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

Update 2025-02-21 3736 candle_min

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

638
051500/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,358046750,21250,21250,21250,21250,146
20250221,193500,358046750,21250,21250,21250,21250,0
20250221,193400,358046750,21250,21250,21250,21250,0
20250221,193300,358046750,21250,21250,21250,21250,0
20250221,193200,358046750,21250,21250,21250,21250,0
20250221,193100,358046750,21250,21250,21250,21250,0
20250221,193000,358046750,21250,21250,21250,21250,0
20250221,192900,358046750,21250,21250,21250,21250,0
20250221,192800,358046750,21250,21250,21250,21250,0
20250221,192700,358046750,21250,21250,21250,21250,0
20250221,192600,358046750,21250,21250,21250,21250,0
20250221,192500,358046750,21250,21250,21250,21250,0
20250221,192400,358046750,21250,21250,21250,21250,0
20250221,192300,358046750,21250,21250,21250,21250,0
20250221,192200,358046750,21250,21250,21250,21250,0
20250221,192100,358046750,21250,21250,21250,21250,0
20250221,192000,358046750,21250,21250,21250,21250,0
20250221,191900,358046750,21250,21250,21250,21250,0
20250221,191800,358046750,21250,21250,21250,21250,0
20250221,191700,358046750,21250,21250,21250,21250,0
20250221,191600,358046750,21250,21250,21250,21250,0
20250221,191500,358046750,21250,21250,21250,21250,0
20250221,191400,358046750,21250,21250,21250,21250,0
20250221,191300,358046750,21250,21250,21250,21250,0
20250221,191200,358046750,21250,21250,21250,21250,0
20250221,191100,358046750,21250,21250,21250,21250,0
20250221,191000,358046750,21250,21250,21250,21250,0
20250221,190900,358046750,21250,21250,21250,21250,0
20250221,190800,358046750,21250,21250,21250,21250,0
20250221,190700,358046750,21250,21250,21250,21250,0
20250221,190600,358046750,21250,21250,21250,21250,146
20250221,190500,358046750,21250,21250,21250,21250,0
20250221,190400,358046750,21250,21250,21250,21250,0
20250221,190300,358046750,21250,21250,21250,21250,0
20250221,190200,358046750,21250,21250,21250,21250,0
20250221,190100,358046750,21250,21250,21250,21250,0
20250221,190000,358046750,21250,21250,21250,21250,0
20250221,185900,358046750,21250,21250,21250,21250,0
20250221,185800,358046750,21250,21250,21250,21250,0
20250221,185700,358046750,21250,21250,21250,21250,0
20250221,185600,358046750,21250,21250,21250,21250,0
20250221,185500,358046750,21250,21250,21250,21250,0
20250221,185400,358046750,21250,21250,21250,21250,0
20250221,185300,358046750,21250,21250,21250,21250,0
20250221,185200,358046750,21250,21250,21250,21250,0
20250221,185100,358046750,21250,21250,21250,21250,0
20250221,185000,358046750,21250,21250,21250,21250,0
20250221,184900,358046750,21250,21250,21250,21250,0
20250221,184800,358046750,21250,21250,21250,21250,0
20250221,184700,358046750,21250,21250,21250,21250,0
20250221,184600,358046750,21250,21250,21250,21250,0
20250221,184500,358046750,21250,21250,21250,21250,0
20250221,184400,358046750,21250,21250,21250,21250,0
20250221,184300,358046750,21250,21250,21250,21250,0
20250221,184200,358046750,21250,21250,21250,21250,0
20250221,184100,358046750,21250,21250,21250,21250,0
20250221,184000,358046750,21250,21250,21250,21250,0
20250221,183900,358046750,21250,21250,21250,21250,0
20250221,183800,358046750,21250,21250,21250,21250,0
20250221,183700,358046750,21250,21250,21250,21250,0
20250221,183600,358046750,21250,21250,21250,21250,146
20250221,183500,358046750,21250,21250,21250,21250,0
20250221,183400,358046750,21250,21250,21250,21250,0
20250221,183300,358046750,21250,21250,21250,21250,0
20250221,183200,358046750,21250,21250,21250,21250,0
20250221,183100,358046750,21250,21250,21250,21250,0
20250221,183000,358046750,21250,21250,21250,21250,0
20250221,182900,358046750,21250,21250,21250,21250,0
20250221,182800,358046750,21250,21250,21250,21250,0
20250221,182700,358046750,21250,21250,21250,21250,0
20250221,182600,358046750,21250,21250,21250,21250,0
20250221,182500,358046750,21250,21250,21250,21250,0
20250221,182400,358046750,21250,21250,21250,21250,0
20250221,182300,358046750,21250,21250,21250,21250,0
20250221,182200,358046750,21250,21250,21250,21250,0
20250221,182100,358046750,21250,21250,21250,21250,0
20250221,182000,358046750,21250,21250,21250,21250,0
20250221,181900,358046750,21250,21250,21250,21250,0
20250221,181800,358046750,21250,21250,21250,21250,0
20250221,181700,358046750,21250,21250,21250,21250,0
20250221,181600,358046750,21250,21250,21250,21250,0
20250221,181500,358046750,21250,21250,21250,21250,0
20250221,181400,358046750,21250,21250,21250,21250,0
20250221,181300,358046750,21250,21250,21250,21250,0
20250221,181200,358046750,21250,21250,21250,21250,0
20250221,181100,358046750,21250,21250,21250,21250,0
20250221,181000,358046750,21250,21250,21250,21250,0
20250221,180900,358046750,21250,21250,21250,21250,0
20250221,180800,358046750,21250,21250,21250,21250,0
20250221,180700,358046750,21250,21250,21250,21250,0
20250221,180600,358046750,21250,21250,21250,21250,146
20250221,180500,358046750,21250,21250,21250,21250,0
20250221,180400,358046750,21250,21250,21250,21250,0
20250221,180300,358046750,21250,21250,21250,21250,0
20250221,180200,358046750,21250,21250,21250,21250,0
20250221,180100,358046750,21250,21250,21250,21250,0
20250221,180000,358046750,21250,21250,21250,21250,0
20250221,175900,358046750,21250,21250,21250,21250,0
20250221,175800,358046750,21250,21250,21250,21250,0
20250221,175700,358046750,21250,21250,21250,21250,0
20250221,175600,358046750,21250,21250,21250,21250,0
20250221,175500,358046750,21250,21250,21250,21250,0
20250221,175400,358046750,21250,21250,21250,21250,0
20250221,175300,358046750,21250,21250,21250,21250,0
20250221,175200,358046750,21250,21250,21250,21250,0
20250221,175100,358046750,21250,21250,21250,21250,0
20250221,175000,358046750,21250,21250,21250,21250,0
20250221,174900,358046750,21250,21250,21250,21250,0
20250221,174800,358046750,21250,21250,21250,21250,0
20250221,174700,358046750,21250,21250,21250,21250,0
20250221,174600,358046750,21250,21250,21250,21250,0
20250221,174500,358046750,21250,21250,21250,21250,0
20250221,174400,358046750,21250,21250,21250,21250,0
20250221,174300,358046750,21250,21250,21250,21250,0
20250221,174200,358046750,21250,21250,21250,21250,0
20250221,174100,358046750,21250,21250,21250,21250,0
20250221,174000,358046750,21250,21250,21250,21250,0
20250221,173900,358046750,21250,21250,21250,21250,0
20250221,173800,358046750,21250,21250,21250,21250,0
20250221,173700,358046750,21250,21250,21250,21250,0
20250221,173600,358046750,21250,21250,21250,21250,146
20250221,173500,358046750,21250,21250,21250,21250,0
20250221,173400,358046750,21250,21250,21250,21250,0
20250221,173300,358046750,21250,21250,21250,21250,0
20250221,173200,358046750,21250,21250,21250,21250,0
20250221,173100,358046750,21250,21250,21250,21250,0
20250221,173000,358046750,21250,21250,21250,21250,0
20250221,172900,358046750,21250,21250,21250,21250,0
20250221,172800,358046750,21250,21250,21250,21250,0
20250221,172700,358046750,21250,21250,21250,21250,0
20250221,172600,358046750,21250,21250,21250,21250,0
20250221,172500,358046750,21250,21250,21250,21250,0
20250221,172400,358046750,21250,21250,21250,21250,0
20250221,172300,358046750,21250,21250,21250,21250,0
20250221,172200,358046750,21250,21250,21250,21250,0
20250221,172100,358046750,21250,21250,21250,21250,0
20250221,172000,358046750,21250,21250,21250,21250,0
20250221,171900,358046750,21250,21250,21250,21250,0
20250221,171800,358046750,21250,21250,21250,21250,0
20250221,171700,358046750,21250,21250,21250,21250,0
20250221,171600,358046750,21250,21250,21250,21250,0
20250221,171500,358046750,21250,21250,21250,21250,0
20250221,171400,358046750,21250,21250,21250,21250,0
20250221,171300,358046750,21250,21250,21250,21250,0
20250221,171200,358046750,21250,21250,21250,21250,0
20250221,171100,358046750,21250,21250,21250,21250,0
20250221,171000,358046750,21250,21250,21250,21250,0
20250221,170900,358046750,21250,21250,21250,21250,0
20250221,170800,358046750,21250,21250,21250,21250,0
20250221,170700,358046750,21250,21250,21250,21250,0
20250221,170600,358046750,21250,21250,21250,21250,146
20250221,170500,358046750,21250,21250,21250,21250,0
20250221,170400,358046750,21250,21250,21250,21250,0
20250221,170300,358046750,21250,21250,21250,21250,0
20250221,170200,358046750,21250,21250,21250,21250,0
20250221,170100,358046750,21250,21250,21250,21250,0
20250221,170000,358046750,21250,21250,21250,21250,0
20250221,165900,358046750,21250,21250,21250,21250,0
20250221,165800,358046750,21250,21250,21250,21250,0
20250221,165700,358046750,21250,21250,21250,21250,0
20250221,165600,358046750,21250,21250,21250,21250,0
20250221,165500,358046750,21250,21250,21250,21250,0
20250221,165400,358046750,21250,21250,21250,21250,0
20250221,165300,358046750,21250,21250,21250,21250,0
20250221,165200,358046750,21250,21250,21250,21250,0
20250221,165100,358046750,21250,21250,21250,21250,0
20250221,165000,358046750,21250,21250,21250,21250,0
20250221,164900,358046750,21250,21250,21250,21250,0
20250221,164800,358046750,21250,21250,21250,21250,0
20250221,164700,358046750,21250,21250,21250,21250,0
20250221,164600,358046750,21250,21250,21250,21250,0
20250221,164500,358046750,21250,21250,21250,21250,0
20250221,164400,358046750,21250,21250,21250,21250,0
20250221,164300,358046750,21250,21250,21250,21250,0
20250221,164200,358046750,21250,21250,21250,21250,0
20250221,164100,358046750,21250,21250,21250,21250,0
20250221,164000,358046750,21250,21250,21250,21250,0
20250221,163900,358046750,21250,21250,21250,21250,0
20250221,163800,358046750,21250,21250,21250,21250,0
20250221,163700,358046750,21250,21250,21250,21250,0
20250221,163600,358046750,21250,21250,21250,21250,146
20250221,163500,358046750,21250,21250,21250,21250,0
20250221,163400,358046750,21250,21250,21250,21250,0
20250221,163300,358046750,21250,21250,21250,21250,0
20250221,163200,358046750,21250,21250,21250,21250,0
20250221,163100,358046750,21250,21250,21250,21250,0
20250221,163000,358046750,21250,21250,21250,21250,0
20250221,162900,358046750,21250,21250,21250,21250,0
20250221,162800,358046750,21250,21250,21250,21250,0
20250221,162700,358046750,21250,21250,21250,21250,0
20250221,162600,358046750,21250,21250,21250,21250,0
20250221,162500,358046750,21250,21250,21250,21250,0
20250221,162400,358046750,21250,21250,21250,21250,0
20250221,162300,358046750,21250,21250,21250,21250,0
20250221,162200,358046750,21250,21250,21250,21250,0
20250221,162100,358046750,21250,21250,21250,21250,0
20250221,162000,358046750,21250,21250,21250,21250,0
20250221,161900,358046750,21250,21250,21250,21250,0
20250221,161800,358046750,21250,21250,21250,21250,0
20250221,161700,358046750,21250,21250,21250,21250,0
20250221,161600,358046750,21250,21250,21250,21250,0
20250221,161500,358046750,21250,21250,21250,21250,0
20250221,161400,358046750,21250,21250,21250,21250,0
20250221,161300,358046750,21250,21250,21250,21250,0
20250221,161200,358046750,21250,21250,21250,21250,0
20250221,161100,358046750,21250,21250,21250,21250,0
20250221,161000,358046750,21250,21250,21250,21250,0
20250221,160900,358046750,21250,21250,21250,21250,0
20250221,160800,358046750,21250,21250,21250,21250,0
20250221,160700,358046750,21250,21250,21250,21250,0
20250221,160600,358046750,21250,21250,21250,21250,146
20250221,160500,358046750,21250,21250,21250,21250,0
20250221,160400,358046750,21250,21250,21250,21250,0
20250221,160300,358046750,21250,21250,21250,21250,0
20250221,160200,358046750,21250,21250,21250,21250,0
20250221,160100,358046750,21250,21250,21250,21250,0
20250221,160000,358046750,21250,21250,21250,21250,0
20250221,155900,358046750,21250,21250,21250,21250,0
20250221,155800,358046750,21250,21250,21250,21250,0
20250221,155700,358046750,21250,21250,21250,21250,0
20250221,155600,358046750,21250,21250,21250,21250,0
20250221,155500,358046750,21250,21250,21250,21250,0
20250221,155400,358046750,21250,21250,21250,21250,0
20250221,155300,358046750,21250,21250,21250,21250,0
20250221,155200,358046750,21250,21250,21250,21250,0
20250221,155100,358046750,21250,21250,21250,21250,0
20250221,155000,358046750,21250,21250,21250,21250,0
20250221,154900,358046750,21250,21250,21250,21250,0
20250221,154800,358046750,21250,21250,21250,21250,0
20250221,154700,358046750,21250,21250,21250,21250,0
20250221,154600,358046750,21250,21250,21250,21250,0
20250221,154500,358046750,21250,21250,21250,21250,0
20250221,154400,358046750,21250,21250,21250,21250,0
20250221,154300,358046750,21250,21250,21250,21250,0
20250221,154200,358046750,21250,21250,21250,21250,0
20250221,154100,358046750,21250,21250,21250,21250,0
20250221,154000,358046750,21250,21250,21250,21250,0
20250221,153900,358046750,21250,21250,21250,21250,0
20250221,153800,358046750,21250,21250,21250,21250,0
20250221,153700,358046750,21250,21250,21250,21250,0
20250221,153600,358046750,21250,21250,21250,21250,146
20250221,153500,358046750,21250,21250,21250,21250,0
20250221,153400,358046750,21250,21250,21250,21250,0
20250221,153300,358046750,21250,21250,21250,21250,0
20250221,153200,358046750,21250,21250,21250,21250,0
20250221,153100,358046750,21250,21250,21250,21250,0
20250221,153000,358046750,21250,21250,21250,21250,146
20250221,152900,354944250,21100,21100,21100,21100,0
20250221,152800,354944250,21100,21100,21100,21100,0
20250221,152700,354944250,21100,21100,21100,21100,0
20250221,152600,354944250,21100,21100,21100,21100,0
20250221,152500,354944250,21100,21100,21100,21100,0
20250221,152400,354944250,21100,21100,21100,21100,0
20250221,152300,354944250,21100,21100,21100,21100,0
20250221,152200,354944250,21100,21100,21100,21100,0
20250221,152100,354944250,21100,21100,21100,21100,0
20250221,152000,354944250,21100,21100,21100,21100,0
20250221,151900,354944250,21100,21100,21100,21100,0
20250221,151800,354944250,21100,21100,21100,21100,3
20250221,151700,354880950,21050,21050,21050,21050,6
20250221,151600,354754650,21050,21100,21100,21050,59
20250221,151500,353512600,21100,21050,21100,21050,4
20250221,151400,353428300,21050,21050,21100,21050,5
20250221,151300,353323000,21050,21050,21050,21050,7
20250221,151200,353175650,21050,21050,21050,21050,6
20250221,151100,353049350,21100,21050,21100,21050,4
20250221,151000,352965100,21050,21050,21050,21050,5
20250221,150900,352859850,21100,21100,21100,21100,1
20250221,150800,352838750,21100,21050,21100,21050,20
20250221,150700,352417250,21050,21050,21050,21050,5
20250221,150600,352312000,21050,21050,21050,21050,6
20250221,150500,352185700,21050,21050,21050,21050,2
20250221,150400,352143600,21100,21100,21100,21100,84
20250221,150300,350371200,21050,21050,21050,21050,9
20250221,150200,350181750,21100,21050,21100,21050,5
20250221,150100,350076450,21100,21050,21100,21050,19
20250221,150000,349675750,21050,21050,21100,21050,12
20250221,145900,349423000,21050,21050,21100,21050,5
20250221,145800,349317700,21050,21050,21050,21050,7
20250221,145700,349170350,21050,21050,21050,21050,6
20250221,145600,349044050,21100,21050,21100,21050,3
20250221,145500,348980850,21050,21050,21050,21050,6
20250221,145400,348854550,21100,21100,21100,21100,2
20250221,145300,348812350,21050,21050,21050,21050,4
20250221,145200,348728150,21050,21050,21050,21050,6
20250221,145100,348601850,21050,21000,21050,21000,3
20250221,145000,348538800,21000,21050,21050,21000,6
20250221,144900,348412750,21050,21100,21100,21050,4
20250221,144800,348328450,21000,21000,21050,21000,6
20250221,144700,348202350,21000,21000,21050,21000,6
20250221,144600,348076300,21000,21000,21000,21000,5
20250221,144500,347971300,21000,21000,21000,21000,2
20250221,144400,347929300,21000,21000,21000,21000,6
20250221,144300,347803300,21000,21000,21000,21000,6
20250221,144200,347677300,21000,20950,21000,20950,130
20250221,144100,344947550,20950,21000,21000,20950,383
20250221,144000,336904800,21000,21000,21000,21000,1
20250221,143900,336883800,21000,21000,21000,21000,5
20250221,143800,336778800,21050,21050,21050,21050,2
20250221,143700,336736700,21050,21100,21100,21050,16
20250221,143600,336399200,21100,21000,21100,21000,12
20250221,143500,336146200,21000,21050,21050,21000,7
20250221,143400,335999000,21050,21000,21050,21000,5
20250221,143300,335893950,21050,21000,21050,21000,108
20250221,143200,333623250,21000,21050,21050,21000,3
20250221,143100,333560200,21000,21000,21000,21000,3
20250221,143000,333497200,21000,21000,21000,21000,16
20250221,142900,333161200,21000,21000,21000,21000,54
20250221,142800,332027200,21000,21000,21050,21000,25
20250221,142700,331502150,21000,21050,21050,21000,45
20250221,142600,330557100,21000,20950,21050,20950,47
20250221,142500,329571300,20950,20950,21000,20950,43
20250221,142400,328670400,20950,20950,20950,20950,26
20250221,142300,328125700,20950,20950,20950,20950,34
20250221,142200,327413400,20950,20950,20950,20950,50
20250221,142100,326365900,20950,20950,20950,20950,22
20250221,142000,325905000,20950,21000,21000,20950,98
20250221,141900,323849550,21000,21000,21000,21000,26
20250221,141800,323303550,21000,20950,21050,20950,210
20250221,141700,318894450,20950,20950,20950,20950,36
20250221,141600,318140250,20950,20950,21000,20950,44
20250221,141500,317218350,20950,20950,20950,20950,26
20250221,141400,316673650,20950,20950,20950,20950,55
20250221,141300,315521400,20950,21000,21000,20950,54
20250221,141200,314387700,21000,21000,21000,21000,26
20250221,141100,313841700,21000,21000,21050,21000,158
20250221,141000,310523600,21000,21000,21000,21000,22
20250221,140900,310061600,21000,21000,21050,21000,45
20250221,140800,309116550,21000,20950,21000,20950,1470
20250221,140700,278247050,20950,20950,20950,20950,47
20250221,140600,277262400,20950,20950,20950,20950,26
20250221,140500,276717700,20950,20900,21000,20900,328
20250221,140400,269832800,20950,20900,20950,20900,30
20250221,140300,269205600,20900,20900,20950,20900,43
20250221,140200,268306750,20900,20850,20900,20850,50
20250221,140100,267263200,20850,20850,20850,20850,33
20250221,140000,266575150,20850,20850,20900,20850,82
20250221,135900,264862600,20850,20900,20950,20850,89
20250221,135800,263003050,20900,20900,20900,20900,80
20250221,135700,261331050,20900,20900,20900,20900,54
20250221,135600,260202450,20900,20950,21000,20900,54
20250221,135500,259073100,20950,20900,20950,20900,103
20250221,135400,256917000,20900,20900,20900,20900,40
20250221,135300,256081000,20900,20900,20900,20900,25
20250221,135200,255558500,20900,20900,20900,20900,54
20250221,135100,254429900,20900,20900,20900,20900,30
20250221,135000,253802900,20900,20900,20900,20900,63
20250221,134900,252486200,20900,20900,20900,20900,54
20250221,134800,251357600,20950,20950,20950,20950,556
20250221,134700,239709400,21000,21000,21050,21000,337
20250221,134600,232632300,21000,21000,21000,21000,32
20250221,134500,231960300,21000,21000,21050,21000,43
20250221,134400,231057250,21000,21050,21050,21000,23
20250221,134300,230574200,21000,21000,21000,21000,54
20250221,134200,229440200,21000,21000,21050,21000,33
20250221,134100,228747150,21000,20950,21000,20950,192
20250221,134000,224717250,21000,20950,21000,20950,36
20250221,133900,223962950,20950,20950,20950,20950,23
20250221,133800,223481100,20950,20950,21000,20950,45
20250221,133700,222538300,20950,20950,21000,20950,33
20250221,133600,221846900,20950,20950,20950,20950,44
20250221,133500,220925100,20950,20950,21000,20950,25
20250221,133400,220401300,20950,20950,20950,20950,42
20250221,133300,219521400,20950,21000,21000,20950,36
20250221,133200,218767050,20950,20950,20950,20950,44
20250221,133100,217845250,20950,20950,20950,20950,26
20250221,133000,217300550,20950,20950,21000,20950,102
20250221,132900,215162100,20950,20950,20950,20950,57
20250221,132800,213967950,21000,21000,21000,21000,141
20250221,132700,211006950,21000,21050,21050,21000,87
20250221,132600,209178950,21050,21000,21050,21000,56
20250221,132500,208001400,21000,21000,21000,21000,377
20250221,132400,200084400,21000,21050,21050,21000,437
20250221,132300,190888500,21050,21050,21100,21050,47
20250221,132200,189899100,21050,21050,21050,21050,20
20250221,132100,189478100,21050,21050,21100,21050,32
20250221,132000,188804400,21050,21100,21100,21050,14
20250221,131900,188509650,21050,21050,21050,21050,3
20250221,131800,188446500,21050,21050,21100,21050,41
20250221,131700,187583150,21050,21100,21100,21050,3
20250221,131600,187519950,21050,21100,21100,21050,8
20250221,131500,187351400,21050,21050,21050,21050,25
20250221,131400,186825150,21100,21050,21100,21050,7
20250221,131300,186677750,21100,21050,21100,21050,3
20250221,131200,186614550,21050,21050,21050,21050,13
20250221,131100,186340900,21100,21050,21100,21050,2
20250221,131000,186298750,21050,21050,21050,21050,0
20250221,130900,186298750,21050,21050,21100,21050,16
20250221,130800,185961850,21100,21100,21100,21100,1
20250221,130700,185940750,21050,21050,21050,21050,2
20250221,130600,185898650,21050,21100,21100,21050,2
20250221,130500,185856500,21050,21050,21050,21050,13
20250221,130400,185582850,21100,21100,21100,21100,1
20250221,130300,185561750,21050,21050,21050,21050,3
20250221,130200,185498600,21050,21050,21050,21050,11
20250221,130100,185267050,21050,21050,21050,21050,2
20250221,130000,185224950,21100,21100,21100,21100,10
20250221,125900,185013950,21100,21150,21150,21100,8
20250221,125800,184845100,21100,21100,21100,21100,4
20250221,125700,184760700,21100,21100,21100,21100,2
20250221,125600,184718500,21050,21100,21100,21050,45
20250221,125500,183771200,21050,21050,21050,21050,0
20250221,125400,183771200,21050,21100,21100,21050,7
20250221,125300,183623700,21100,21050,21100,21050,21
20250221,125200,183181150,21050,21050,21050,21050,2
20250221,125100,183139050,21050,21050,21050,21050,6
20250221,125000,183012750,21050,21100,21100,21050,14
20250221,124900,182717400,21150,21150,21150,21150,1
20250221,124800,182696250,21100,21100,21100,21100,0
20250221,124700,182696250,21100,21100,21100,21100,13
20250221,124600,182421950,21100,21100,21100,21100,0
20250221,124500,182421950,21100,21100,21100,21100,0
20250221,124400,182421950,21100,21200,21200,21100,1611
20250221,124300,148407250,21150,21150,21150,21150,2
20250221,124200,148364950,21150,21200,21200,21150,2
20250221,124100,148322600,21150,21150,21150,21150,12
20250221,124000,148068800,21200,21200,21200,21200,1
20250221,123900,148047600,21150,21150,21150,21150,4
20250221,123800,147963000,21200,21150,21200,21150,3
20250221,123700,147899450,21150,21150,21200,21150,13
20250221,123600,147624450,21150,21150,21150,21150,0
20250221,123500,147624450,21150,21200,21200,21150,2
20250221,123400,147582100,21150,21150,21150,21150,13
20250221,123300,147307150,21150,21150,21150,21150,0
20250221,123200,147307150,21150,21150,21150,21150,7
20250221,123100,147159100,21150,21150,21150,21150,10
20250221,123000,146947600,21150,21200,21200,21150,6
20250221,122900,146820600,21200,21200,21200,21200,0
20250221,122800,146820600,21200,21200,21250,21200,6
20250221,122700,146693350,21200,21200,21200,21200,0
20250221,122600,146693350,21200,21150,21200,21150,5
20250221,122500,146587550,21150,21200,21200,21150,11
20250221,122400,146354850,21150,21150,21150,21150,146
20250221,122300,143266950,21150,21150,21200,21150,4
20250221,122200,143182300,21150,21150,21150,21150,10
20250221,122100,142970800,21150,21150,21150,21150,2
20250221,122000,142928500,21150,21150,21150,21150,1
20250221,121900,142907350,21200,21200,21200,21150,13
20250221,121800,142632250,21150,21200,21200,21150,2
20250221,121700,142589900,21150,21200,21200,21150,12
20250221,121600,142335600,21200,21100,21200,21100,141
20250221,121500,139353200,21100,21100,21100,21100,3
20250221,121400,139289900,21150,21100,21150,21100,3
20250221,121300,139226500,21100,21100,21150,21100,12
20250221,121200,138973250,21100,21100,21100,21100,2
20250221,121100,138931050,21150,21100,21150,21100,2
20250221,121000,138888800,21100,21100,21100,21100,3
20250221,120900,138825500,21100,21150,21150,21100,12
20250221,120800,138572250,21100,21100,21100,21100,2
20250221,120700,138530050,21150,21150,21150,21150,2
20250221,120600,138487750,21100,21100,21150,21100,16
20250221,120500,138150100,21100,21100,21100,21100,2
20250221,120400,138107900,21150,21100,21150,21100,3
20250221,120300,138044550,21100,21100,21100,21100,10
20250221,120200,137833550,21150,21100,21150,21100,3
20250221,120100,137770200,21100,21100,21100,21100,4
20250221,120000,137685800,21100,21150,21150,21100,17
20250221,115900,137326750,21100,21100,21100,21100,113
20250221,115800,134942450,21100,21150,21150,21100,465
20250221,115700,125107750,21150,21150,21150,21150,12
20250221,115600,124853950,21200,21200,21200,21200,6
20250221,115500,124726750,21150,21200,21200,21150,569
20250221,115400,112664150,21200,21250,21250,21200,12
20250221,115300,112409700,21250,21200,21250,21200,35
20250221,115200,111667400,21250,21250,21250,21250,1
20250221,115100,111646150,21200,21200,21200,21200,11
20250221,115000,111412950,21200,21200,21250,21200,11
20250221,114900,111179400,21200,21200,21200,21200,0
20250221,114800,111179400,21200,21200,21200,21200,12
20250221,114700,110925000,21200,21250,21250,21200,9
20250221,114600,110733800,21250,21250,21250,21250,26
20250221,114500,110181300,21300,21250,21300,21250,11
20250221,114400,109947500,21250,21250,21250,21250,2
20250221,114300,109905000,21300,21300,21300,21300,7
20250221,114200,109755900,21250,21250,21250,21250,7
20250221,114100,109607150,21250,21250,21250,21250,10
20250221,114000,109394650,21350,21300,21350,21300,10
20250221,113900,109181300,21300,21300,21300,21300,0
20250221,113800,109181300,21300,21400,21400,21300,14
20250221,113700,108882700,21350,21600,21600,21350,475
20250221,113600,98721900,21600,21550,21600,21550,230
20250221,113500,93753950,21550,21400,21550,21350,230
20250221,113400,88800450,21500,21500,21500,21500,6
20250221,113300,88671450,21500,21500,21500,21500,3
20250221,113200,88606950,21500,21450,21500,21300,263
20250221,113100,82954600,21450,21400,21450,21400,191
20250221,113000,78860250,21300,21300,21300,21300,1
20250221,112900,78838950,21250,21400,21400,21250,13
20250221,112800,78562250,21400,21400,21400,21400,56
20250221,112700,77363850,21400,21350,21400,21350,273
20250221,112600,71521800,21350,21250,21350,21250,149
20250221,112500,68342550,21250,21250,21250,21250,1
20250221,112400,68321300,21250,21250,21300,21250,37
20250221,112300,67534700,21250,21250,21250,21250,12
20250221,112200,67279700,21250,21250,21250,21250,4
20250221,112100,67194700,21250,21250,21250,21250,2
20250221,112000,67152200,21200,21200,21200,21200,12
20250221,111900,66897800,21200,21200,21200,21200,0
20250221,111800,66897800,21200,21300,21300,21200,8
20250221,111700,66727550,21200,21250,21250,21200,35
20250221,111600,65984250,21300,21300,21300,21300,1
20250221,111500,65962950,21300,21300,21300,21300,1
20250221,111400,65941650,21300,21300,21300,21300,8
20250221,111300,65771250,21300,21350,21350,21300,8
20250221,111200,65600800,21300,21300,21300,21300,5
20250221,111100,65494300,21350,21350,21350,21300,10
20250221,111000,65280900,21300,21250,21300,21250,249
20250221,110900,59984650,21250,21250,21250,21250,2
20250221,110800,59942150,21300,21300,21300,21300,7
20250221,110700,59793050,21250,21250,21250,21250,13
20250221,110600,59516800,21250,21300,21300,21250,2
20250221,110500,59474250,21300,21300,21300,21300,6
20250221,110400,59346450,21250,21250,21250,21250,13
20250221,110300,59070200,21250,21250,21250,21250,0
20250221,110200,59070200,21250,21250,21250,21250,3
20250221,110100,59006450,21250,21250,21250,21200,32
20250221,110000,58326500,21250,21300,21300,21250,15
20250221,105900,58007100,21250,21250,21250,21250,1
20250221,105800,57985850,21250,21250,21250,21250,14
20250221,105700,57688350,21250,21250,21250,21250,10
20250221,105600,57475850,21300,21250,21300,21250,94
20250221,105500,55473750,21300,21200,21300,21200,19
20250221,105400,55070150,21200,21250,21250,21200,7
20250221,105300,54921450,21300,21250,21300,21250,55
20250221,105200,53752300,21250,21150,21250,21150,35
20250221,105100,53010350,21200,21200,21200,21200,13
20250221,105000,52734750,21200,21150,21200,21150,45
20250221,104900,51781050,21150,21150,21150,21150,69
20250221,104800,50321700,21200,21200,21200,21200,14
20250221,104700,50024900,21150,21150,21150,21150,3
20250221,104600,49961450,21200,21200,21200,21200,10
20250221,104500,49749450,21100,21150,21200,21100,18
20250221,104400,49368950,21200,21150,21200,21150,14
20250221,104300,49072300,21200,21200,21200,21200,2
20250221,104200,49029900,21150,21150,21200,21150,18
20250221,104100,48648850,21150,21150,21150,21150,0
20250221,104000,48648850,21150,21150,21150,21150,10
20250221,103900,48437350,21150,21150,21150,21150,7
20250221,103800,48289300,21150,21150,21150,21150,3
20250221,103700,48225850,21150,21150,21150,21150,4
20250221,103600,48141250,21100,21200,21200,21100,17
20250221,103500,47781850,21150,21100,21150,21100,9
20250221,103400,47591550,21100,21100,21100,21100,3
20250221,103300,47528250,21150,21200,21200,21150,49
20250221,103200,46489950,21200,21150,21200,21150,8
20250221,103100,46320450,21200,21200,21200,21200,6
20250221,103000,46193250,21200,21200,21200,21200,2
20250221,102900,46150850,21300,21300,21300,21300,8
20250221,102800,45980450,21200,21200,21200,21200,5
20250221,102700,45874450,21150,21200,21200,21150,10
20250221,102600,45662550,21200,21100,21200,21100,20
20250221,102500,45238800,21100,21100,21100,21100,2
20250221,102400,45196600,21150,21150,21150,21150,12
20250221,102300,44942800,21150,21200,21200,21150,9
20250221,102200,44752150,21150,21150,21150,21150,5
20250221,102100,44646400,21150,21200,21200,21150,30
20250221,102000,44010900,21200,21200,21200,21200,0
20250221,101900,44010900,21200,21200,21200,21200,7
20250221,101800,43862500,21200,21100,21200,21100,16
20250221,101700,43524100,21150,21150,21150,21150,11
20250221,101600,43291450,21150,21150,21150,21150,4
20250221,101500,43206850,21150,21150,21150,21150,9
20250221,101400,43016500,21150,21150,21150,21150,5
20250221,101300,42910750,21150,21150,21200,21150,11
20250221,101200,42677800,21100,21100,21100,21100,2
20250221,101100,42635600,21150,21150,21150,21150,8
20250221,101000,42466400,21100,21150,21200,21100,11
20250221,100900,42233450,21150,21150,21150,21150,0
20250221,100800,42233450,21150,21150,21150,21150,12
20250221,100700,41979650,21150,21200,21200,21150,10
20250221,100600,41767800,21200,21150,21200,21150,8
20250221,100500,41598250,21150,21150,21150,21150,13
20250221,100400,41323300,21150,21200,21200,21150,11
20250221,100300,41090300,21150,21100,21150,21100,7
20250221,100200,40942450,21150,21200,21200,21150,16
20250221,100100,40603700,21150,21200,21200,21150,4
20250221,100000,40519050,21200,21150,21200,21150,15
20250221,095900,40201450,21150,21150,21150,21150,7
20250221,095800,40053400,21150,21150,21150,21150,1
20250221,095700,40032250,21200,21100,21200,21100,23
20250221,095600,39545400,21100,21150,21150,21100,4
20250221,095500,39460950,21150,21150,21150,21150,4
20250221,095400,39376350,21150,21200,21200,21150,14
20250221,095300,39079900,21200,21150,21200,21150,18
20250221,095200,38698800,21150,21150,21150,21150,2
20250221,095100,38656500,21200,21200,21200,21200,9
20250221,095000,38465700,21200,21150,21200,21150,10
20250221,094900,38253900,21150,21150,21150,21150,10
20250221,094800,38042400,21150,21200,21200,21150,22
20250221,094700,37576150,21200,21200,21200,21200,8
20250221,094600,37406550,21150,21250,21250,21150,26
20250221,094500,36855850,21200,21200,21200,21200,0
20250221,094400,36855850,21200,21150,21300,21150,22
20250221,094300,36389350,21150,21150,21150,21150,10
20250221,094200,36177850,21200,21150,21200,21150,11
20250221,094100,35944700,21200,21200,21200,21200,6
20250221,094000,35817500,21200,21200,21200,21200,10
20250221,093900,35605500,21200,21200,21200,21200,5
20250221,093800,35499500,21300,21300,21300,21300,308
20250221,093700,28939100,21350,21300,21350,21300,18
20250221,093600,28555350,21300,21300,21300,21300,0
20250221,093500,28555350,21300,21300,21300,21300,1
20250221,093400,28534050,21300,21300,21300,21300,10
20250221,093300,28321050,21300,21300,21300,21300,4
20250221,093200,28235850,21300,21300,21300,21300,22
20250221,093100,27767250,21300,21200,21300,21200,530
20250221,093000,16511800,21150,21150,21150,21100,7
20250221,092900,16363900,21150,21100,21150,21100,60
20250221,092800,15094950,21150,21100,21150,21100,19
20250221,092700,14693650,21100,21100,21100,21100,1
20250221,092600,14672550,21100,21100,21100,21100,5
20250221,092500,14567050,21050,21150,21150,21050,14
20250221,092400,14271400,21150,21150,21150,21150,8
20250221,092300,14102200,21100,21100,21100,21100,1
20250221,092200,14081100,21100,21100,21150,21100,14
20250221,092100,13785200,21100,21150,21150,21100,17
20250221,092000,13426150,21150,21150,21150,21150,6
20250221,091900,13299250,21100,21100,21100,21100,2
20250221,091800,13257050,21100,21100,21100,21100,1
20250221,091700,13235950,21150,21150,21150,21150,9
20250221,091600,13045600,21100,21100,21100,21100,0
20250221,091500,13045600,21100,21150,21150,21100,244
20250221,091400,7897000,21150,21150,21150,21150,0
20250221,091300,7897000,21150,21150,21150,21150,4
20250221,091200,7812400,21150,21150,21150,21150,88
20250221,091100,5951200,21150,21200,21200,21150,28
20250221,091000,5358700,21150,21150,21150,21150,5
20250221,090900,5252950,21150,21150,21150,21150,0
20250221,090800,5252950,21150,21150,21150,21150,67
20250221,090700,3835900,21200,21200,21200,21200,0
20250221,090600,3835900,21200,21200,21200,21200,29
20250221,090500,3221100,21150,21150,21150,21150,10
20250221,090400,3009600,21050,21050,21050,21050,3
20250221,090300,2946450,21150,21200,21200,21150,36
20250221,090200,2184100,21050,21050,21050,21050,8
20250221,090100,2015700,21000,21000,21000,21000,40
20250221,090000,1175700,20950,21000,21000,20950,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 193600 358046750 21250 21250 21250 21250 146
3 20250221 193500 358046750 21250 21250 21250 21250 0
4 20250221 193400 358046750 21250 21250 21250 21250 0
5 20250221 193300 358046750 21250 21250 21250 21250 0
6 20250221 193200 358046750 21250 21250 21250 21250 0
7 20250221 193100 358046750 21250 21250 21250 21250 0
8 20250221 193000 358046750 21250 21250 21250 21250 0
9 20250221 192900 358046750 21250 21250 21250 21250 0
10 20250221 192800 358046750 21250 21250 21250 21250 0
11 20250221 192700 358046750 21250 21250 21250 21250 0
12 20250221 192600 358046750 21250 21250 21250 21250 0
13 20250221 192500 358046750 21250 21250 21250 21250 0
14 20250221 192400 358046750 21250 21250 21250 21250 0
15 20250221 192300 358046750 21250 21250 21250 21250 0
16 20250221 192200 358046750 21250 21250 21250 21250 0
17 20250221 192100 358046750 21250 21250 21250 21250 0
18 20250221 192000 358046750 21250 21250 21250 21250 0
19 20250221 191900 358046750 21250 21250 21250 21250 0
20 20250221 191800 358046750 21250 21250 21250 21250 0
21 20250221 191700 358046750 21250 21250 21250 21250 0
22 20250221 191600 358046750 21250 21250 21250 21250 0
23 20250221 191500 358046750 21250 21250 21250 21250 0
24 20250221 191400 358046750 21250 21250 21250 21250 0
25 20250221 191300 358046750 21250 21250 21250 21250 0
26 20250221 191200 358046750 21250 21250 21250 21250 0
27 20250221 191100 358046750 21250 21250 21250 21250 0
28 20250221 191000 358046750 21250 21250 21250 21250 0
29 20250221 190900 358046750 21250 21250 21250 21250 0
30 20250221 190800 358046750 21250 21250 21250 21250 0
31 20250221 190700 358046750 21250 21250 21250 21250 0
32 20250221 190600 358046750 21250 21250 21250 21250 146
33 20250221 190500 358046750 21250 21250 21250 21250 0
34 20250221 190400 358046750 21250 21250 21250 21250 0
35 20250221 190300 358046750 21250 21250 21250 21250 0
36 20250221 190200 358046750 21250 21250 21250 21250 0
37 20250221 190100 358046750 21250 21250 21250 21250 0
38 20250221 190000 358046750 21250 21250 21250 21250 0
39 20250221 185900 358046750 21250 21250 21250 21250 0
40 20250221 185800 358046750 21250 21250 21250 21250 0
41 20250221 185700 358046750 21250 21250 21250 21250 0
42 20250221 185600 358046750 21250 21250 21250 21250 0
43 20250221 185500 358046750 21250 21250 21250 21250 0
44 20250221 185400 358046750 21250 21250 21250 21250 0
45 20250221 185300 358046750 21250 21250 21250 21250 0
46 20250221 185200 358046750 21250 21250 21250 21250 0
47 20250221 185100 358046750 21250 21250 21250 21250 0
48 20250221 185000 358046750 21250 21250 21250 21250 0
49 20250221 184900 358046750 21250 21250 21250 21250 0
50 20250221 184800 358046750 21250 21250 21250 21250 0
51 20250221 184700 358046750 21250 21250 21250 21250 0
52 20250221 184600 358046750 21250 21250 21250 21250 0
53 20250221 184500 358046750 21250 21250 21250 21250 0
54 20250221 184400 358046750 21250 21250 21250 21250 0
55 20250221 184300 358046750 21250 21250 21250 21250 0
56 20250221 184200 358046750 21250 21250 21250 21250 0
57 20250221 184100 358046750 21250 21250 21250 21250 0
58 20250221 184000 358046750 21250 21250 21250 21250 0
59 20250221 183900 358046750 21250 21250 21250 21250 0
60 20250221 183800 358046750 21250 21250 21250 21250 0
61 20250221 183700 358046750 21250 21250 21250 21250 0
62 20250221 183600 358046750 21250 21250 21250 21250 146
63 20250221 183500 358046750 21250 21250 21250 21250 0
64 20250221 183400 358046750 21250 21250 21250 21250 0
65 20250221 183300 358046750 21250 21250 21250 21250 0
66 20250221 183200 358046750 21250 21250 21250 21250 0
67 20250221 183100 358046750 21250 21250 21250 21250 0
68 20250221 183000 358046750 21250 21250 21250 21250 0
69 20250221 182900 358046750 21250 21250 21250 21250 0
70 20250221 182800 358046750 21250 21250 21250 21250 0
71 20250221 182700 358046750 21250 21250 21250 21250 0
72 20250221 182600 358046750 21250 21250 21250 21250 0
73 20250221 182500 358046750 21250 21250 21250 21250 0
74 20250221 182400 358046750 21250 21250 21250 21250 0
75 20250221 182300 358046750 21250 21250 21250 21250 0
76 20250221 182200 358046750 21250 21250 21250 21250 0
77 20250221 182100 358046750 21250 21250 21250 21250 0
78 20250221 182000 358046750 21250 21250 21250 21250 0
79 20250221 181900 358046750 21250 21250 21250 21250 0
80 20250221 181800 358046750 21250 21250 21250 21250 0
81 20250221 181700 358046750 21250 21250 21250 21250 0
82 20250221 181600 358046750 21250 21250 21250 21250 0
83 20250221 181500 358046750 21250 21250 21250 21250 0
84 20250221 181400 358046750 21250 21250 21250 21250 0
85 20250221 181300 358046750 21250 21250 21250 21250 0
86 20250221 181200 358046750 21250 21250 21250 21250 0
87 20250221 181100 358046750 21250 21250 21250 21250 0
88 20250221 181000 358046750 21250 21250 21250 21250 0
89 20250221 180900 358046750 21250 21250 21250 21250 0
90 20250221 180800 358046750 21250 21250 21250 21250 0
91 20250221 180700 358046750 21250 21250 21250 21250 0
92 20250221 180600 358046750 21250 21250 21250 21250 146
93 20250221 180500 358046750 21250 21250 21250 21250 0
94 20250221 180400 358046750 21250 21250 21250 21250 0
95 20250221 180300 358046750 21250 21250 21250 21250 0
96 20250221 180200 358046750 21250 21250 21250 21250 0
97 20250221 180100 358046750 21250 21250 21250 21250 0
98 20250221 180000 358046750 21250 21250 21250 21250 0
99 20250221 175900 358046750 21250 21250 21250 21250 0
100 20250221 175800 358046750 21250 21250 21250 21250 0
101 20250221 175700 358046750 21250 21250 21250 21250 0
102 20250221 175600 358046750 21250 21250 21250 21250 0
103 20250221 175500 358046750 21250 21250 21250 21250 0
104 20250221 175400 358046750 21250 21250 21250 21250 0
105 20250221 175300 358046750 21250 21250 21250 21250 0
106 20250221 175200 358046750 21250 21250 21250 21250 0
107 20250221 175100 358046750 21250 21250 21250 21250 0
108 20250221 175000 358046750 21250 21250 21250 21250 0
109 20250221 174900 358046750 21250 21250 21250 21250 0
110 20250221 174800 358046750 21250 21250 21250 21250 0
111 20250221 174700 358046750 21250 21250 21250 21250 0
112 20250221 174600 358046750 21250 21250 21250 21250 0
113 20250221 174500 358046750 21250 21250 21250 21250 0
114 20250221 174400 358046750 21250 21250 21250 21250 0
115 20250221 174300 358046750 21250 21250 21250 21250 0
116 20250221 174200 358046750 21250 21250 21250 21250 0
117 20250221 174100 358046750 21250 21250 21250 21250 0
118 20250221 174000 358046750 21250 21250 21250 21250 0
119 20250221 173900 358046750 21250 21250 21250 21250 0
120 20250221 173800 358046750 21250 21250 21250 21250 0
121 20250221 173700 358046750 21250 21250 21250 21250 0
122 20250221 173600 358046750 21250 21250 21250 21250 146
123 20250221 173500 358046750 21250 21250 21250 21250 0
124 20250221 173400 358046750 21250 21250 21250 21250 0
125 20250221 173300 358046750 21250 21250 21250 21250 0
126 20250221 173200 358046750 21250 21250 21250 21250 0
127 20250221 173100 358046750 21250 21250 21250 21250 0
128 20250221 173000 358046750 21250 21250 21250 21250 0
129 20250221 172900 358046750 21250 21250 21250 21250 0
130 20250221 172800 358046750 21250 21250 21250 21250 0
131 20250221 172700 358046750 21250 21250 21250 21250 0
132 20250221 172600 358046750 21250 21250 21250 21250 0
133 20250221 172500 358046750 21250 21250 21250 21250 0
134 20250221 172400 358046750 21250 21250 21250 21250 0
135 20250221 172300 358046750 21250 21250 21250 21250 0
136 20250221 172200 358046750 21250 21250 21250 21250 0
137 20250221 172100 358046750 21250 21250 21250 21250 0
138 20250221 172000 358046750 21250 21250 21250 21250 0
139 20250221 171900 358046750 21250 21250 21250 21250 0
140 20250221 171800 358046750 21250 21250 21250 21250 0
141 20250221 171700 358046750 21250 21250 21250 21250 0
142 20250221 171600 358046750 21250 21250 21250 21250 0
143 20250221 171500 358046750 21250 21250 21250 21250 0
144 20250221 171400 358046750 21250 21250 21250 21250 0
145 20250221 171300 358046750 21250 21250 21250 21250 0
146 20250221 171200 358046750 21250 21250 21250 21250 0
147 20250221 171100 358046750 21250 21250 21250 21250 0
148 20250221 171000 358046750 21250 21250 21250 21250 0
149 20250221 170900 358046750 21250 21250 21250 21250 0
150 20250221 170800 358046750 21250 21250 21250 21250 0
151 20250221 170700 358046750 21250 21250 21250 21250 0
152 20250221 170600 358046750 21250 21250 21250 21250 146
153 20250221 170500 358046750 21250 21250 21250 21250 0
154 20250221 170400 358046750 21250 21250 21250 21250 0
155 20250221 170300 358046750 21250 21250 21250 21250 0
156 20250221 170200 358046750 21250 21250 21250 21250 0
157 20250221 170100 358046750 21250 21250 21250 21250 0
158 20250221 170000 358046750 21250 21250 21250 21250 0
159 20250221 165900 358046750 21250 21250 21250 21250 0
160 20250221 165800 358046750 21250 21250 21250 21250 0
161 20250221 165700 358046750 21250 21250 21250 21250 0
162 20250221 165600 358046750 21250 21250 21250 21250 0
163 20250221 165500 358046750 21250 21250 21250 21250 0
164 20250221 165400 358046750 21250 21250 21250 21250 0
165 20250221 165300 358046750 21250 21250 21250 21250 0
166 20250221 165200 358046750 21250 21250 21250 21250 0
167 20250221 165100 358046750 21250 21250 21250 21250 0
168 20250221 165000 358046750 21250 21250 21250 21250 0
169 20250221 164900 358046750 21250 21250 21250 21250 0
170 20250221 164800 358046750 21250 21250 21250 21250 0
171 20250221 164700 358046750 21250 21250 21250 21250 0
172 20250221 164600 358046750 21250 21250 21250 21250 0
173 20250221 164500 358046750 21250 21250 21250 21250 0
174 20250221 164400 358046750 21250 21250 21250 21250 0
175 20250221 164300 358046750 21250 21250 21250 21250 0
176 20250221 164200 358046750 21250 21250 21250 21250 0
177 20250221 164100 358046750 21250 21250 21250 21250 0
178 20250221 164000 358046750 21250 21250 21250 21250 0
179 20250221 163900 358046750 21250 21250 21250 21250 0
180 20250221 163800 358046750 21250 21250 21250 21250 0
181 20250221 163700 358046750 21250 21250 21250 21250 0
182 20250221 163600 358046750 21250 21250 21250 21250 146
183 20250221 163500 358046750 21250 21250 21250 21250 0
184 20250221 163400 358046750 21250 21250 21250 21250 0
185 20250221 163300 358046750 21250 21250 21250 21250 0
186 20250221 163200 358046750 21250 21250 21250 21250 0
187 20250221 163100 358046750 21250 21250 21250 21250 0
188 20250221 163000 358046750 21250 21250 21250 21250 0
189 20250221 162900 358046750 21250 21250 21250 21250 0
190 20250221 162800 358046750 21250 21250 21250 21250 0
191 20250221 162700 358046750 21250 21250 21250 21250 0
192 20250221 162600 358046750 21250 21250 21250 21250 0
193 20250221 162500 358046750 21250 21250 21250 21250 0
194 20250221 162400 358046750 21250 21250 21250 21250 0
195 20250221 162300 358046750 21250 21250 21250 21250 0
196 20250221 162200 358046750 21250 21250 21250 21250 0
197 20250221 162100 358046750 21250 21250 21250 21250 0
198 20250221 162000 358046750 21250 21250 21250 21250 0
199 20250221 161900 358046750 21250 21250 21250 21250 0
200 20250221 161800 358046750 21250 21250 21250 21250 0
201 20250221 161700 358046750 21250 21250 21250 21250 0
202 20250221 161600 358046750 21250 21250 21250 21250 0
203 20250221 161500 358046750 21250 21250 21250 21250 0
204 20250221 161400 358046750 21250 21250 21250 21250 0
205 20250221 161300 358046750 21250 21250 21250 21250 0
206 20250221 161200 358046750 21250 21250 21250 21250 0
207 20250221 161100 358046750 21250 21250 21250 21250 0
208 20250221 161000 358046750 21250 21250 21250 21250 0
209 20250221 160900 358046750 21250 21250 21250 21250 0
210 20250221 160800 358046750 21250 21250 21250 21250 0
211 20250221 160700 358046750 21250 21250 21250 21250 0
212 20250221 160600 358046750 21250 21250 21250 21250 146
213 20250221 160500 358046750 21250 21250 21250 21250 0
214 20250221 160400 358046750 21250 21250 21250 21250 0
215 20250221 160300 358046750 21250 21250 21250 21250 0
216 20250221 160200 358046750 21250 21250 21250 21250 0
217 20250221 160100 358046750 21250 21250 21250 21250 0
218 20250221 160000 358046750 21250 21250 21250 21250 0
219 20250221 155900 358046750 21250 21250 21250 21250 0
220 20250221 155800 358046750 21250 21250 21250 21250 0
221 20250221 155700 358046750 21250 21250 21250 21250 0
222 20250221 155600 358046750 21250 21250 21250 21250 0
223 20250221 155500 358046750 21250 21250 21250 21250 0
224 20250221 155400 358046750 21250 21250 21250 21250 0
225 20250221 155300 358046750 21250 21250 21250 21250 0
226 20250221 155200 358046750 21250 21250 21250 21250 0
227 20250221 155100 358046750 21250 21250 21250 21250 0
228 20250221 155000 358046750 21250 21250 21250 21250 0
229 20250221 154900 358046750 21250 21250 21250 21250 0
230 20250221 154800 358046750 21250 21250 21250 21250 0
231 20250221 154700 358046750 21250 21250 21250 21250 0
232 20250221 154600 358046750 21250 21250 21250 21250 0
233 20250221 154500 358046750 21250 21250 21250 21250 0
234 20250221 154400 358046750 21250 21250 21250 21250 0
235 20250221 154300 358046750 21250 21250 21250 21250 0
236 20250221 154200 358046750 21250 21250 21250 21250 0
237 20250221 154100 358046750 21250 21250 21250 21250 0
238 20250221 154000 358046750 21250 21250 21250 21250 0
239 20250221 153900 358046750 21250 21250 21250 21250 0
240 20250221 153800 358046750 21250 21250 21250 21250 0
241 20250221 153700 358046750 21250 21250 21250 21250 0
242 20250221 153600 358046750 21250 21250 21250 21250 146
243 20250221 153500 358046750 21250 21250 21250 21250 0
244 20250221 153400 358046750 21250 21250 21250 21250 0
245 20250221 153300 358046750 21250 21250 21250 21250 0
246 20250221 153200 358046750 21250 21250 21250 21250 0
247 20250221 153100 358046750 21250 21250 21250 21250 0
248 20250221 153000 358046750 21250 21250 21250 21250 146
249 20250221 152900 354944250 21100 21100 21100 21100 0
250 20250221 152800 354944250 21100 21100 21100 21100 0
251 20250221 152700 354944250 21100 21100 21100 21100 0
252 20250221 152600 354944250 21100 21100 21100 21100 0
253 20250221 152500 354944250 21100 21100 21100 21100 0
254 20250221 152400 354944250 21100 21100 21100 21100 0
255 20250221 152300 354944250 21100 21100 21100 21100 0
256 20250221 152200 354944250 21100 21100 21100 21100 0
257 20250221 152100 354944250 21100 21100 21100 21100 0
258 20250221 152000 354944250 21100 21100 21100 21100 0
259 20250221 151900 354944250 21100 21100 21100 21100 0
260 20250221 151800 354944250 21100 21100 21100 21100 3
261 20250221 151700 354880950 21050 21050 21050 21050 6
262 20250221 151600 354754650 21050 21100 21100 21050 59
263 20250221 151500 353512600 21100 21050 21100 21050 4
264 20250221 151400 353428300 21050 21050 21100 21050 5
265 20250221 151300 353323000 21050 21050 21050 21050 7
266 20250221 151200 353175650 21050 21050 21050 21050 6
267 20250221 151100 353049350 21100 21050 21100 21050 4
268 20250221 151000 352965100 21050 21050 21050 21050 5
269 20250221 150900 352859850 21100 21100 21100 21100 1
270 20250221 150800 352838750 21100 21050 21100 21050 20
271 20250221 150700 352417250 21050 21050 21050 21050 5
272 20250221 150600 352312000 21050 21050 21050 21050 6
273 20250221 150500 352185700 21050 21050 21050 21050 2
274 20250221 150400 352143600 21100 21100 21100 21100 84
275 20250221 150300 350371200 21050 21050 21050 21050 9
276 20250221 150200 350181750 21100 21050 21100 21050 5
277 20250221 150100 350076450 21100 21050 21100 21050 19
278 20250221 150000 349675750 21050 21050 21100 21050 12
279 20250221 145900 349423000 21050 21050 21100 21050 5
280 20250221 145800 349317700 21050 21050 21050 21050 7
281 20250221 145700 349170350 21050 21050 21050 21050 6
282 20250221 145600 349044050 21100 21050 21100 21050 3
283 20250221 145500 348980850 21050 21050 21050 21050 6
284 20250221 145400 348854550 21100 21100 21100 21100 2
285 20250221 145300 348812350 21050 21050 21050 21050 4
286 20250221 145200 348728150 21050 21050 21050 21050 6
287 20250221 145100 348601850 21050 21000 21050 21000 3
288 20250221 145000 348538800 21000 21050 21050 21000 6
289 20250221 144900 348412750 21050 21100 21100 21050 4
290 20250221 144800 348328450 21000 21000 21050 21000 6
291 20250221 144700 348202350 21000 21000 21050 21000 6
292 20250221 144600 348076300 21000 21000 21000 21000 5
293 20250221 144500 347971300 21000 21000 21000 21000 2
294 20250221 144400 347929300 21000 21000 21000 21000 6
295 20250221 144300 347803300 21000 21000 21000 21000 6
296 20250221 144200 347677300 21000 20950 21000 20950 130
297 20250221 144100 344947550 20950 21000 21000 20950 383
298 20250221 144000 336904800 21000 21000 21000 21000 1
299 20250221 143900 336883800 21000 21000 21000 21000 5
300 20250221 143800 336778800 21050 21050 21050 21050 2
301 20250221 143700 336736700 21050 21100 21100 21050 16
302 20250221 143600 336399200 21100 21000 21100 21000 12
303 20250221 143500 336146200 21000 21050 21050 21000 7
304 20250221 143400 335999000 21050 21000 21050 21000 5
305 20250221 143300 335893950 21050 21000 21050 21000 108
306 20250221 143200 333623250 21000 21050 21050 21000 3
307 20250221 143100 333560200 21000 21000 21000 21000 3
308 20250221 143000 333497200 21000 21000 21000 21000 16
309 20250221 142900 333161200 21000 21000 21000 21000 54
310 20250221 142800 332027200 21000 21000 21050 21000 25
311 20250221 142700 331502150 21000 21050 21050 21000 45
312 20250221 142600 330557100 21000 20950 21050 20950 47
313 20250221 142500 329571300 20950 20950 21000 20950 43
314 20250221 142400 328670400 20950 20950 20950 20950 26
315 20250221 142300 328125700 20950 20950 20950 20950 34
316 20250221 142200 327413400 20950 20950 20950 20950 50
317 20250221 142100 326365900 20950 20950 20950 20950 22
318 20250221 142000 325905000 20950 21000 21000 20950 98
319 20250221 141900 323849550 21000 21000 21000 21000 26
320 20250221 141800 323303550 21000 20950 21050 20950 210
321 20250221 141700 318894450 20950 20950 20950 20950 36
322 20250221 141600 318140250 20950 20950 21000 20950 44
323 20250221 141500 317218350 20950 20950 20950 20950 26
324 20250221 141400 316673650 20950 20950 20950 20950 55
325 20250221 141300 315521400 20950 21000 21000 20950 54
326 20250221 141200 314387700 21000 21000 21000 21000 26
327 20250221 141100 313841700 21000 21000 21050 21000 158
328 20250221 141000 310523600 21000 21000 21000 21000 22
329 20250221 140900 310061600 21000 21000 21050 21000 45
330 20250221 140800 309116550 21000 20950 21000 20950 1470
331 20250221 140700 278247050 20950 20950 20950 20950 47
332 20250221 140600 277262400 20950 20950 20950 20950 26
333 20250221 140500 276717700 20950 20900 21000 20900 328
334 20250221 140400 269832800 20950 20900 20950 20900 30
335 20250221 140300 269205600 20900 20900 20950 20900 43
336 20250221 140200 268306750 20900 20850 20900 20850 50
337 20250221 140100 267263200 20850 20850 20850 20850 33
338 20250221 140000 266575150 20850 20850 20900 20850 82
339 20250221 135900 264862600 20850 20900 20950 20850 89
340 20250221 135800 263003050 20900 20900 20900 20900 80
341 20250221 135700 261331050 20900 20900 20900 20900 54
342 20250221 135600 260202450 20900 20950 21000 20900 54
343 20250221 135500 259073100 20950 20900 20950 20900 103
344 20250221 135400 256917000 20900 20900 20900 20900 40
345 20250221 135300 256081000 20900 20900 20900 20900 25
346 20250221 135200 255558500 20900 20900 20900 20900 54
347 20250221 135100 254429900 20900 20900 20900 20900 30
348 20250221 135000 253802900 20900 20900 20900 20900 63
349 20250221 134900 252486200 20900 20900 20900 20900 54
350 20250221 134800 251357600 20950 20950 20950 20950 556
351 20250221 134700 239709400 21000 21000 21050 21000 337
352 20250221 134600 232632300 21000 21000 21000 21000 32
353 20250221 134500 231960300 21000 21000 21050 21000 43
354 20250221 134400 231057250 21000 21050 21050 21000 23
355 20250221 134300 230574200 21000 21000 21000 21000 54
356 20250221 134200 229440200 21000 21000 21050 21000 33
357 20250221 134100 228747150 21000 20950 21000 20950 192
358 20250221 134000 224717250 21000 20950 21000 20950 36
359 20250221 133900 223962950 20950 20950 20950 20950 23
360 20250221 133800 223481100 20950 20950 21000 20950 45
361 20250221 133700 222538300 20950 20950 21000 20950 33
362 20250221 133600 221846900 20950 20950 20950 20950 44
363 20250221 133500 220925100 20950 20950 21000 20950 25
364 20250221 133400 220401300 20950 20950 20950 20950 42
365 20250221 133300 219521400 20950 21000 21000 20950 36
366 20250221 133200 218767050 20950 20950 20950 20950 44
367 20250221 133100 217845250 20950 20950 20950 20950 26
368 20250221 133000 217300550 20950 20950 21000 20950 102
369 20250221 132900 215162100 20950 20950 20950 20950 57
370 20250221 132800 213967950 21000 21000 21000 21000 141
371 20250221 132700 211006950 21000 21050 21050 21000 87
372 20250221 132600 209178950 21050 21000 21050 21000 56
373 20250221 132500 208001400 21000 21000 21000 21000 377
374 20250221 132400 200084400 21000 21050 21050 21000 437
375 20250221 132300 190888500 21050 21050 21100 21050 47
376 20250221 132200 189899100 21050 21050 21050 21050 20
377 20250221 132100 189478100 21050 21050 21100 21050 32
378 20250221 132000 188804400 21050 21100 21100 21050 14
379 20250221 131900 188509650 21050 21050 21050 21050 3
380 20250221 131800 188446500 21050 21050 21100 21050 41
381 20250221 131700 187583150 21050 21100 21100 21050 3
382 20250221 131600 187519950 21050 21100 21100 21050 8
383 20250221 131500 187351400 21050 21050 21050 21050 25
384 20250221 131400 186825150 21100 21050 21100 21050 7
385 20250221 131300 186677750 21100 21050 21100 21050 3
386 20250221 131200 186614550 21050 21050 21050 21050 13
387 20250221 131100 186340900 21100 21050 21100 21050 2
388 20250221 131000 186298750 21050 21050 21050 21050 0
389 20250221 130900 186298750 21050 21050 21100 21050 16
390 20250221 130800 185961850 21100 21100 21100 21100 1
391 20250221 130700 185940750 21050 21050 21050 21050 2
392 20250221 130600 185898650 21050 21100 21100 21050 2
393 20250221 130500 185856500 21050 21050 21050 21050 13
394 20250221 130400 185582850 21100 21100 21100 21100 1
395 20250221 130300 185561750 21050 21050 21050 21050 3
396 20250221 130200 185498600 21050 21050 21050 21050 11
397 20250221 130100 185267050 21050 21050 21050 21050 2
398 20250221 130000 185224950 21100 21100 21100 21100 10
399 20250221 125900 185013950 21100 21150 21150 21100 8
400 20250221 125800 184845100 21100 21100 21100 21100 4
401 20250221 125700 184760700 21100 21100 21100 21100 2
402 20250221 125600 184718500 21050 21100 21100 21050 45
403 20250221 125500 183771200 21050 21050 21050 21050 0
404 20250221 125400 183771200 21050 21100 21100 21050 7
405 20250221 125300 183623700 21100 21050 21100 21050 21
406 20250221 125200 183181150 21050 21050 21050 21050 2
407 20250221 125100 183139050 21050 21050 21050 21050 6
408 20250221 125000 183012750 21050 21100 21100 21050 14
409 20250221 124900 182717400 21150 21150 21150 21150 1
410 20250221 124800 182696250 21100 21100 21100 21100 0
411 20250221 124700 182696250 21100 21100 21100 21100 13
412 20250221 124600 182421950 21100 21100 21100 21100 0
413 20250221 124500 182421950 21100 21100 21100 21100 0
414 20250221 124400 182421950 21100 21200 21200 21100 1611
415 20250221 124300 148407250 21150 21150 21150 21150 2
416 20250221 124200 148364950 21150 21200 21200 21150 2
417 20250221 124100 148322600 21150 21150 21150 21150 12
418 20250221 124000 148068800 21200 21200 21200 21200 1
419 20250221 123900 148047600 21150 21150 21150 21150 4
420 20250221 123800 147963000 21200 21150 21200 21150 3
421 20250221 123700 147899450 21150 21150 21200 21150 13
422 20250221 123600 147624450 21150 21150 21150 21150 0
423 20250221 123500 147624450 21150 21200 21200 21150 2
424 20250221 123400 147582100 21150 21150 21150 21150 13
425 20250221 123300 147307150 21150 21150 21150 21150 0
426 20250221 123200 147307150 21150 21150 21150 21150 7
427 20250221 123100 147159100 21150 21150 21150 21150 10
428 20250221 123000 146947600 21150 21200 21200 21150 6
429 20250221 122900 146820600 21200 21200 21200 21200 0
430 20250221 122800 146820600 21200 21200 21250 21200 6
431 20250221 122700 146693350 21200 21200 21200 21200 0
432 20250221 122600 146693350 21200 21150 21200 21150 5
433 20250221 122500 146587550 21150 21200 21200 21150 11
434 20250221 122400 146354850 21150 21150 21150 21150 146
435 20250221 122300 143266950 21150 21150 21200 21150 4
436 20250221 122200 143182300 21150 21150 21150 21150 10
437 20250221 122100 142970800 21150 21150 21150 21150 2
438 20250221 122000 142928500 21150 21150 21150 21150 1
439 20250221 121900 142907350 21200 21200 21200 21150 13
440 20250221 121800 142632250 21150 21200 21200 21150 2
441 20250221 121700 142589900 21150 21200 21200 21150 12
442 20250221 121600 142335600 21200 21100 21200 21100 141
443 20250221 121500 139353200 21100 21100 21100 21100 3
444 20250221 121400 139289900 21150 21100 21150 21100 3
445 20250221 121300 139226500 21100 21100 21150 21100 12
446 20250221 121200 138973250 21100 21100 21100 21100 2
447 20250221 121100 138931050 21150 21100 21150 21100 2
448 20250221 121000 138888800 21100 21100 21100 21100 3
449 20250221 120900 138825500 21100 21150 21150 21100 12
450 20250221 120800 138572250 21100 21100 21100 21100 2
451 20250221 120700 138530050 21150 21150 21150 21150 2
452 20250221 120600 138487750 21100 21100 21150 21100 16
453 20250221 120500 138150100 21100 21100 21100 21100 2
454 20250221 120400 138107900 21150 21100 21150 21100 3
455 20250221 120300 138044550 21100 21100 21100 21100 10
456 20250221 120200 137833550 21150 21100 21150 21100 3
457 20250221 120100 137770200 21100 21100 21100 21100 4
458 20250221 120000 137685800 21100 21150 21150 21100 17
459 20250221 115900 137326750 21100 21100 21100 21100 113
460 20250221 115800 134942450 21100 21150 21150 21100 465
461 20250221 115700 125107750 21150 21150 21150 21150 12
462 20250221 115600 124853950 21200 21200 21200 21200 6
463 20250221 115500 124726750 21150 21200 21200 21150 569
464 20250221 115400 112664150 21200 21250 21250 21200 12
465 20250221 115300 112409700 21250 21200 21250 21200 35
466 20250221 115200 111667400 21250 21250 21250 21250 1
467 20250221 115100 111646150 21200 21200 21200 21200 11
468 20250221 115000 111412950 21200 21200 21250 21200 11
469 20250221 114900 111179400 21200 21200 21200 21200 0
470 20250221 114800 111179400 21200 21200 21200 21200 12
471 20250221 114700 110925000 21200 21250 21250 21200 9
472 20250221 114600 110733800 21250 21250 21250 21250 26
473 20250221 114500 110181300 21300 21250 21300 21250 11
474 20250221 114400 109947500 21250 21250 21250 21250 2
475 20250221 114300 109905000 21300 21300 21300 21300 7
476 20250221 114200 109755900 21250 21250 21250 21250 7
477 20250221 114100 109607150 21250 21250 21250 21250 10
478 20250221 114000 109394650 21350 21300 21350 21300 10
479 20250221 113900 109181300 21300 21300 21300 21300 0
480 20250221 113800 109181300 21300 21400 21400 21300 14
481 20250221 113700 108882700 21350 21600 21600 21350 475
482 20250221 113600 98721900 21600 21550 21600 21550 230
483 20250221 113500 93753950 21550 21400 21550 21350 230
484 20250221 113400 88800450 21500 21500 21500 21500 6
485 20250221 113300 88671450 21500 21500 21500 21500 3
486 20250221 113200 88606950 21500 21450 21500 21300 263
487 20250221 113100 82954600 21450 21400 21450 21400 191
488 20250221 113000 78860250 21300 21300 21300 21300 1
489 20250221 112900 78838950 21250 21400 21400 21250 13
490 20250221 112800 78562250 21400 21400 21400 21400 56
491 20250221 112700 77363850 21400 21350 21400 21350 273
492 20250221 112600 71521800 21350 21250 21350 21250 149
493 20250221 112500 68342550 21250 21250 21250 21250 1
494 20250221 112400 68321300 21250 21250 21300 21250 37
495 20250221 112300 67534700 21250 21250 21250 21250 12
496 20250221 112200 67279700 21250 21250 21250 21250 4
497 20250221 112100 67194700 21250 21250 21250 21250 2
498 20250221 112000 67152200 21200 21200 21200 21200 12
499 20250221 111900 66897800 21200 21200 21200 21200 0
500 20250221 111800 66897800 21200 21300 21300 21200 8
501 20250221 111700 66727550 21200 21250 21250 21200 35
502 20250221 111600 65984250 21300 21300 21300 21300 1
503 20250221 111500 65962950 21300 21300 21300 21300 1
504 20250221 111400 65941650 21300 21300 21300 21300 8
505 20250221 111300 65771250 21300 21350 21350 21300 8
506 20250221 111200 65600800 21300 21300 21300 21300 5
507 20250221 111100 65494300 21350 21350 21350 21300 10
508 20250221 111000 65280900 21300 21250 21300 21250 249
509 20250221 110900 59984650 21250 21250 21250 21250 2
510 20250221 110800 59942150 21300 21300 21300 21300 7
511 20250221 110700 59793050 21250 21250 21250 21250 13
512 20250221 110600 59516800 21250 21300 21300 21250 2
513 20250221 110500 59474250 21300 21300 21300 21300 6
514 20250221 110400 59346450 21250 21250 21250 21250 13
515 20250221 110300 59070200 21250 21250 21250 21250 0
516 20250221 110200 59070200 21250 21250 21250 21250 3
517 20250221 110100 59006450 21250 21250 21250 21200 32
518 20250221 110000 58326500 21250 21300 21300 21250 15
519 20250221 105900 58007100 21250 21250 21250 21250 1
520 20250221 105800 57985850 21250 21250 21250 21250 14
521 20250221 105700 57688350 21250 21250 21250 21250 10
522 20250221 105600 57475850 21300 21250 21300 21250 94
523 20250221 105500 55473750 21300 21200 21300 21200 19
524 20250221 105400 55070150 21200 21250 21250 21200 7
525 20250221 105300 54921450 21300 21250 21300 21250 55
526 20250221 105200 53752300 21250 21150 21250 21150 35
527 20250221 105100 53010350 21200 21200 21200 21200 13
528 20250221 105000 52734750 21200 21150 21200 21150 45
529 20250221 104900 51781050 21150 21150 21150 21150 69
530 20250221 104800 50321700 21200 21200 21200 21200 14
531 20250221 104700 50024900 21150 21150 21150 21150 3
532 20250221 104600 49961450 21200 21200 21200 21200 10
533 20250221 104500 49749450 21100 21150 21200 21100 18
534 20250221 104400 49368950 21200 21150 21200 21150 14
535 20250221 104300 49072300 21200 21200 21200 21200 2
536 20250221 104200 49029900 21150 21150 21200 21150 18
537 20250221 104100 48648850 21150 21150 21150 21150 0
538 20250221 104000 48648850 21150 21150 21150 21150 10
539 20250221 103900 48437350 21150 21150 21150 21150 7
540 20250221 103800 48289300 21150 21150 21150 21150 3
541 20250221 103700 48225850 21150 21150 21150 21150 4
542 20250221 103600 48141250 21100 21200 21200 21100 17
543 20250221 103500 47781850 21150 21100 21150 21100 9
544 20250221 103400 47591550 21100 21100 21100 21100 3
545 20250221 103300 47528250 21150 21200 21200 21150 49
546 20250221 103200 46489950 21200 21150 21200 21150 8
547 20250221 103100 46320450 21200 21200 21200 21200 6
548 20250221 103000 46193250 21200 21200 21200 21200 2
549 20250221 102900 46150850 21300 21300 21300 21300 8
550 20250221 102800 45980450 21200 21200 21200 21200 5
551 20250221 102700 45874450 21150 21200 21200 21150 10
552 20250221 102600 45662550 21200 21100 21200 21100 20
553 20250221 102500 45238800 21100 21100 21100 21100 2
554 20250221 102400 45196600 21150 21150 21150 21150 12
555 20250221 102300 44942800 21150 21200 21200 21150 9
556 20250221 102200 44752150 21150 21150 21150 21150 5
557 20250221 102100 44646400 21150 21200 21200 21150 30
558 20250221 102000 44010900 21200 21200 21200 21200 0
559 20250221 101900 44010900 21200 21200 21200 21200 7
560 20250221 101800 43862500 21200 21100 21200 21100 16
561 20250221 101700 43524100 21150 21150 21150 21150 11
562 20250221 101600 43291450 21150 21150 21150 21150 4
563 20250221 101500 43206850 21150 21150 21150 21150 9
564 20250221 101400 43016500 21150 21150 21150 21150 5
565 20250221 101300 42910750 21150 21150 21200 21150 11
566 20250221 101200 42677800 21100 21100 21100 21100 2
567 20250221 101100 42635600 21150 21150 21150 21150 8
568 20250221 101000 42466400 21100 21150 21200 21100 11
569 20250221 100900 42233450 21150 21150 21150 21150 0
570 20250221 100800 42233450 21150 21150 21150 21150 12
571 20250221 100700 41979650 21150 21200 21200 21150 10
572 20250221 100600 41767800 21200 21150 21200 21150 8
573 20250221 100500 41598250 21150 21150 21150 21150 13
574 20250221 100400 41323300 21150 21200 21200 21150 11
575 20250221 100300 41090300 21150 21100 21150 21100 7
576 20250221 100200 40942450 21150 21200 21200 21150 16
577 20250221 100100 40603700 21150 21200 21200 21150 4
578 20250221 100000 40519050 21200 21150 21200 21150 15
579 20250221 095900 40201450 21150 21150 21150 21150 7
580 20250221 095800 40053400 21150 21150 21150 21150 1
581 20250221 095700 40032250 21200 21100 21200 21100 23
582 20250221 095600 39545400 21100 21150 21150 21100 4
583 20250221 095500 39460950 21150 21150 21150 21150 4
584 20250221 095400 39376350 21150 21200 21200 21150 14
585 20250221 095300 39079900 21200 21150 21200 21150 18
586 20250221 095200 38698800 21150 21150 21150 21150 2
587 20250221 095100 38656500 21200 21200 21200 21200 9
588 20250221 095000 38465700 21200 21150 21200 21150 10
589 20250221 094900 38253900 21150 21150 21150 21150 10
590 20250221 094800 38042400 21150 21200 21200 21150 22
591 20250221 094700 37576150 21200 21200 21200 21200 8
592 20250221 094600 37406550 21150 21250 21250 21150 26
593 20250221 094500 36855850 21200 21200 21200 21200 0
594 20250221 094400 36855850 21200 21150 21300 21150 22
595 20250221 094300 36389350 21150 21150 21150 21150 10
596 20250221 094200 36177850 21200 21150 21200 21150 11
597 20250221 094100 35944700 21200 21200 21200 21200 6
598 20250221 094000 35817500 21200 21200 21200 21200 10
599 20250221 093900 35605500 21200 21200 21200 21200 5
600 20250221 093800 35499500 21300 21300 21300 21300 308
601 20250221 093700 28939100 21350 21300 21350 21300 18
602 20250221 093600 28555350 21300 21300 21300 21300 0
603 20250221 093500 28555350 21300 21300 21300 21300 1
604 20250221 093400 28534050 21300 21300 21300 21300 10
605 20250221 093300 28321050 21300 21300 21300 21300 4
606 20250221 093200 28235850 21300 21300 21300 21300 22
607 20250221 093100 27767250 21300 21200 21300 21200 530
608 20250221 093000 16511800 21150 21150 21150 21100 7
609 20250221 092900 16363900 21150 21100 21150 21100 60
610 20250221 092800 15094950 21150 21100 21150 21100 19
611 20250221 092700 14693650 21100 21100 21100 21100 1
612 20250221 092600 14672550 21100 21100 21100 21100 5
613 20250221 092500 14567050 21050 21150 21150 21050 14
614 20250221 092400 14271400 21150 21150 21150 21150 8
615 20250221 092300 14102200 21100 21100 21100 21100 1
616 20250221 092200 14081100 21100 21100 21150 21100 14
617 20250221 092100 13785200 21100 21150 21150 21100 17
618 20250221 092000 13426150 21150 21150 21150 21150 6
619 20250221 091900 13299250 21100 21100 21100 21100 2
620 20250221 091800 13257050 21100 21100 21100 21100 1
621 20250221 091700 13235950 21150 21150 21150 21150 9
622 20250221 091600 13045600 21100 21100 21100 21100 0
623 20250221 091500 13045600 21100 21150 21150 21100 244
624 20250221 091400 7897000 21150 21150 21150 21150 0
625 20250221 091300 7897000 21150 21150 21150 21150 4
626 20250221 091200 7812400 21150 21150 21150 21150 88
627 20250221 091100 5951200 21150 21200 21200 21150 28
628 20250221 091000 5358700 21150 21150 21150 21150 5
629 20250221 090900 5252950 21150 21150 21150 21150 0
630 20250221 090800 5252950 21150 21150 21150 21150 67
631 20250221 090700 3835900 21200 21200 21200 21200 0
632 20250221 090600 3835900 21200 21200 21200 21200 29
633 20250221 090500 3221100 21150 21150 21150 21150 10
634 20250221 090400 3009600 21050 21050 21050 21050 3
635 20250221 090300 2946450 21150 21200 21200 21150 36
636 20250221 090200 2184100 21050 21050 21050 21050 8
637 20250221 090100 2015700 21000 21000 21000 21000 40
638 20250221 090000 1175700 20950 21000 21000 20950 56

1
051500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,5612,11871586,119255000,252271202500,0.05
20250218,5612,11871586,122622200,259394154100,0.05
20250217,5612,11871586,121780400,257613416200,0.05
20250214,5612,11871586,119816200,253458361100,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 5612 11871586 119255000 252271202500 0.05
3 20250218 5612 11871586 122622200 259394154100 0.05
4 20250217 5612 11871586 121780400 257613416200 0.05
5 20250214 5612 11871586 119816200 253458361100 0.05