20850,20850,17
20250219,150800,1711804950,20950,20850,20950,20850,206
20250219,150700,1707507650,20850,20900,20900,20850,1647
20250219,150600,1673130800,20900,20900,20900,20900,0
20250219,150500,1673130800,20900,20900,20900,20900,16
20250219,150400,1672796400,20950,20900,20950,20900,5
20250219,150300,1672691750,20900,20900,20900,20900,17
20250219,150200,1672336450,20900,20900,20900,20900,0
20250219,150100,1672336450,20900,20850,20900,20850,26
20250219,150000,1671793850,20850,20850,20900,20850,4
20250219,145900,1671710400,20850,20850,20950,20800,1390
20250219,145800,1642787750,20850,20900,20900,20850,1830
20250219,145700,1604621800,20850,20850,20900,20850,32
20250219,145600,1603954550,20850,20850,20850,20850,1
20250219,145500,1603933700,20850,20900,20900,20850,644
20250219,145400,1590489200,20900,20950,20950,20900,1456
20250219,145300,1560035200,20950,20950,20950,20950,17
20250219,145200,1559679050,20950,20950,20950,20950,3
20250219,145100,1559616200,20900,20950,20950,20900,67
20250219,145000,1558213350,20950,20900,20950,20900,68
20250219,144900,1556789600,20900,20900,20900,20900,2
20250219,144800,1556747800,20850,20850,20850,20850,352
20250219,144700,1549408600,20850,20900,20900,20850,889
20250219,144600,1530841650,20950,20900,20950,20900,17
20250219,144500,1530486300,20900,20900,20900,20900,2
20250219,144400,1530444500,20900,20900,20900,20850,446
20250219,144300,1521132850,20900,21000,21000,20900,832
20250219,144200,1503704950,20950,20950,20950,20950,19
20250219,144100,1503306900,21000,21000,21000,21000,0
20250219,144000,1503306900,21000,20900,21000,20900,18
20250219,143900,1502930550,20950,20900,20950,20900,2
20250219,143800,1502888700,20950,20900,20950,20900,106
20250219,143700,1500668800,20900,20900,20900,20850,3
20250219,143600,1500606150,20900,20850,20900,20850,833
20250219,143500,1483237950,20850,20900,20900,20850,485
20250219,143400,1473117900,20900,20950,20950,20900,38
20250219,143300,1472322750,20950,20850,20950,20850,214
20250219,143200,1467860600,20850,20950,20950,20850,2424
20250219,143100,1417312200,20850,20850,20850,20850,484
20250219,143000,1407220800,20850,20950,21000,20850,5001
20250219,142900,1302725650,21000,20950,21000,20950,32
20250219,142800,1302053750,20950,20950,21000,20950,58
20250219,142700,1300837900,21000,20950,21000,20950,188
20250219,142600,1296898300,20950,20950,20950,20950,43
20250219,142500,1295997450,20950,21000,21000,20950,1557
20250219,142400,1263362500,21000,21000,21000,20950,93
20250219,142300,1261409550,21000,20950,21000,20950,49
20250219,142200,1260381450,21000,21050,21050,21000,1087
20250219,142100,1237554400,21000,21000,21000,21000,43
20250219,142000,1236651400,21000,21050,21100,21000,524
20250219,141900,1225644000,21050,21000,21050,21000,44
20250219,141800,1224719950,21000,21000,21000,21000,26
20250219,141700,1224173950,21000,21000,21000,21000,118
20250219,141600,1221695950,21000,21000,21000,21000,75
20250219,141500,1220120950,21000,21050,21100,21000,58
20250219,141400,1218901500,21000,21000,21000,21000,25
20250219,141300,1218376500,21000,21050,21050,21000,286
20250219,141200,1212356300,21050,21000,21050,21000,42
20250219,141100,1211473500,21000,21050,21050,21000,17
20250219,141000,1211116450,21000,21050,21050,21000,10
20250219,140900,1210906000,21050,21050,21050,21050,43
20250219,140800,1210000850,21050,21050,21050,21050,28
20250219,140700,1209411450,21050,21050,21050,21050,41
20250219,140600,1208548400,21050,21050,21100,21050,52
20250219,140500,1207452600,21050,21050,21050,21050,16
20250219,140400,1207115800,21050,21050,21050,21050,26
20250219,140300,1206568500,21050,21050,21050,21050,45
20250219,140200,1205621250,21050,21050,21100,21050,28
20250219,140100,1205031800,21050,21050,21100,21050,135
20250219,140000,1202185450,21100,21050,21100,21050,26
20250219,135900,1201638100,21050,21100,21100,21050,17
20250219,135800,1201280200,21050,21050,21050,21050,42
20250219,135700,1200396100,21050,21050,21050,21050,29
20250219,135600,1199785650,21050,21050,21050,21050,41
20250219,135500,1198922600,21050,21050,21050,21050,25
20250219,135400,1198396350,21050,21050,21050,21050,42
20250219,135300,1197512250,21100,21100,21100,21100,38
20250219,135200,1196710450,21050,21050,21050,21050,41
20250219,135100,1195847400,21050,21050,21050,21050,75
20250219,135000,1194268650,21050,21000,21050,21000,43
20250219,134900,1193365550,21000,21050,21050,21000,1123
20250219,134800,1169766200,21100,21050,21100,21050,488
20250219,134700,1159492700,21100,21100,21100,21100,50
20250219,134600,1158437700,21050,21050,21050,21050,41
20250219,134500,1157574650,21050,21150,21150,21050,45
20250219,134400,1156625400,21150,21050,21150,21050,42
20250219,134300,1155741200,21050,21050,21050,21050,25
20250219,134200,1155214950,21050,21050,21050,21050,42
20250219,134100,1154330850,21050,21050,21050,21050,25
20250219,134000,1153804600,21050,21050,21050,21050,0
20250219,133900,1153804600,21050,21050,21050,21050,25
20250219,133800,1153278350,21100,21050,21100,21050,26
20250219,133700,1152731000,21050,21050,21050,21050,25
20250219,133600,1152204750,21050,21050,21050,21050,25
20250219,133500,1151678500,21150,21050,21150,21050,26
20250219,133400,1151131100,21150,21150,21150,21150,1
20250219,133300,1151109950,21000,21000,21000,21000,25
20250219,133200,1150584950,21000,21000,21000,21000,25
20250219,133100,1150059950,21050,21050,21050,21050,25
20250219,133000,1149533700,21050,21050,21050,21050,25
20250219,132900,1149007450,21050,21050,21050,21050,25
20250219,132800,1148481200,21050,21100,21100,21050,115
20250219,132700,1146060200,21100,21100,21100,21050,250
20250219,132600,1140796450,21100,21100,21100,21100,10
20250219,132500,1140585450,21100,21050,21100,21050,260
20250219,132400,1135100700,21050,21050,21100,21050,140
20250219,132300,1132148950,21050,21000,21050,21000,35
20250219,132200,1131413450,21000,21000,21000,21000,0
20250219,132100,1131413450,21000,21000,21000,21000,1025
20250219,132000,1109888450,21000,21050,21050,21000,79
20250219,131900,1108226750,21000,21000,21000,21000,125
20250219,131800,1105601750,21000,21000,21000,21000,25
20250219,131700,1105076750,21000,21000,21000,21000,25
20250219,131600,1104551750,21000,21000,21000,21000,0
20250219,131500,1104551750,21000,21000,21000,21000,125
20250219,131400,1101926750,20950,21000,21000,20950,537
20250219,131300,1090651000,21000,21050,21100,21000,1281
20250219,131200,1063711300,21050,21050,21050,21050,25
20250219,131100,1063185050,21100,21050,21100,21050,26
20250219,131000,1062637700,21050,21050,21050,21050,0
20250219,130900,1062637700,21050,21050,21050,21050,25
20250219,130800,1062111450,21100,21100,21100,21050,46
20250219,130700,1061143050,21050,21050,21050,21050,25
20250219,130600,1060616800,21050,21050,21050,21050,25
20250219,130500,1060090550,21050,21050,21050,21050,25
20250219,130400,1059564300,21050,21050,21050,21050,0
20250219,130300,1059564300,21050,21100,21100,21050,27
20250219,130200,1058995850,21100,21100,21100,21050,28
20250219,130100,1058406300,21050,21050,21050,21050,25
20250219,130000,1057880050,21050,21050,21050,21050,25
20250219,125900,1057353800,21050,21100,21200,21000,4195
20250219,125800,969089200,21100,21200,21200,21100,1805
20250219,125700,930985200,21200,21200,21200,21200,0
20250219,125600,930985200,21200,21200,21200,21200,25
20250219,125500,930455200,21200,21200,21200,21200,25
20250219,125400,929925200,21200,21200,21200,21200,3
20250219,125300,929861600,21300,21300,21300,21300,3
20250219,125200,929797700,21300,21300,21300,21300,2
20250219,125100,929755100,21300,21300,21300,21300,0
20250219,125000,929755100,21300,21200,21300,21200,102
20250219,124900,927585000,21200,21200,21200,21200,0
20250219,124800,927585000,21200,21200,21200,21200,0
20250219,124700,927585000,21200,21200,21200,21200,28
20250219,124600,926991400,21200,21200,21200,21200,9
20250219,124500,926800600,21200,21200,21200,21200,0
20250219,124400,926800600,21200,21200,21200,21200,903
20250219,124300,907657000,21200,21200,21200,21200,100
20250219,124200,905537000,21200,21200,21200,21200,175
20250219,124100,901827000,21200,21200,21200,21200,0
20250219,124000,901827000,21200,21200,21200,21200,0
20250219,123900,901827000,21200,21200,21200,21200,0
20250219,123800,901827000,21200,21200,21200,21200,0
20250219,123700,901827000,21200,21200,21200,21200,0
20250219,123600,901827000,21200,21200,21200,21200,5
20250219,123500,901721000,21200,21250,21250,21200,50
20250219,123400,900660750,21200,21200,21200,21200,0
20250219,123300,900660750,21200,21200,21200,21200,16
20250219,123200,900321550,21150,21150,21150,21150,0
20250219,123100,900321550,21150,21150,21150,21150,0
20250219,123000,900321550,21150,21150,21150,21150,0
20250219,122900,900321550,21150,21150,21150,21150,0
20250219,122800,900321550,21150,21150,21150,21150,0
20250219,122700,900321550,21150,21150,21150,21150,0
20250219,122600,900321550,21150,21150,21150,21150,0
20250219,122500,900321550,21150,21150,21150,21150,0
20250219,122400,900321550,21150,21150,21150,21150,20
20250219,122300,899898550,21150,21150,21150,21150,0
20250219,122200,899898550,21150,21150,21150,21150,0
20250219,122100,899898550,21150,21150,21150,21150,0
20250219,122000,899898550,21150,21150,21150,21150,308
20250219,121900,893384350,21150,21150,21150,21150,0
20250219,121800,893384350,21150,21150,21150,21150,192
20250219,121700,889323550,21150,21150,21150,21150,30
20250219,121600,888689050,21150,21150,21150,21150,1
20250219,121500,888667900,21150,21150,21150,21150,0
20250219,121400,888667900,21150,21150,21150,21150,1
20250219,121300,888646750,21150,21150,21150,21150,0
20250219,121200,888646750,21150,21150,21150,21150,179
20250219,121100,884860900,21200,21200,21200,21200,0
20250219,121000,884860900,21200,21200,21200,21200,4
20250219,120900,884776100,21150,21150,21150,21150,0
20250219,120800,884776100,21150,21150,21150,21150,0
20250219,120700,884776100,21150,21150,21150,21150,0
20250219,120600,884776100,21150,21150,21150,21150,0
20250219,120500,884776100,21150,21150,21150,21150,0
20250219,120400,884776100,21150,21150,21150,21150,0
20250219,120300,884776100,21150,21150,21150,21150,0
20250219,120200,884776100,21150,21150,21150,21150,20
20250219,120100,884353100,21200,21200,21200,21200,14
20250219,120000,884056300,21200,21200,21200,21200,35
20250219,115900,883314300,21200,21200,21200,21200,562
20250219,115800,871399900,21200,21200,21200,21200,369
20250219,115700,863577100,21200,21200,21200,21200,1
20250219,115600,863555900,21200,21200,21200,21200,0
20250219,115500,863555900,21200,21200,21200,21150,3
20250219,115400,863492350,21050,21050,21050,21050,0
20250219,115300,863492350,21050,21150,21150,21050,87
20250219,115200,861654800,21150,21100,21150,21050,234
20250219,115100,856720950,21150,21150,21150,21150,8
20250219,115000,856551750,21150,21150,21150,21150,3
20250219,114900,856488300,21150,21150,21150,21150,0
20250219,114800,856488300,21150,21150,21150,21150,136
20250219,114700,853611900,21150,21150,21150,21150,50
20250219,114600,852554400,21150,21150,21150,21150,113
20250219,114500,850164450,21150,21150,21150,21150,90
20250219,114400,848260950,21150,21150,21150,21150,141
20250219,114300,845278800,21150,21050,21150,21000,519
20250219,114200,834347050,21050,21000,21200,21000,909
20250219,114100,815220250,20950,21050,21050,20950,2615
20250219,114000,760297000,21000,21200,21200,21000,1593
20250219,113900,726755300,21050,21350,21350,21050,4597
20250219,113800,629648900,21450,21450,21450,21450,1
20250219,113700,629627450,21450,21450,21450,21450,1
20250219,113600,629606000,21450,21450,21450,21450,0
20250219,113500,629606000,21450,21450,21450,21450,2
20250219,113400,629563100,21550,21550,21550,21550,0
20250219,113300,629563100,21550,21300,21550,21300,576
20250219,113200,617215800,21300,21300,21300,21300,16
20250219,113100,616875000,21300,21300,21300,21300,0
20250219,113000,616875000,21300,21300,21300,21300,0
20250219,112900,616875000,21300,21300,21300,21300,0
20250219,112800,616875000,21300,21300,21300,21300,3
20250219,112700,616811100,21350,21350,21350,21300,5
20250219,112600,616704500,21300,21300,21300,21300,0
20250219,112500,616704500,21300,21300,21300,21300,53
20250219,112400,615575600,21350,21350,21350,21350,5
20250219,112300,615468850,21350,21300,21350,21300,76
20250219,112200,613850000,21300,21300,21300,21300,2
20250219,112100,613807400,21300,21300,21300,21300,0
20250219,112000,613807400,21300,21300,21300,21300,46
20250219,111900,612827600,21300,21300,21300,21300,0
20250219,111800,612827600,21300,21300,21350,21300,30
20250219,111700,612188200,21600,21250,21600,21250,740
20250219,111600,596376300,21250,21250,21250,21250,3
20250219,111500,596312550,21250,21150,21250,21150,38
20250219,111400,595505850,21200,21200,21200,21200,151
20250219,111300,592304650,21150,21150,21150,21150,50
20250219,111200,591247150,21150,21150,21150,21150,134
20250219,111100,588413050,21150,21000,21150,21000,431
20250219,111000,579361850,21000,21050,21050,21000,2339
20250219,110900,530231350,21150,21050,21150,21000,2120
20250219,110800,485683700,21150,21200,21250,21050,4078
20250219,110700,399749300,21050,21400,21400,21050,5263
20250219,110600,287998300,21400,21400,21400,21400,0
20250219,110500,287998300,21400,21400,21400,21400,0
20250219,110400,287998300,21400,21400,21400,21400,0
20250219,110300,287998300,21400,21400,21400,21400,0
20250219,110200,287998300,21400,21400,21400,21400,284
20250219,110100,281920700,21400,21400,21400,21400,86
20250219,110000,280080300,21400,21400,21400,21400,0
20250219,105900,280080300,21400,21450,21450,21400,268
20250219,105800,274345000,21500,21500,21500,21500,10
20250219,105700,274130000,21500,21500,21500,21500,0
20250219,105600,274130000,21500,21500,21500,21500,2
20250219,105500,274087000,21500,21500,21500,21400,17
20250219,105400,273722900,21400,21400,21400,21400,0
20250219,105300,273722900,21400,21400,21400,21400,0
20250219,105200,273722900,21400,21400,21400,21400,0
20250219,105100,273722900,21400,21450,21450,21400,40
20250219,105000,272866400,21400,21400,21400,21400,150
20250219,104900,269656400,21400,21400,21400,21400,0
20250219,104800,269656400,21400,21400,21400,21400,0
20250219,104700,269656400,21400,21400,21400,21400,0
20250219,104600,269656400,21400,21500,21500,21400,6
20250219,104500,269527900,21400,21400,21450,21400,1134
20250219,104400,245260200,21400,21450,21450,21400,934
20250219,104300,225245350,21450,21450,21450,21450,1028
20250219,104200,203194750,21450,21450,21450,21450,1023
20250219,104100,181251400,21450,21450,21450,21450,1
20250219,104000,181229950,21400,21400,21400,21400,0
20250219,103900,181229950,21400,21400,21400,21400,5
20250219,103800,181122950,21450,21450,21450,21450,0
20250219,103700,181122950,21450,21450,21450,21450,0
20250219,103600,181122950,21450,21450,21450,21450,0
20250219,103500,181122950,21450,21350,21450,21350,54
20250219,103400,179969850,21400,21400,21400,21400,2
20250219,103300,179927050,21400,21400,21400,21400,0
20250219,103200,179927050,21400,21400,21400,21400,2
20250219,103100,179884250,21400,21450,21450,21400,498
20250219,103000,169212150,21500,21500,21500,21500,0
20250219,102900,169212150,21500,21500,21500,21500,0
20250219,102800,169212150,21500,21500,21500,21500,0
20250219,102700,169212150,21500,21500,21500,21500,0
20250219,102600,169212150,21500,21450,21500,21450,3
20250219,102500,169147700,21500,21500,21500,21500,2
20250219,102400,169104700,21500,21500,21500,21500,1
20250219,102300,169083200,21500,21450,21500,21450,2
20250219,102200,169040250,21500,21500,21500,21500,50
20250219,102100,167965250,21450,21450,21450,21450,0
20250219,102000,167965250,21450,21450,21450,21450,0
20250219,101900,167965250,21450,21450,21450,21450,0
20250219,101800,167965250,21450,21450,21450,21450,5
20250219,101700,167858000,21450,21450,21450,21450,0
20250219,101600,167858000,21450,21450,21450,21450,166
20250219,101500,164297300,21450,21550,21650,21450,776
20250219,101400,147634200,21550,21550,21550,21550,0
20250219,101300,147634200,21550,21550,21550,21550,0
20250219,101200,147634200,21550,21550,21550,21550,5
20250219,101100,147526450,21450,21450,21450,21450,77
20250219,101000,145874800,21450,21450,21450,21450,0
20250219,100900,145874800,21450,21450,21450,21450,490
20250219,100800,135364300,21400,21400,21400,21400,0
20250219,100700,135364300,21400,21450,21450,21400,467
20250219,100600,125356300,21600,21600,21600,21600,0
20250219,100500,125356300,21600,21600,21600,21600,4
20250219,100400,125269900,21500,21500,21500,21500,632
20250219,100300,111681900,21500,21500,21500,21500,0
20250219,100200,111681900,21500,21500,21500,21500,1
20250219,100100,111660400,21450,21500,21500,21450,81
20250219,100000,109919000,21500,21500,21500,21500,0
20250219,095900,109919000,21500,21500,21500,21500,0
20250219,095800,109919000,21500,21500,21500,21500,0
20250219,095700,109919000,21500,21450,21500,21450,381
20250219,095600,101732050,21450,21450,21450,21450,0
20250219,095500,101732050,21450,21450,21450,21450,0
20250219,095400,101732050,21450,21450,21450,21450,0
20250219,095300,101732050,21450,21450,21450,21450,42
20250219,095200,100831150,21450,21500,21500,21450,340
20250219,095100,93537950,21500,21550,21550,21450,562
20250219,095000,81465500,21600,21600,21600,21600,10
20250219,094900,81249500,21600,21600,21600,21600,0
20250219,094800,81249500,21600,21500,21600,21500,69
20250219,094700,79759400,21600,21500,21600,21500,257
20250219,094600,74223900,21500,21550,21550,21500,709
20250219,094500,58971450,21700,21650,21700,21650,600
20250219,094400,45953000,21550,21550,21550,21550,177
20250219,094300,42138650,21550,21550,21550,21550,1
20250219,094200,42117100,21500,21600,21600,21500,710
20250219,094100,26804350,21600,21650,21650,21600,183
20250219,094000,22849050,21600,21600,21600,21600,0
20250219,093900,22849050,21600,21600,21600,21600,1
20250219,093800,22827450,21700,21650,21700,21650,693
20250219,093700,7792500,21650,21650,21650,21650,1
20250219,093600,7770850,21650,21650,21650,21650,0
20250219,093500,7770850,21650,21650,21650,21650,0
20250219,093400,7770850,21650,21600,21650,21600,15
20250219,093300,7446150,21600,21600,21600,21600,0
20250219,093200,7446150,21600,21600,21600,21600,7
20250219,093100,7294950,21600,21600,21600,21600,0
20250219,093000,7294950,21600,21600,21600,21600,30
20250219,092900,6646950,21550,21550,21550,21550,0
20250219,092800,6646950,21550,21550,21550,21550,0
20250219,092700,6646950,21550,21550,21550,21550,0
20250219,092600,6646950,21550,21550,21550,21550,34
20250219,092500,5914250,21500,21500,21500,21500,0
20250219,092400,5914250,21500,21500,21500,21500,0
20250219,092300,5914250,21500,21500,21500,21500,0
20250219,092200,5914250,21500,21500,21500,21500,0
20250219,092100,5914250,21500,21500,21500,21500,0
20250219,092000,5914250,21500,21500,21500,21500,23
20250219,091900,5419750,21500,21500,21500,21500,0
20250219,091800,5419750,21500,21500,21500,21500,0
20250219,091700,5419750,21500,21500,21500,21500,17
20250219,091600,5054250,21500,21500,21500,21500,1
20250219,091500,5032750,21500,21500,21500,21500,0
20250219,091400,5032750,21500,21500,21500,21500,2
20250219,091300,4989750,21500,21500,21500,21500,0
20250219,091200,4989750,21500,21500,21500,21500,50
20250219,091100,3914750,21500,21500,21500,21500,0
20250219,091000,3914750,21500,21500,21500,21500,0
20250219,090900,3914750,21500,21500,21500,21500,0
20250219,090800,3914750,21500,21550,21550,21500,10
20250219,090700,3699600,21550,21550,21550,21550,0
20250219,090600,3699600,21550,21550,21550,21550,0
20250219,090500,3699600,21550,21550,21550,21550,24
20250219,090400,3182400,21550,21550,21550,21550,50
20250219,090300,2104900,21700,21700,21700,21700,41
20250219,090200,1215200,21700,21700,21700,21700,5
20250219,090100,1106700,21700,21700,21700,21700,28
20250219,090000,499100,21700,21700,21700,21700,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194500 1800869950 21000 21000 21000 21000 2012
3 20250219 194400 1800869950 21000 21000 21000 21000 0
4 20250219 194300 1800869950 21000 21000 21000 21000 0
5 20250219 194200 1800869950 21000 21000 21000 21000 0
6 20250219 194100 1800869950 21000 21000 21000 21000 0
7 20250219 194000 1800869950 21000 21000 21000 21000 0
8 20250219 193900 1800869950 21000 21000 21000 21000 0
9 20250219 193800 1800869950 21000 21000 21000 21000 0
10 20250219 193700 1800869950 21000 21000 21000 21000 0
11 20250219 193600 1800869950 21000 21000 21000 21000 0
12 20250219 193500 1800869950 21000 21000 21000 21000 0
13 20250219 193400 1800869950 21000 21000 21000 21000 0
14 20250219 193300 1800869950 21000 21000 21000 21000 0
15 20250219 193200 1800869950 21000 21000 21000 21000 0
16 20250219 193100 1800869950 21000 21000 21000 21000 0
17 20250219 193000 1800869950 21000 21000 21000 21000 0
18 20250219 192900 1800869950 21000 21000 21000 21000 0
19 20250219 192800 1800869950 21000 21000 21000 21000 0
20 20250219 192700 1800869950 21000 21000 21000 21000 0
21 20250219 192600 1800869950 21000 21000 21000 21000 0
22 20250219 192500 1800869950 21000 21000 21000 21000 0
23 20250219 192400 1800869950 21000 21000 21000 21000 0
24 20250219 192300 1800869950 21000 21000 21000 21000 0
25 20250219 192200 1800869950 21000 21000 21000 21000 0
26 20250219 192100 1800869950 21000 21000 21000 21000 0
27 20250219 192000 1800869950 21000 21000 21000 21000 0
28 20250219 191900 1800869950 21000 21000 21000 21000 0
29 20250219 191800 1800869950 21000 21000 21000 21000 0
30 20250219 191700 1800869950 21000 21000 21000 21000 0
31 20250219 191600 1800869950 21000 21000 21000 21000 0
32 20250219 191500 1800869950 21000 21000 21000 21000 2012
33 20250219 191400 1800869950 21000 21000 21000 21000 0
34 20250219 191300 1800869950 21000 21000 21000 21000 0
35 20250219 191200 1800869950 21000 21000 21000 21000 0
36 20250219 191100 1800869950 21000 21000 21000 21000 0
37 20250219 191000 1800869950 21000 21000 21000 21000 0
38 20250219 190900 1800869950 21000 21000 21000 21000 0
39 20250219 190800 1800869950 21000 21000 21000 21000 0
40 20250219 190700 1800869950 21000 21000 21000 21000 0
41 20250219 190600 1800869950 21000 21000 21000 21000 0
42 20250219 190500 1800869950 21000 21000 21000 21000 0
43 20250219 190400 1800869950 21000 21000 21000 21000 0
44 20250219 190300 1800869950 21000 21000 21000 21000 0
45 20250219 190200 1800869950 21000 21000 21000 21000 0
46 20250219 190100 1800869950 21000 21000 21000 21000 0
47 20250219 190000 1800869950 21000 21000 21000 21000 0
48 20250219 185900 1800869950 21000 21000 21000 21000 0
49 20250219 185800 1800869950 21000 21000 21000 21000 0
50 20250219 185700 1800869950 21000 21000 21000 21000 0
51 20250219 185600 1800869950 21000 21000 21000 21000 0
52 20250219 185500 1800869950 21000 21000 21000 21000 0
53 20250219 185400 1800869950 21000 21000 21000 21000 0
54 20250219 185300 1800869950 21000 21000 21000 21000 0
55 20250219 185200 1800869950 21000 21000 21000 21000 0
56 20250219 185100 1800869950 21000 21000 21000 21000 0
57 20250219 185000 1800869950 21000 21000 21000 21000 0
58 20250219 184900 1800869950 21000 21000 21000 21000 0
59 20250219 184800 1800869950 21000 21000 21000 21000 0
60 20250219 184700 1800869950 21000 21000 21000 21000 0
61 20250219 184600 1800869950 21000 21000 21000 21000 0
62 20250219 184500 1800869950 21000 21000 21000 21000 2012
63 20250219 184400 1800869950 21000 21000 21000 21000 0
64 20250219 184300 1800869950 21000 21000 21000 21000 0
65 20250219 184200 1800869950 21000 21000 21000 21000 0
66 20250219 184100 1800869950 21000 21000 21000 21000 0
67 20250219 184000 1800869950 21000 21000 21000 21000 0
68 20250219 183900 1800869950 21000 21000 21000 21000 0
69 20250219 183800 1800869950 21000 21000 21000 21000 0
70 20250219 183700 1800869950 21000 21000 21000 21000 0
71 20250219 183600 1800869950 21000 21000 21000 21000 0
72 20250219 183500 1800869950 21000 21000 21000 21000 0
73 20250219 183400 1800869950 21000 21000 21000 21000 0
74 20250219 183300 1800869950 21000 21000 21000 21000 0
75 20250219 183200 1800869950 21000 21000 21000 21000 0
76 20250219 183100 1800869950 21000 21000 21000 21000 0
77 20250219 183000 1800869950 21000 21000 21000 21000 0
78 20250219 182900 1800869950 21000 21000 21000 21000 0
79 20250219 182800 1800869950 21000 21000 21000 21000 0
80 20250219 182700 1800869950 21000 21000 21000 21000 0
81 20250219 182600 1800869950 21000 21000 21000 21000 0
82 20250219 182500 1800869950 21000 21000 21000 21000 0
83 20250219 182400 1800869950 21000 21000 21000 21000 0
84 20250219 182300 1800869950 21000 21000 21000 21000 0
85 20250219 182200 1800869950 21000 21000 21000 21000 0
86 20250219 182100 1800869950 21000 21000 21000 21000 0
87 20250219 182000 1800869950 21000 21000 21000 21000 0
88 20250219 181900 1800869950 21000 21000 21000 21000 0
89 20250219 181800 1800869950 21000 21000 21000 21000 0
90 20250219 181700 1800869950 21000 21000 21000 21000 0
91 20250219 181600 1800869950 21000 21000 21000 21000 0
92 20250219 181500 1800869950 21000 21000 21000 21000 2012
93 20250219 181400 1800869950 21000 21000 21000 21000 0
94 20250219 181300 1800869950 21000 21000 21000 21000 0
95 20250219 181200 1800869950 21000 21000 21000 21000 0
96 20250219 181100 1800869950 21000 21000 21000 21000 0
97 20250219 181000 1800869950 21000 21000 21000 21000 0
98 20250219 180900 1800869950 21000 21000 21000 21000 0
99 20250219 180800 1800869950 21000 21000 21000 21000 0
100 20250219 180700 1800869950 21000 21000 21000 21000 0
101 20250219 180600 1800869950 21000 21000 21000 21000 0
102 20250219 180500 1800869950 21000 21000 21000 21000 0
103 20250219 180400 1800869950 21000 21000 21000 21000 0
104 20250219 180300 1800869950 21000 21000 21000 21000 0
105 20250219 180200 1800869950 21000 21000 21000 21000 0
106 20250219 180100 1800869950 21000 21000 21000 21000 0
107 20250219 180000 1800869950 21000 21000 21000 21000 0
108 20250219 175900 1800869950 21000 21000 21000 21000 0
109 20250219 175800 1800869950 21000 21000 21000 21000 0
110 20250219 175700 1800869950 21000 21000 21000 21000 0
111 20250219 175600 1800869950 21000 21000 21000 21000 0
112 20250219 175500 1800869950 21000 21000 21000 21000 0
113 20250219 175400 1800869950 21000 21000 21000 21000 0
114 20250219 175300 1800869950 21000 21000 21000 21000 0
115 20250219 175200 1800869950 21000 21000 21000 21000 0
116 20250219 175100 1800869950 21000 21000 21000 21000 0
117 20250219 175000 1800869950 21000 21000 21000 21000 0
118 20250219 174900 1800869950 21000 21000 21000 21000 0
119 20250219 174800 1800869950 21000 21000 21000 21000 0
120 20250219 174700 1800869950 21000 21000 21000 21000 0
121 20250219 174600 1800869950 21000 21000 21000 21000 0
122 20250219 174500 1800869950 21000 21000 21000 21000 2012
123 20250219 174400 1800869950 21000 21000 21000 21000 0
124 20250219 174300 1800869950 21000 21000 21000 21000 0
125 20250219 174200 1800869950 21000 21000 21000 21000 0
126 20250219 174100 1800869950 21000 21000 21000 21000 0
127 20250219 174000 1800869950 21000 21000 21000 21000 0
128 20250219 173900 1800869950 21000 21000 21000 21000 0
129 20250219 173800 1800869950 21000 21000 21000 21000 0
130 20250219 173700 1800869950 21000 21000 21000 21000 0
131 20250219 173600 1800869950 21000 21000 21000 21000 0
132 20250219 173500 1800869950 21000 21000 21000 21000 0
133 20250219 173400 1800869950 21000 21000 21000 21000 0
134 20250219 173300 1800869950 21000 21000 21000 21000 0
135 20250219 173200 1800869950 21000 21000 21000 21000 0
136 20250219 173100 1800869950 21000 21000 21000 21000 0
137 20250219 173000 1800869950 21000 21000 21000 21000 0
138 20250219 172900 1800869950 21000 21000 21000 21000 0
139 20250219 172800 1800869950 21000 21000 21000 21000 0
140 20250219 172700 1800869950 21000 21000 21000 21000 0
141 20250219 172600 1800869950 21000 21000 21000 21000 0
142 20250219 172500 1800869950 21000 21000 21000 21000 0
143 20250219 172400 1800869950 21000 21000 21000 21000 0
144 20250219 172300 1800869950 21000 21000 21000 21000 0
145 20250219 172200 1800869950 21000 21000 21000 21000 0
146 20250219 172100 1800869950 21000 21000 21000 21000 0
147 20250219 172000 1800869950 21000 21000 21000 21000 0
148 20250219 171900 1800869950 21000 21000 21000 21000 0
149 20250219 171800 1800869950 21000 21000 21000 21000 0
150 20250219 171700 1800869950 21000 21000 21000 21000 0
151 20250219 171600 1800869950 21000 21000 21000 21000 0
152 20250219 171500 1800869950 21000 21000 21000 21000 2012
153 20250219 171400 1800869950 21000 21000 21000 21000 0
154 20250219 171300 1800869950 21000 21000 21000 21000 0
155 20250219 171200 1800869950 21000 21000 21000 21000 0
156 20250219 171100 1800869950 21000 21000 21000 21000 0
157 20250219 171000 1800869950 21000 21000 21000 21000 0
158 20250219 170900 1800869950 21000 21000 21000 21000 0
159 20250219 170800 1800869950 21000 21000 21000 21000 0
160 20250219 170700 1800869950 21000 21000 21000 21000 0
161 20250219 170600 1800869950 21000 21000 21000 21000 0
162 20250219 170500 1800869950 21000 21000 21000 21000 0
163 20250219 170400 1800869950 21000 21000 21000 21000 0
164 20250219 170300 1800869950 21000 21000 21000 21000 0
165 20250219 170200 1800869950 21000 21000 21000 21000 0
166 20250219 170100 1800869950 21000 21000 21000 21000 0
167 20250219 170000 1800869950 21000 21000 21000 21000 0
168 20250219 165900 1800869950 21000 21000 21000 21000 0
169 20250219 165800 1800869950 21000 21000 21000 21000 0
170 20250219 165700 1800869950 21000 21000 21000 21000 0
171 20250219 165600 1800869950 21000 21000 21000 21000 0
172 20250219 165500 1800869950 21000 21000 21000 21000 0
173 20250219 165400 1800869950 21000 21000 21000 21000 0
174 20250219 165300 1800869950 21000 21000 21000 21000 0
175 20250219 165200 1800869950 21000 21000 21000 21000 0
176 20250219 165100 1800869950 21000 21000 21000 21000 0
177 20250219 165000 1800869950 21000 21000 21000 21000 0
178 20250219 164900 1800869950 21000 21000 21000 21000 0
179 20250219 164800 1800869950 21000 21000 21000 21000 0
180 20250219 164700 1800869950 21000 21000 21000 21000 0
181 20250219 164600 1800869950 21000 21000 21000 21000 0
182 20250219 164500 1800869950 21000 21000 21000 21000 2012
183 20250219 164400 1800869950 21000 21000 21000 21000 0
184 20250219 164300 1800869950 21000 21000 21000 21000 0
185 20250219 164200 1800869950 21000 21000 21000 21000 0
186 20250219 164100 1800869950 21000 21000 21000 21000 0
187 20250219 164000 1800869950 21000 21000 21000 21000 0
188 20250219 163900 1800869950 21000 21000 21000 21000 0
189 20250219 163800 1800869950 21000 21000 21000 21000 0
190 20250219 163700 1800869950 21000 21000 21000 21000 0
191 20250219 163600 1800869950 21000 21000 21000 21000 0
192 20250219 163500 1800869950 21000 21000 21000 21000 0
193 20250219 163400 1800869950 21000 21000 21000 21000 0
194 20250219 163300 1800869950 21000 21000 21000 21000 0
195 20250219 163200 1800869950 21000 21000 21000 21000 0
196 20250219 163100 1800869950 21000 21000 21000 21000 0
197 20250219 163000 1800869950 21000 21000 21000 21000 0
198 20250219 162900 1800869950 21000 21000 21000 21000 0
199 20250219 162800 1800869950 21000 21000 21000 21000 0
200 20250219 162700 1800869950 21000 21000 21000 21000 0
201 20250219 162600 1800869950 21000 21000 21000 21000 0
202 20250219 162500 1800869950 21000 21000 21000 21000 0
203 20250219 162400 1800869950 21000 21000 21000 21000 0
204 20250219 162300 1800869950 21000 21000 21000 21000 0
205 20250219 162200 1800869950 21000 21000 21000 21000 0
206 20250219 162100 1800869950 21000 21000 21000 21000 0
207 20250219 162000 1800869950 21000 21000 21000 21000 0
208 20250219 161900 1800869950 21000 21000 21000 21000 0
209 20250219 161800 1800869950 21000 21000 21000 21000 0
210 20250219 161700 1800869950 21000 21000 21000 21000 0
211 20250219 161600 1800869950 21000 21000 21000 21000 0
212 20250219 161500 1800869950 21000 21000 21000 21000 2012
213 20250219 161400 1800869950 21000 21000 21000 21000 0
214 20250219 161300 1800869950 21000 21000 21000 21000 0
215 20250219 161200 1800869950 21000 21000 21000 21000 0
216 20250219 161100 1800869950 21000 21000 21000 21000 0
217 20250219 161000 1800869950 21000 21000 21000 21000 0
218 20250219 160900 1800869950 21000 21000 21000 21000 0
219 20250219 160800 1800869950 21000 21000 21000 21000 0
220 20250219 160700 1800869950 21000 21000 21000 21000 0
221 20250219 160600 1800869950 21000 21000 21000 21000 0
222 20250219 160500 1800869950 21000 21000 21000 21000 0
223 20250219 160400 1800869950 21000 21000 21000 21000 0
224 20250219 160300 1800869950 21000 21000 21000 21000 0
225 20250219 160200 1800869950 21000 21000 21000 21000 0
226 20250219 160100 1800869950 21000 21000 21000 21000 0
227 20250219 160000 1800869950 21000 21000 21000 21000 0
228 20250219 155900 1800869950 21000 21000 21000 21000 0
229 20250219 155800 1800869950 21000 21000 21000 21000 0
230 20250219 155700 1800869950 21000 21000 21000 21000 0
231 20250219 155600 1800869950 21000 21000 21000 21000 0
232 20250219 155500 1800869950 21000 21000 21000 21000 0
233 20250219 155400 1800869950 21000 21000 21000 21000 0
234 20250219 155300 1800869950 21000 21000 21000 21000 0
235 20250219 155200 1800869950 21000 21000 21000 21000 0
236 20250219 155100 1800869950 21000 21000 21000 21000 0
237 20250219 155000 1800869950 21000 21000 21000 21000 0
238 20250219 154900 1800869950 21000 21000 21000 21000 0
239 20250219 154800 1800869950 21000 21000 21000 21000 0
240 20250219 154700 1800869950 21000 21000 21000 21000 0
241 20250219 154600 1800869950 21000 21000 21000 21000 0
242 20250219 154500 1800869950 21000 21000 21000 21000 2012
243 20250219 154400 1800869950 21000 21000 21000 21000 0
244 20250219 154300 1800869950 21000 21000 21000 21000 0
245 20250219 154200 1800869950 21000 21000 21000 21000 0
246 20250219 154100 1800869950 21000 21000 21000 21000 0
247 20250219 154000 1800869950 21000 21000 21000 21000 0
248 20250219 153900 1800869950 21000 21000 21000 21000 0
249 20250219 153800 1800869950 21000 21000 21000 21000 0
250 20250219 153700 1800869950 21000 21000 21000 21000 0
251 20250219 153600 1800869950 21000 21000 21000 21000 0
252 20250219 153500 1800869950 21000 21000 21000 21000 0
253 20250219 153400 1800869950 21000 21000 21000 21000 0
254 20250219 153300 1800869950 21000 21000 21000 21000 0
255 20250219 153200 1800869950 21000 21000 21000 21000 0
256 20250219 153100 1800869950 21000 21000 21000 21000 0
257 20250219 153000 1800869950 21000 21000 21000 21000 2012
258 20250219 152900 1758617950 20950 20950 20950 20950 0
259 20250219 152800 1758617950 20950 20950 20950 20950 0
260 20250219 152700 1758617950 20950 20950 20950 20950 0
261 20250219 152600 1758617950 20950 20950 20950 20950 0
262 20250219 152500 1758617950 20950 20950 20950 20950 0
263 20250219 152400 1758617950 20950 20950 20950 20950 0
264 20250219 152300 1758617950 20950 20950 20950 20950 0
265 20250219 152200 1758617950 20950 20950 20950 20950 0
266 20250219 152100 1758617950 20950 20950 20950 20950 0
267 20250219 152000 1758617950 20950 20950 20950 20950 0
268 20250219 151900 1758617950 20950 20900 20950 20900 114
269 20250219 151800 1756230350 20950 20950 20950 20900 136
270 20250219 151700 1753383150 20950 20950 20950 20900 127
271 20250219 151600 1750728750 20900 20950 20950 20900 73
272 20250219 151500 1749202150 20850 20850 20850 20850 220
273 20250219 151400 1744615150 20850 20900 20900 20850 1377
274 20250219 151300 1715886900 20900 20900 20900 20900 16
275 20250219 151200 1715552500 20950 20950 20950 20950 1
276 20250219 151100 1715531550 20900 20950 20950 20900 161
277 20250219 151000 1712159400 20850 20850 20850 20850 0
278 20250219 150900 1712159400 20850 20850 20850 20850 17
279 20250219 150800 1711804950 20950 20850 20950 20850 206
280 20250219 150700 1707507650 20850 20900 20900 20850 1647
281 20250219 150600 1673130800 20900 20900 20900 20900 0
282 20250219 150500 1673130800 20900 20900 20900 20900 16
283 20250219 150400 1672796400 20950 20900 20950 20900 5
284 20250219 150300 1672691750 20900 20900 20900 20900 17
285 20250219 150200 1672336450 20900 20900 20900 20900 0
286 20250219 150100 1672336450 20900 20850 20900 20850 26
287 20250219 150000 1671793850 20850 20850 20900 20850 4
288 20250219 145900 1671710400 20850 20850 20950 20800 1390
289 20250219 145800 1642787750 20850 20900 20900 20850 1830
290 20250219 145700 1604621800 20850 20850 20900 20850 32
291 20250219 145600 1603954550 20850 20850 20850 20850 1
292 20250219 145500 1603933700 20850 20900 20900 20850 644
293 20250219 145400 1590489200 20900 20950 20950 20900 1456
294 20250219 145300 1560035200 20950 20950 20950 20950 17
295 20250219 145200 1559679050 20950 20950 20950 20950 3
296 20250219 145100 1559616200 20900 20950 20950 20900 67
297 20250219 145000 1558213350 20950 20900 20950 20900 68
298 20250219 144900 1556789600 20900 20900 20900 20900 2
299 20250219 144800 1556747800 20850 20850 20850 20850 352
300 20250219 144700 1549408600 20850 20900 20900 20850 889
301 20250219 144600 1530841650 20950 20900 20950 20900 17
302 20250219 144500 1530486300 20900 20900 20900 20900 2
303 20250219 144400 1530444500 20900 20900 20900 20850 446
304 20250219 144300 1521132850 20900 21000 21000 20900 832
305 20250219 144200 1503704950 20950 20950 20950 20950 19
306 20250219 144100 1503306900 21000 21000 21000 21000 0
307 20250219 144000 1503306900 21000 20900 21000 20900 18
308 20250219 143900 1502930550 20950 20900 20950 20900 2
309 20250219 143800 1502888700 20950 20900 20950 20900 106
310 20250219 143700 1500668800 20900 20900 20900 20850 3
311 20250219 143600 1500606150 20900 20850 20900 20850 833
312 20250219 143500 1483237950 20850 20900 20900 20850 485
313 20250219 143400 1473117900 20900 20950 20950 20900 38
314 20250219 143300 1472322750 20950 20850 20950 20850 214
315 20250219 143200 1467860600 20850 20950 20950 20850 2424
316 20250219 143100 1417312200 20850 20850 20850 20850 484
317 20250219 143000 1407220800 20850 20950 21000 20850 5001
318 20250219 142900 1302725650 21000 20950 21000 20950 32
319 20250219 142800 1302053750 20950 20950 21000 20950 58
320 20250219 142700 1300837900 21000 20950 21000 20950 188
321 20250219 142600 1296898300 20950 20950 20950 20950 43
322 20250219 142500 1295997450 20950 21000 21000 20950 1557
323 20250219 142400 1263362500 21000 21000 21000 20950 93
324 20250219 142300 1261409550 21000 20950 21000 20950 49
325 20250219 142200 1260381450 21000 21050 21050 21000 1087
326 20250219 142100 1237554400 21000 21000 21000 21000 43
327 20250219 142000 1236651400 21000 21050 21100 21000 524
328 20250219 141900 1225644000 21050 21000 21050 21000 44
329 20250219 141800 1224719950 21000 21000 21000 21000 26
330 20250219 141700 1224173950 21000 21000 21000 21000 118
331 20250219 141600 1221695950 21000 21000 21000 21000 75
332 20250219 141500 1220120950 21000 21050 21100 21000 58
333 20250219 141400 1218901500 21000 21000 21000 21000 25
334 20250219 141300 1218376500 21000 21050 21050 21000 286
335 20250219 141200 1212356300 21050 21000 21050 21000 42
336 20250219 141100 1211473500 21000 21050 21050 21000 17
337 20250219 141000 1211116450 21000 21050 21050 21000 10
338 20250219 140900 1210906000 21050 21050 21050 21050 43
339 20250219 140800 1210000850 21050 21050 21050 21050 28
340 20250219 140700 1209411450 21050 21050 21050 21050 41
341 20250219 140600 1208548400 21050 21050 21100 21050 52
342 20250219 140500 1207452600 21050 21050 21050 21050 16
343 20250219 140400 1207115800 21050 21050 21050 21050 26
344 20250219 140300 1206568500 21050 21050 21050 21050 45
345 20250219 140200 1205621250 21050 21050 21100 21050 28
346 20250219 140100 1205031800 21050 21050 21100 21050 135
347 20250219 140000 1202185450 21100 21050 21100 21050 26
348 20250219 135900 1201638100 21050 21100 21100 21050 17
349 20250219 135800 1201280200 21050 21050 21050 21050 42
350 20250219 135700 1200396100 21050 21050 21050 21050 29
351 20250219 135600 1199785650 21050 21050 21050 21050 41
352 20250219 135500 1198922600 21050 21050 21050 21050 25
353 20250219 135400 1198396350 21050 21050 21050 21050 42
354 20250219 135300 1197512250 21100 21100 21100 21100 38
355 20250219 135200 1196710450 21050 21050 21050 21050 41
356 20250219 135100 1195847400 21050 21050 21050 21050 75
357 20250219 135000 1194268650 21050 21000 21050 21000 43
358 20250219 134900 1193365550 21000 21050 21050 21000 1123
359 20250219 134800 1169766200 21100 21050 21100 21050 488
360 20250219 134700 1159492700 21100 21100 21100 21100 50
361 20250219 134600 1158437700 21050 21050 21050 21050 41
362 20250219 134500 1157574650 21050 21150 21150 21050 45
363 20250219 134400 1156625400 21150 21050 21150 21050 42
364 20250219 134300 1155741200 21050 21050 21050 21050 25
365 20250219 134200 1155214950 21050 21050 21050 21050 42
366 20250219 134100 1154330850 21050 21050 21050 21050 25
367 20250219 134000 1153804600 21050 21050 21050 21050 0
368 20250219 133900 1153804600 21050 21050 21050 21050 25
369 20250219 133800 1153278350 21100 21050 21100 21050 26
370 20250219 133700 1152731000 21050 21050 21050 21050 25
371 20250219 133600 1152204750 21050 21050 21050 21050 25
372 20250219 133500 1151678500 21150 21050 21150 21050 26
373 20250219 133400 1151131100 21150 21150 21150 21150 1
374 20250219 133300 1151109950 21000 21000 21000 21000 25
375 20250219 133200 1150584950 21000 21000 21000 21000 25
376 20250219 133100 1150059950 21050 21050 21050 21050 25
377 20250219 133000 1149533700 21050 21050 21050 21050 25
378 20250219 132900 1149007450 21050 21050 21050 21050 25
379 20250219 132800 1148481200 21050 21100 21100 21050 115
380 20250219 132700 1146060200 21100 21100 21100 21050 250
381 20250219 132600 1140796450 21100 21100 21100 21100 10
382 20250219 132500 1140585450 21100 21050 21100 21050 260
383 20250219 132400 1135100700 21050 21050 21100 21050 140
384 20250219 132300 1132148950 21050 21000 21050 21000 35
385 20250219 132200 1131413450 21000 21000 21000 21000 0
386 20250219 132100 1131413450 21000 21000 21000 21000 1025
387 20250219 132000 1109888450 21000 21050 21050 21000 79
388 20250219 131900 1108226750 21000 21000 21000 21000 125
389 20250219 131800 1105601750 21000 21000 21000 21000 25
390 20250219 131700 1105076750 21000 21000 21000 21000 25
391 20250219 131600 1104551750 21000 21000 21000 21000 0
392 20250219 131500 1104551750 21000 21000 21000 21000 125
393 20250219 131400 1101926750 20950 21000 21000 20950 537
394 20250219 131300 1090651000 21000 21050 21100 21000 1281
395 20250219 131200 1063711300 21050 21050 21050 21050 25
396 20250219 131100 1063185050 21100 21050 21100 21050 26
397 20250219 131000 1062637700 21050 21050 21050 21050 0
398 20250219 130900 1062637700 21050 21050 21050 21050 25
399 20250219 130800 1062111450 21100 21100 21100 21050 46
400 20250219 130700 1061143050 21050 21050 21050 21050 25
401 20250219 130600 1060616800 21050 21050 21050 21050 25
402 20250219 130500 1060090550 21050 21050 21050 21050 25
403 20250219 130400 1059564300 21050 21050 21050 21050 0
404 20250219 130300 1059564300 21050 21100 21100 21050 27
405 20250219 130200 1058995850 21100 21100 21100 21050 28
406 20250219 130100 1058406300 21050 21050 21050 21050 25
407 20250219 130000 1057880050 21050 21050 21050 21050 25
408 20250219 125900 1057353800 21050 21100 21200 21000 4195
409 20250219 125800 969089200 21100 21200 21200 21100 1805
410 20250219 125700 930985200 21200 21200 21200 21200 0
411 20250219 125600 930985200 21200 21200 21200 21200 25
412 20250219 125500 930455200 21200 21200 21200 21200 25
413 20250219 125400 929925200 21200 21200 21200 21200 3
414 20250219 125300 929861600 21300 21300 21300 21300 3
415 20250219 125200 929797700 21300 21300 21300 21300 2
416 20250219 125100 929755100 21300 21300 21300 21300 0
417 20250219 125000 929755100 21300 21200 21300 21200 102
418 20250219 124900 927585000 21200 21200 21200 21200 0
419 20250219 124800 927585000 21200 21200 21200 21200 0
420 20250219 124700 927585000 21200 21200 21200 21200 28
421 20250219 124600 926991400 21200 21200 21200 21200 9
422 20250219 124500 926800600 21200 21200 21200 21200 0
423 20250219 124400 926800600 21200 21200 21200 21200 903
424 20250219 124300 907657000 21200 21200 21200 21200 100
425 20250219 124200 905537000 21200 21200 21200 21200 175
426 20250219 124100 901827000 21200 21200 21200 21200 0
427 20250219 124000 901827000 21200 21200 21200 21200 0
428 20250219 123900 901827000 21200 21200 21200 21200 0
429 20250219 123800 901827000 21200 21200 21200 21200 0
430 20250219 123700 901827000 21200 21200 21200 21200 0
431 20250219 123600 901827000 21200 21200 21200 21200 5
432 20250219 123500 901721000 21200 21250 21250 21200 50
433 20250219 123400 900660750 21200 21200 21200 21200 0
434 20250219 123300 900660750 21200 21200 21200 21200 16
435 20250219 123200 900321550 21150 21150 21150 21150 0
436 20250219 123100 900321550 21150 21150 21150 21150 0
437 20250219 123000 900321550 21150 21150 21150 21150 0
438 20250219 122900 900321550 21150 21150 21150 21150 0
439 20250219 122800 900321550 21150 21150 21150 21150 0
440 20250219 122700 900321550 21150 21150 21150 21150 0
441 20250219 122600 900321550 21150 21150 21150 21150 0
442 20250219 122500 900321550 21150 21150 21150 21150 0
443 20250219 122400 900321550 21150 21150 21150 21150 20
444 20250219 122300 899898550 21150 21150 21150 21150 0
445 20250219 122200 899898550 21150 21150 21150 21150 0
446 20250219 122100 899898550 21150 21150 21150 21150 0
447 20250219 122000 899898550 21150 21150 21150 21150 308
448 20250219 121900 893384350 21150 21150 21150 21150 0
449 20250219 121800 893384350 21150 21150 21150 21150 192
450 20250219 121700 889323550 21150 21150 21150 21150 30
451 20250219 121600 888689050 21150 21150 21150 21150 1
452 20250219 121500 888667900 21150 21150 21150 21150 0
453 20250219 121400 888667900 21150 21150 21150 21150 1
454 20250219 121300 888646750 21150 21150 21150 21150 0
455 20250219 121200 888646750 21150 21150 21150 21150 179
456 20250219 121100 884860900 21200 21200 21200 21200 0
457 20250219 121000 884860900 21200 21200 21200 21200 4
458 20250219 120900 884776100 21150 21150 21150 21150 0
459 20250219 120800 884776100 21150 21150 21150 21150 0
460 20250219 120700 884776100 21150 21150 21150 21150 0
461 20250219 120600 884776100 21150 21150 21150 21150 0
462 20250219 120500 884776100 21150 21150 21150 21150 0
463 20250219 120400 884776100 21150 21150 21150 21150 0
464 20250219 120300 884776100 21150 21150 21150 21150 0
465 20250219 120200 884776100 21150 21150 21150 21150 20
466 20250219 120100 884353100 21200 21200 21200 21200 14
467 20250219 120000 884056300 21200 21200 21200 21200 35
468 20250219 115900 883314300 21200 21200 21200 21200 562
469 20250219 115800 871399900 21200 21200 21200 21200 369
470 20250219 115700 863577100 21200 21200 21200 21200 1
471 20250219 115600 863555900 21200 21200 21200 21200 0
472 20250219 115500 863555900 21200 21200 21200 21150 3
473 20250219 115400 863492350 21050 21050 21050 21050 0
474 20250219 115300 863492350 21050 21150 21150 21050 87
475 20250219 115200 861654800 21150 21100 21150 21050 234
476 20250219 115100 856720950 21150 21150 21150 21150 8
477 20250219 115000 856551750 21150 21150 21150 21150 3
478 20250219 114900 856488300 21150 21150 21150 21150 0
479 20250219 114800 856488300 21150 21150 21150 21150 136
480 20250219 114700 853611900 21150 21150 21150 21150 50
481 20250219 114600 852554400 21150 21150 21150 21150 113
482 20250219 114500 850164450 21150 21150 21150 21150 90
483 20250219 114400 848260950 21150 21150 21150 21150 141
484 20250219 114300 845278800 21150 21050 21150 21000 519
485 20250219 114200 834347050 21050 21000 21200 21000 909
486 20250219 114100 815220250 20950 21050 21050 20950 2615
487 20250219 114000 760297000 21000 21200 21200 21000 1593
488 20250219 113900 726755300 21050 21350 21350 21050 4597
489 20250219 113800 629648900 21450 21450 21450 21450 1
490 20250219 113700 629627450 21450 21450 21450 21450 1
491 20250219 113600 629606000 21450 21450 21450 21450 0
492 20250219 113500 629606000 21450 21450 21450 21450 2
493 20250219 113400 629563100 21550 21550 21550 21550 0
494 20250219 113300 629563100 21550 21300 21550 21300 576
495 20250219 113200 617215800 21300 21300 21300 21300 16
496 20250219 113100 616875000 21300 21300 21300 21300 0
497 20250219 113000 616875000 21300 21300 21300 21300 0
498 20250219 112900 616875000 21300 21300 21300 21300 0
499 20250219 112800 616875000 21300 21300 21300 21300 3
500 20250219 112700 616811100 21350 21350 21350 21300 5
501 20250219 112600 616704500 21300 21300 21300 21300 0
502 20250219 112500 616704500 21300 21300 21300 21300 53
503 20250219 112400 615575600 21350 21350 21350 21350 5
504 20250219 112300 615468850 21350 21300 21350 21300 76
505 20250219 112200 613850000 21300 21300 21300 21300 2
506 20250219 112100 613807400 21300 21300 21300 21300 0
507 20250219 112000 613807400 21300 21300 21300 21300 46
508 20250219 111900 612827600 21300 21300 21300 21300 0
509 20250219 111800 612827600 21300 21300 21350 21300 30
510 20250219 111700 612188200 21600 21250 21600 21250 740
511 20250219 111600 596376300 21250 21250 21250 21250 3
512 20250219 111500 596312550 21250 21150 21250 21150 38
513 20250219 111400 595505850 21200 21200 21200 21200 151
514 20250219 111300 592304650 21150 21150 21150 21150 50
515 20250219 111200 591247150 21150 21150 21150 21150 134
516 20250219 111100 588413050 21150 21000 21150 21000 431
517 20250219 111000 579361850 21000 21050 21050 21000 2339
518 20250219 110900 530231350 21150 21050 21150 21000 2120
519 20250219 110800 485683700 21150 21200 21250 21050 4078
520 20250219 110700 399749300 21050 21400 21400 21050 5263
521 20250219 110600 287998300 21400 21400 21400 21400 0
522 20250219 110500 287998300 21400 21400 21400 21400 0
523 20250219 110400 287998300 21400 21400 21400 21400 0
524 20250219 110300 287998300 21400 21400 21400 21400 0
525 20250219 110200 287998300 21400 21400 21400 21400 284
526 20250219 110100 281920700 21400 21400 21400 21400 86
527 20250219 110000 280080300 21400 21400 21400 21400 0
528 20250219 105900 280080300 21400 21450 21450 21400 268
529 20250219 105800 274345000 21500 21500 21500 21500 10
530 20250219 105700 274130000 21500 21500 21500 21500 0
531 20250219 105600 274130000 21500 21500 21500 21500 2
532 20250219 105500 274087000 21500 21500 21500 21400 17
533 20250219 105400 273722900 21400 21400 21400 21400 0
534 20250219 105300 273722900 21400 21400 21400 21400 0
535 20250219 105200 273722900 21400 21400 21400 21400 0
536 20250219 105100 273722900 21400 21450 21450 21400 40
537 20250219 105000 272866400 21400 21400 21400 21400 150
538 20250219 104900 269656400 21400 21400 21400 21400 0
539 20250219 104800 269656400 21400 21400 21400 21400 0
540 20250219 104700 269656400 21400 21400 21400 21400 0
541 20250219 104600 269656400 21400 21500 21500 21400 6
542 20250219 104500 269527900 21400 21400 21450 21400 1134
543 20250219 104400 245260200 21400 21450 21450 21400 934
544 20250219 104300 225245350 21450 21450 21450 21450 1028
545 20250219 104200 203194750 21450 21450 21450 21450 1023
546 20250219 104100 181251400 21450 21450 21450 21450 1
547 20250219 104000 181229950 21400 21400 21400 21400 0
548 20250219 103900 181229950 21400 21400 21400 21400 5
549 20250219 103800 181122950 21450 21450 21450 21450 0
550 20250219 103700 181122950 21450 21450 21450 21450 0
551 20250219 103600 181122950 21450 21450 21450 21450 0
552 20250219 103500 181122950 21450 21350 21450 21350 54
553 20250219 103400 179969850 21400 21400 21400 21400 2
554 20250219 103300 179927050 21400 21400 21400 21400 0
555 20250219 103200 179927050 21400 21400 21400 21400 2
556 20250219 103100 179884250 21400 21450 21450 21400 498
557 20250219 103000 169212150 21500 21500 21500 21500 0
558 20250219 102900 169212150 21500 21500 21500 21500 0
559 20250219 102800 169212150 21500 21500 21500 21500 0
560 20250219 102700 169212150 21500 21500 21500 21500 0
561 20250219 102600 169212150 21500 21450 21500 21450 3
562 20250219 102500 169147700 21500 21500 21500 21500 2
563 20250219 102400 169104700 21500 21500 21500 21500 1
564 20250219 102300 169083200 21500 21450 21500 21450 2
565 20250219 102200 169040250 21500 21500 21500 21500 50
566 20250219 102100 167965250 21450 21450 21450 21450 0
567 20250219 102000 167965250 21450 21450 21450 21450 0
568 20250219 101900 167965250 21450 21450 21450 21450 0
569 20250219 101800 167965250 21450 21450 21450 21450 5
570 20250219 101700 167858000 21450 21450 21450 21450 0
571 20250219 101600 167858000 21450 21450 21450 21450 166
572 20250219 101500 164297300 21450 21550 21650 21450 776
573 20250219 101400 147634200 21550 21550 21550 21550 0
574 20250219 101300 147634200 21550 21550 21550 21550 0
575 20250219 101200 147634200 21550 21550 21550 21550 5
576 20250219 101100 147526450 21450 21450 21450 21450 77
577 20250219 101000 145874800 21450 21450 21450 21450 0
578 20250219 100900 145874800 21450 21450 21450 21450 490
579 20250219 100800 135364300 21400 21400 21400 21400 0
580 20250219 100700 135364300 21400 21450 21450 21400 467
581 20250219 100600 125356300 21600 21600 21600 21600 0
582 20250219 100500 125356300 21600 21600 21600 21600 4
583 20250219 100400 125269900 21500 21500 21500 21500 632
584 20250219 100300 111681900 21500 21500 21500 21500 0
585 20250219 100200 111681900 21500 21500 21500 21500 1
586 20250219 100100 111660400 21450 21500 21500 21450 81
587 20250219 100000 109919000 21500 21500 21500 21500 0
588 20250219 095900 109919000 21500 21500 21500 21500 0
589 20250219 095800 109919000 21500 21500 21500 21500 0
590 20250219 095700 109919000 21500 21450 21500 21450 381
591 20250219 095600 101732050 21450 21450 21450 21450 0
592 20250219 095500 101732050 21450 21450 21450 21450 0
593 20250219 095400 101732050 21450 21450 21450 21450 0
594 20250219 095300 101732050 21450 21450 21450 21450 42
595 20250219 095200 100831150 21450 21500 21500 21450 340
596 20250219 095100 93537950 21500 21550 21550 21450 562
597 20250219 095000 81465500 21600 21600 21600 21600 10
598 20250219 094900 81249500 21600 21600 21600 21600 0
599 20250219 094800 81249500 21600 21500 21600 21500 69
600 20250219 094700 79759400 21600 21500 21600 21500 257
601 20250219 094600 74223900 21500 21550 21550 21500 709
602 20250219 094500 58971450 21700 21650 21700 21650 600
603 20250219 094400 45953000 21550 21550 21550 21550 177
604 20250219 094300 42138650 21550 21550 21550 21550 1
605 20250219 094200 42117100 21500 21600 21600 21500 710
606 20250219 094100 26804350 21600 21650 21650 21600 183
607 20250219 094000 22849050 21600 21600 21600 21600 0
608 20250219 093900 22849050 21600 21600 21600 21600 1
609 20250219 093800 22827450 21700 21650 21700 21650 693
610 20250219 093700 7792500 21650 21650 21650 21650 1
611 20250219 093600 7770850 21650 21650 21650 21650 0
612 20250219 093500 7770850 21650 21650 21650 21650 0
613 20250219 093400 7770850 21650 21600 21650 21600 15
614 20250219 093300 7446150 21600 21600 21600 21600 0
615 20250219 093200 7446150 21600 21600 21600 21600 7
616 20250219 093100 7294950 21600 21600 21600 21600 0
617 20250219 093000 7294950 21600 21600 21600 21600 30
618 20250219 092900 6646950 21550 21550 21550 21550 0
619 20250219 092800 6646950 21550 21550 21550 21550 0
620 20250219 092700 6646950 21550 21550 21550 21550 0
621 20250219 092600 6646950 21550 21550 21550 21550 34
622 20250219 092500 5914250 21500 21500 21500 21500 0
623 20250219 092400 5914250 21500 21500 21500 21500 0
624 20250219 092300 5914250 21500 21500 21500 21500 0
625 20250219 092200 5914250 21500 21500 21500 21500 0
626 20250219 092100 5914250 21500 21500 21500 21500 0
627 20250219 092000 5914250 21500 21500 21500 21500 23
628 20250219 091900 5419750 21500 21500 21500 21500 0
629 20250219 091800 5419750 21500 21500 21500 21500 0
630 20250219 091700 5419750 21500 21500 21500 21500 17
631 20250219 091600 5054250 21500 21500 21500 21500 1
632 20250219 091500 5032750 21500 21500 21500 21500 0
633 20250219 091400 5032750 21500 21500 21500 21500 2
634 20250219 091300 4989750 21500 21500 21500 21500 0
635 20250219 091200 4989750 21500 21500 21500 21500 50
636 20250219 091100 3914750 21500 21500 21500 21500 0
637 20250219 091000 3914750 21500 21500 21500 21500 0
638 20250219 090900 3914750 21500 21500 21500 21500 0
639 20250219 090800 3914750 21500 21550 21550 21500 10
640 20250219 090700 3699600 21550 21550 21550 21550 0
641 20250219 090600 3699600 21550 21550 21550 21550 0
642 20250219 090500 3699600 21550 21550 21550 21550 24
643 20250219 090400 3182400 21550 21550 21550 21550 50
644 20250219 090300 2104900 21700 21700 21700 21700 41
645 20250219 090200 1215200 21700 21700 21700 21700 5
646 20250219 090100 1106700 21700 21700 21700 21700 28
647 20250219 090000 499100 21700 21700 21700 21700 23

1
063160/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,7086,5485962,153057600,118496779200,0.13
20250214,7086,5485962,150223200,116302394400,0.13
20250213,7086,5485962,148097400,114656605800,0.13
20250212,7086,5485962,148097400,114656605800,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 7086 5485962 153057600 118496779200 0.13
3 20250214 7086 5485962 150223200 116302394400 0.13
4 20250213 7086 5485962 148097400 114656605800 0.13
5 20250212 7086 5485962 148097400 114656605800 0.13