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

577
001680/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,7231205300,21950,21950,21950,21950,3940
20250219,183400,7231205300,21950,21950,21950,21950,0
20250219,183300,7231205300,21950,21950,21950,21950,0
20250219,183200,7231205300,21950,21950,21950,21950,0
20250219,183100,7231205300,21950,21950,21950,21950,0
20250219,183000,7231205300,21950,21950,21950,21950,0
20250219,182900,7231205300,21950,21950,21950,21950,0
20250219,182800,7231205300,21950,21950,21950,21950,0
20250219,182700,7231205300,21950,21950,21950,21950,0
20250219,182600,7231205300,21950,21950,21950,21950,0
20250219,182500,7231205300,21950,21950,21950,21950,0
20250219,182400,7231205300,21950,21950,21950,21950,0
20250219,182300,7231205300,21950,21950,21950,21950,0
20250219,182200,7231205300,21950,21950,21950,21950,0
20250219,182100,7231205300,21950,21950,21950,21950,0
20250219,182000,7231205300,21950,21950,21950,21950,0
20250219,181900,7231205300,21950,21950,21950,21950,0
20250219,181800,7231205300,21950,21950,21950,21950,0
20250219,181700,7231205300,21950,21950,21950,21950,0
20250219,181600,7231205300,21950,21950,21950,21950,0
20250219,181500,7231205300,21950,21950,21950,21950,0
20250219,181400,7231205300,21950,21950,21950,21950,0
20250219,181300,7231205300,21950,21950,21950,21950,0
20250219,181200,7231205300,21950,21950,21950,21950,0
20250219,181100,7231205300,21950,21950,21950,21950,0
20250219,181000,7231205300,21950,21950,21950,21950,0
20250219,180900,7231205300,21950,21950,21950,21950,0
20250219,180800,7231205300,21950,21950,21950,21950,0
20250219,180700,7231205300,21950,21950,21950,21950,0
20250219,180600,7231205300,21950,21950,21950,21950,0
20250219,180500,7231205300,21950,21950,21950,21950,3940
20250219,180400,7231205300,21950,21950,21950,21950,0
20250219,180300,7231205300,21950,21950,21950,21950,0
20250219,180200,7231205300,21950,21950,21950,21950,0
20250219,180100,7231205300,21950,21950,21950,21950,0
20250219,180000,7231205300,21950,21950,21950,21950,0
20250219,175900,7231205300,21950,21950,21950,21950,0
20250219,175800,7231205300,21950,21950,21950,21950,0
20250219,175700,7231205300,21950,21950,21950,21950,0
20250219,175600,7231205300,21950,21950,21950,21950,0
20250219,175500,7231205300,21950,21950,21950,21950,0
20250219,175400,7231205300,21950,21950,21950,21950,0
20250219,175300,7231205300,21950,21950,21950,21950,0
20250219,175200,7231205300,21950,21950,21950,21950,0
20250219,175100,7231205300,21950,21950,21950,21950,0
20250219,175000,7231205300,21950,21950,21950,21950,0
20250219,174900,7231205300,21950,21950,21950,21950,0
20250219,174800,7231205300,21950,21950,21950,21950,0
20250219,174700,7231205300,21950,21950,21950,21950,0
20250219,174600,7231205300,21950,21950,21950,21950,0
20250219,174500,7231205300,21950,21950,21950,21950,0
20250219,174400,7231205300,21950,21950,21950,21950,0
20250219,174300,7231205300,21950,21950,21950,21950,0
20250219,174200,7231205300,21950,21950,21950,21950,0
20250219,174100,7231205300,21950,21950,21950,21950,0
20250219,174000,7231205300,21950,21950,21950,21950,0
20250219,173900,7231205300,21950,21950,21950,21950,0
20250219,173800,7231205300,21950,21950,21950,21950,0
20250219,173700,7231205300,21950,21950,21950,21950,0
20250219,173600,7231205300,21950,21950,21950,21950,0
20250219,173500,7231205300,21950,21950,21950,21950,3940
20250219,173400,7231205300,21950,21950,21950,21950,0
20250219,173300,7231205300,21950,21950,21950,21950,0
20250219,173200,7231205300,21950,21950,21950,21950,0
20250219,173100,7231205300,21950,21950,21950,21950,0
20250219,173000,7231205300,21950,21950,21950,21950,0
20250219,172900,7231205300,21950,21950,21950,21950,0
20250219,172800,7231205300,21950,21950,21950,21950,0
20250219,172700,7231205300,21950,21950,21950,21950,0
20250219,172600,7231205300,21950,21950,21950,21950,0
20250219,172500,7231205300,21950,21950,21950,21950,0
20250219,172400,7231205300,21950,21950,21950,21950,0
20250219,172300,7231205300,21950,21950,21950,21950,0
20250219,172200,7231205300,21950,21950,21950,21950,0
20250219,172100,7231205300,21950,21950,21950,21950,0
20250219,172000,7231205300,21950,21950,21950,21950,0
20250219,171900,7231205300,21950,21950,21950,21950,0
20250219,171800,7231205300,21950,21950,21950,21950,0
20250219,171700,7231205300,21950,21950,21950,21950,0
20250219,171600,7231205300,21950,21950,21950,21950,0
20250219,171500,7231205300,21950,21950,21950,21950,0
20250219,171400,7231205300,21950,21950,21950,21950,0
20250219,171300,7231205300,21950,21950,21950,21950,0
20250219,171200,7231205300,21950,21950,21950,21950,0
20250219,171100,7231205300,21950,21950,21950,21950,0
20250219,171000,7231205300,21950,21950,21950,21950,0
20250219,170900,7231205300,21950,21950,21950,21950,0
20250219,170800,7231205300,21950,21950,21950,21950,0
20250219,170700,7231205300,21950,21950,21950,21950,0
20250219,170600,7231205300,21950,21950,21950,21950,0
20250219,170500,7231205300,21950,21950,21950,21950,3940
20250219,170400,7231205300,21950,21950,21950,21950,0
20250219,170300,7231205300,21950,21950,21950,21950,0
20250219,170200,7231205300,21950,21950,21950,21950,0
20250219,170100,7231205300,21950,21950,21950,21950,0
20250219,170000,7231205300,21950,21950,21950,21950,0
20250219,165900,7231205300,21950,21950,21950,21950,0
20250219,165800,7231205300,21950,21950,21950,21950,0
20250219,165700,7231205300,21950,21950,21950,21950,0
20250219,165600,7231205300,21950,21950,21950,21950,0
20250219,165500,7231205300,21950,21950,21950,21950,0
20250219,165400,7231205300,21950,21950,21950,21950,0
20250219,165300,7231205300,21950,21950,21950,21950,0
20250219,165200,7231205300,21950,21950,21950,21950,0
20250219,165100,7231205300,21950,21950,21950,21950,0
20250219,165000,7231205300,21950,21950,21950,21950,0
20250219,164900,7231205300,21950,21950,21950,21950,0
20250219,164800,7231205300,21950,21950,21950,21950,0
20250219,164700,7231205300,21950,21950,21950,21950,0
20250219,164600,7231205300,21950,21950,21950,21950,0
20250219,164500,7231205300,21950,21950,21950,21950,0
20250219,164400,7231205300,21950,21950,21950,21950,0
20250219,164300,7231205300,21950,21950,21950,21950,0
20250219,164200,7231205300,21950,21950,21950,21950,0
20250219,164100,7231205300,21950,21950,21950,21950,0
20250219,164000,7231205300,21950,21950,21950,21950,0
20250219,163900,7231205300,21950,21950,21950,21950,0
20250219,163800,7231205300,21950,21950,21950,21950,0
20250219,163700,7231205300,21950,21950,21950,21950,0
20250219,163600,7231205300,21950,21950,21950,21950,0
20250219,163500,7231205300,21950,21950,21950,21950,3940
20250219,163400,7231205300,21950,21950,21950,21950,0
20250219,163300,7231205300,21950,21950,21950,21950,0
20250219,163200,7231205300,21950,21950,21950,21950,0
20250219,163100,7231205300,21950,21950,21950,21950,0
20250219,163000,7231205300,21950,21950,21950,21950,0
20250219,162900,7231205300,21950,21950,21950,21950,0
20250219,162800,7231205300,21950,21950,21950,21950,0
20250219,162700,7231205300,21950,21950,21950,21950,0
20250219,162600,7231205300,21950,21950,21950,21950,0
20250219,162500,7231205300,21950,21950,21950,21950,0
20250219,162400,7231205300,21950,21950,21950,21950,0
20250219,162300,7231205300,21950,21950,21950,21950,0
20250219,162200,7231205300,21950,21950,21950,21950,0
20250219,162100,7231205300,21950,21950,21950,21950,0
20250219,162000,7231205300,21950,21950,21950,21950,0
20250219,161900,7231205300,21950,21950,21950,21950,0
20250219,161800,7231205300,21950,21950,21950,21950,0
20250219,161700,7231205300,21950,21950,21950,21950,0
20250219,161600,7231205300,21950,21950,21950,21950,0
20250219,161500,7231205300,21950,21950,21950,21950,0
20250219,161400,7231205300,21950,21950,21950,21950,0
20250219,161300,7231205300,21950,21950,21950,21950,0
20250219,161200,7231205300,21950,21950,21950,21950,0
20250219,161100,7231205300,21950,21950,21950,21950,0
20250219,161000,7231205300,21950,21950,21950,21950,0
20250219,160900,7231205300,21950,21950,21950,21950,0
20250219,160800,7231205300,21950,21950,21950,21950,0
20250219,160700,7231205300,21950,21950,21950,21950,0
20250219,160600,7231205300,21950,21950,21950,21950,0
20250219,160500,7231205300,21950,21950,21950,21950,3940
20250219,160400,7231205300,21950,21950,21950,21950,0
20250219,160300,7231205300,21950,21950,21950,21950,0
20250219,160200,7231205300,21950,21950,21950,21950,0
20250219,160100,7231205300,21950,21950,21950,21950,0
20250219,160000,7231205300,21950,21950,21950,21950,0
20250219,155900,7231205300,21950,21950,21950,21950,0
20250219,155800,7231205300,21950,21950,21950,21950,0
20250219,155700,7231205300,21950,21950,21950,21950,0
20250219,155600,7231205300,21950,21950,21950,21950,0
20250219,155500,7231205300,21950,21950,21950,21950,0
20250219,155400,7231205300,21950,21950,21950,21950,0
20250219,155300,7231205300,21950,21950,21950,21950,0
20250219,155200,7231205300,21950,21950,21950,21950,0
20250219,155100,7231205300,21950,21950,21950,21950,0
20250219,155000,7231205300,21950,21950,21950,21950,0
20250219,154900,7231205300,21950,21950,21950,21950,0
20250219,154800,7231205300,21950,21950,21950,21950,0
20250219,154700,7231205300,21950,21950,21950,21950,0
20250219,154600,7231205300,21950,21950,21950,21950,0
20250219,154500,7231205300,21950,21950,21950,21950,0
20250219,154400,7231205300,21950,21950,21950,21950,0
20250219,154300,7231205300,21950,21950,21950,21950,0
20250219,154200,7231205300,21950,21950,21950,21950,0
20250219,154100,7231205300,21950,21950,21950,21950,0
20250219,154000,7231205300,21950,21950,21950,21950,0
20250219,153900,7231205300,21950,21950,21950,21950,0
20250219,153800,7231205300,21950,21950,21950,21950,0
20250219,153700,7231205300,21950,21950,21950,21950,0
20250219,153600,7231205300,21950,21950,21950,21950,0
20250219,153500,7231205300,21950,21950,21950,21950,3940
20250219,153400,7231205300,21950,21950,21950,21950,0
20250219,153300,7231205300,21950,21950,21950,21950,0
20250219,153200,7231205300,21950,21950,21950,21950,0
20250219,153100,7231205300,21950,21950,21950,21950,0
20250219,153000,7231205300,21950,21950,21950,21950,3940
20250219,152900,7144722300,21900,21900,21900,21900,0
20250219,152800,7144722300,21900,21900,21900,21900,0
20250219,152700,7144722300,21900,21900,21900,21900,0
20250219,152600,7144722300,21900,21900,21900,21900,0
20250219,152500,7144722300,21900,21900,21900,21900,0
20250219,152400,7144722300,21900,21900,21900,21900,0
20250219,152300,7144722300,21900,21900,21900,21900,0
20250219,152200,7144722300,21900,21900,21900,21900,0
20250219,152100,7144722300,21900,21900,21900,21900,0
20250219,152000,7144722300,21900,21900,21900,21900,0
20250219,151900,7144722300,21900,21900,22000,21900,534
20250219,151800,7133008700,21900,22000,22000,21900,238
20250219,151700,7127781600,22000,21950,22000,21950,257
20250219,151600,7122128650,21900,21900,22000,21900,419
20250219,151500,7112917950,21950,21900,22000,21900,665
20250219,151400,7098329000,21950,22000,22000,21950,1051
20250219,151300,7075240000,22000,22000,22000,21950,498
20250219,151200,7064285750,21950,22000,22000,21950,385
20250219,151100,7055820100,22000,21950,22000,21950,295
20250219,151000,7049331700,22000,21950,22000,21950,475
20250219,150900,7038884500,22000,22000,22000,21950,309
20250219,150800,7032086850,21950,22000,22000,21950,382
20250219,150700,7023683150,21950,22000,22000,21950,159
20250219,150600,7020185750,22000,22000,22000,21900,424
20250219,150500,7010867150,22000,21950,22000,21900,875
20250219,150400,6991644550,22000,22000,22000,21900,380
20250219,150300,6983299500,21950,21950,22000,21900,586
20250219,150200,6970441700,22000,21950,22000,21900,390
20250219,150100,6961880850,21950,21950,22000,21900,367
20250219,150000,6953816950,21950,21950,22000,21900,523
20250219,145900,6942328900,22000,22000,22000,21950,393
20250219,145800,6933684750,22000,21900,22000,21900,585
20250219,145700,6920818300,21950,22000,22000,21950,438
20250219,145600,6911192400,22000,22000,22000,21950,459
20250219,145500,6901107650,22000,22000,22000,21950,579
20250219,145400,6888380550,22000,21950,22000,21950,281
20250219,145300,6882201450,22000,22050,22100,21900,3071
20250219,145200,6814673300,22050,22000,22100,21950,1367
20250219,145100,6784577500,22050,22050,22050,22000,342
20250219,145000,6777041050,22050,22050,22050,22000,433
20250219,144900,6767493800,21950,22000,22100,21950,939
20250219,144800,6746832050,22000,22000,22100,22000,470
20250219,144700,6736462900,22000,22050,22050,22000,469
20250219,144600,6726127550,22050,22000,22050,21950,745
20250219,144500,6709724350,22050,21950,22050,21950,405
20250219,144400,6700794750,22050,22050,22100,21900,1947
20250219,144300,6658017600,22100,22000,22100,22000,537
20250219,144200,6646177850,22000,22050,22100,22000,779
20250219,144100,6629001300,22100,22000,22100,21950,680
20250219,144000,6614006250,22100,22000,22100,22000,533
20250219,143900,6602246250,22000,22000,22100,22000,818
20250219,143800,6584214200,22050,22050,22100,22000,385
20250219,143700,6575718650,22100,22000,22100,21950,833
20250219,143600,6557344500,22050,22000,22050,22000,304
20250219,143500,6550641750,22050,22050,22050,22000,323
20250219,143400,6543520150,22050,21950,22050,21950,439
20250219,143300,6533840850,22050,21950,22050,21900,660
20250219,143200,6519329250,21950,22050,22100,21950,1406
20250219,143100,6488416650,22050,22100,22100,22000,812
20250219,143000,6470515200,22050,22100,22100,22050,754
20250219,142900,6453853450,22100,22100,22100,22050,762
20250219,142800,6437013800,22100,22100,22100,22050,959
20250219,142700,6415822550,22050,22050,22100,22000,994
20250219,142600,6393899850,22050,22100,22100,22000,751
20250219,142500,6377332750,22100,22100,22100,22050,1140
20250219,142400,6352161450,22100,22050,22100,22000,691
20250219,142300,6336915250,22050,22100,22100,22050,805
20250219,142200,6319143000,22100,22050,22100,22050,931
20250219,142100,6298582850,22050,22050,22100,22000,1097
20250219,142000,6274379650,22100,22050,22100,22000,829
20250219,141900,6256082550,22050,22050,22100,22000,724
20250219,141800,6240111900,22050,22000,22100,22000,1293
20250219,141700,6211604250,22050,22050,22050,22000,441
20250219,141600,6201882600,22050,22000,22050,22000,670
20250219,141500,6187121050,22050,22000,22050,22000,883
20250219,141400,6167674000,22050,22050,22050,22000,1117
20250219,141300,6143059800,22050,22050,22050,22000,751
20250219,141200,6126514000,22050,22050,22050,22000,345
20250219,141100,6118907500,22050,22050,22050,22000,353
20250219,141000,6111124350,22050,22050,22050,22000,528
20250219,140900,6099482750,22000,22000,22050,22000,412
20250219,140800,6090399350,22050,22000,22050,22000,460
20250219,140700,6080258500,22050,22050,22050,21950,355
20250219,140600,6072439100,22050,22050,22100,22000,1131
20250219,140500,6047531800,22050,22050,22050,22000,870
20250219,140400,6028354900,22050,22050,22100,22000,597
20250219,140300,6015178600,22050,22000,22050,22000,537
20250219,140200,6003341800,22050,22050,22050,22000,513
20250219,140100,5992040400,22050,22050,22100,22000,483
20250219,140000,5981389150,22050,22050,22100,22000,879
20250219,135900,5962026250,22050,22050,22050,22000,350
20250219,135800,5954308800,22050,22000,22100,22000,578
20250219,135700,5941567150,22100,22050,22100,22050,486
20250219,135600,5930847800,22050,22050,22100,22000,513
20250219,135500,5919537350,22100,22000,22100,22000,824
20250219,135400,5901379500,22050,22100,22100,22000,351
20250219,135300,5893641800,22100,22100,22100,22000,540
20250219,135200,5881731950,22100,22050,22100,22000,557
20250219,135100,5869449500,22050,22050,22050,22000,389
20250219,135000,5860872200,22000,22000,22050,22000,376
20250219,134900,5852581600,22050,22000,22050,22000,426
20250219,134800,5843192150,22050,22000,22050,21950,1263
20250219,134700,5815408500,22050,22050,22100,22000,317
20250219,134600,5808416700,22050,22000,22050,22000,525
20250219,134500,5796840900,22050,22050,22100,21950,1352
20250219,134400,5767121800,22050,22050,22100,22050,409
20250219,134300,5758092700,22100,22100,22100,22050,406
20250219,134200,5749124250,22100,22050,22100,22000,499
20250219,134100,5738110650,22050,22000,22050,22000,376
20250219,134000,5729820350,22000,22050,22050,22000,960
20250219,133900,5708675000,22050,22000,22050,22000,215
20250219,133800,5703939400,22000,22050,22050,21950,2875
20250219,133700,5640790200,22050,22050,22100,22000,1147
20250219,133600,5615500300,22000,22050,22100,22000,311
20250219,133500,5608638900,22050,22000,22050,22000,328
20250219,133400,5601407250,22050,22100,22100,22000,1191
20250219,133300,5575176750,22100,22050,22150,22050,500
20250219,133200,5564118800,22100,22150,22150,22000,668
20250219,133100,5549362000,22150,22100,22150,22050,934
20250219,133000,5528747250,22100,22150,22150,22050,569
20250219,132900,5516172000,22150,22100,22150,22050,410
20250219,132800,5507102450,22000,22100,22150,22000,1170
20250219,132700,5481277800,22100,22100,22100,22050,228
20250219,132600,5476240550,22100,22100,22150,22050,1062
20250219,132500,5452767350,22100,22100,22100,22050,501
20250219,132400,5441697800,22100,22100,22100,22050,704
20250219,132300,5426148500,22050,22100,22100,22050,417
20250219,132200,5416947800,22100,22100,22100,22050,297
20250219,132100,5410386650,22100,22050,22100,22050,523
20250219,132000,5398835850,22050,22100,22100,22000,433
20250219,131900,5389286150,22100,22100,22100,22050,428
20250219,131800,5379827850,22100,22100,22100,22050,219
20250219,131700,5374990550,22100,22100,22100,22000,459
20250219,131600,5364854250,22100,22000,22100,21950,841
20250219,131500,5346335500,22050,22050,22050,22000,373
20250219,131400,5338110950,22050,22050,22100,22000,383
20250219,131300,5329665050,22100,22000,22100,22000,434
20250219,131200,5320083500,22000,22050,22100,22000,316
20250219,131100,5313114850,22000,22050,22100,22000,406
20250219,131000,5304169650,22050,22050,22050,22000,443
20250219,130900,5294401750,22050,22050,22050,22000,366
20250219,130800,5286332950,22050,22050,22050,22000,399
20250219,130700,5277535100,22050,22000,22050,22000,500
20250219,130600,5266524000,22000,22000,22000,21950,507
20250219,130500,5255381400,22000,22000,22000,21950,415
20250219,130400,5246251900,22000,21950,22000,21950,568
20250219,130300,5233767400,21950,22050,22050,21950,274
20250219,130200,5227737250,22000,22050,22050,22000,506
20250219,130100,5216601800,22050,22050,22050,22000,761
20250219,130000,5199821900,22050,22050,22050,22050,220
20250219,125900,5194970900,22050,22050,22050,22050,226
20250219,125800,5189987600,22050,22050,22050,22050,255
20250219,125700,5184364850,22050,22000,22050,21950,253
20250219,125600,5178792850,22000,22000,22000,21950,601
20250219,125500,5165572400,22000,22000,22000,21950,268
20250219,125400,5159676450,22000,22000,22000,22000,163
20250219,125300,5156090450,22000,21950,22000,21950,873
20250219,125200,5136917350,22000,22000,22000,22000,294
20250219,125100,5130449350,22000,22000,22000,21950,176
20250219,125000,5126577850,22000,22000,22000,21950,434
20250219,124900,5117040850,22000,22000,22000,21950,328
20250219,124800,5109827200,22000,22050,22050,21950,2118
20250219,124700,5063271100,22050,22050,22100,22050,145
20250219,124600,5060072850,22050,22100,22100,22050,593
20250219,124500,5046976950,22100,22100,22100,22050,262
20250219,124400,5041187050,22100,22100,22100,22050,236
20250219,124300,5035971650,22100,22100,22100,22050,454
20250219,124200,5025948850,22100,22100,22100,22100,253
20250219,124100,5020357550,22100,22100,22100,22050,271
20250219,124000,5014369700,22100,22100,22100,22050,267
20250219,123900,5008469750,22100,22050,22100,22050,123
20250219,123800,5005751700,22100,22100,22100,22050,419
20250219,123700,4996493050,22100,22100,22100,22050,292
20250219,123600,4990041650,22050,22050,22100,22050,394
20250219,123500,4981349300,22050,22100,22100,22050,359
20250219,123400,4973423600,22100,22100,22100,22050,289
20250219,123300,4967036750,22100,22050,22100,22050,221
20250219,123200,4962153450,22100,22100,22150,22050,467
20250219,123100,4951832450,22100,22100,22100,22100,408
20250219,123000,4942815650,22100,22100,22100,22100,180
20250219,122900,4938837650,22100,22100,22100,22100,196
20250219,122800,4934506050,22100,22100,22100,22050,339
20250219,122700,4927014450,22100,22100,22100,22100,208
20250219,122600,4922417650,22100,22100,22100,22050,588
20250219,122500,4909425900,22100,22150,22150,22100,742
20250219,122400,4893011600,22150,22100,22150,22100,202
20250219,122300,4888537550,22100,22150,22150,22100,242
20250219,122200,4883179400,22150,22150,22150,22150,242
20250219,122100,4877819100,22150,22150,22150,22100,155
20250219,122000,4874386150,22050,22150,22150,22050,354
20250219,121900,4866558400,22100,22100,22100,22050,382
20250219,121800,4858122700,22100,22100,22100,22100,306
20250219,121700,4851360100,22150,22150,22150,22100,326
20250219,121600,4844141450,22150,22150,22150,22050,261
20250219,121500,4838375600,22150,22100,22150,22050,392
20250219,121400,4829709450,22100,22150,22150,22100,2173
20250219,121300,4781678900,22100,22150,22150,22100,267
20250219,121200,4775770700,22150,22100,22150,22050,1131
20250219,121100,4750771400,22100,22100,22100,22100,162
20250219,121000,4747191200,22100,22150,22150,22050,1671
20250219,120900,4710254600,22150,22150,22150,22100,281
20250219,120800,4704031400,22100,22150,22150,22100,247
20250219,120700,4698567900,22150,22150,22150,22050,708
20250219,120600,4682934200,22150,22100,22150,22100,335
20250219,120500,4675521350,22100,22150,22150,22100,416
20250219,120400,4666315950,22100,22150,22150,22100,145
20250219,120300,4663104800,22150,22100,22150,22100,711
20250219,120200,4647376450,22150,22150,22150,22150,170
20250219,120100,4643610950,22150,22150,22150,22100,369
20250219,120000,4635439750,22150,22100,22150,22100,417
20250219,115900,4626205100,22150,22150,22150,22100,193
20250219,115800,4621930200,22150,22150,22150,22100,332
20250219,115700,4614580650,22150,22150,22150,22100,358
20250219,115600,4606651550,22150,22150,22150,22100,433
20250219,115500,4597063650,22150,22100,22150,22100,116
20250219,115400,4594496450,22150,22150,22150,22100,583
20250219,115300,4581583050,22150,22150,22150,22100,326
20250219,115200,4574362250,22150,22150,22150,22100,389
20250219,115100,4565754750,22100,22150,22150,22100,472
20250219,115000,4555305100,22150,22100,22150,22100,835
20250219,114900,4536844400,22050,22100,22150,22050,793
20250219,114800,4519296900,22100,22150,22150,22100,653
20250219,114700,4504845600,22150,22150,22150,22050,1306
20250219,114600,4476031200,22100,22100,22200,22100,1132
20250219,114500,4450976950,22150,22150,22150,22100,491
20250219,114400,4440101500,22150,22150,22150,22100,92
20250219,114300,4438064300,22150,22150,22150,22050,918
20250219,114200,4417766950,22150,22150,22150,22100,385
20250219,114100,4409239400,22150,22150,22150,22100,292
20250219,114000,4402775000,22150,22100,22200,22100,463
20250219,113900,4392516500,22100,22150,22150,22100,922
20250219,113800,4372097500,22150,22150,22150,22100,475
20250219,113700,4361576450,22150,22150,22150,22100,220
20250219,113600,4356704000,22100,22150,22150,22100,654
20250219,113500,4342218650,22150,22200,22200,22100,254
20250219,113400,4336590050,22100,22150,22200,22100,5340
20250219,113300,4218196250,22150,22100,22150,22050,420
20250219,113200,4208906200,22100,22100,22150,22100,2205
20250219,113100,4160173050,22100,22050,22100,22050,379
20250219,113000,4151801250,22050,22100,22100,22050,341
20250219,112900,4144272000,22100,22050,22100,22050,257
20250219,112800,4138592550,22100,22100,22100,22050,1151
20250219,112700,4113185700,22050,22050,22100,22050,345
20250219,112600,4105565400,22050,22100,22100,22050,102
20250219,112500,4103311800,22100,22050,22100,22050,333
20250219,112400,4095955100,22050,22100,22100,22050,437
20250219,112300,4086297600,22100,22100,22100,22050,242
20250219,112200,4080950100,22100,22100,22100,22050,232
20250219,112100,4075823800,22050,22100,22100,22050,881
20250219,112000,4056357250,22050,22000,22100,22000,4192
20250219,111900,3963965300,22000,21950,22000,21950,213
20250219,111800,3959282900,21950,21950,22000,21950,977
20250219,111700,3937824100,22000,22000,22000,21950,363
20250219,111600,3929845650,22000,22000,22000,21950,481
20250219,111500,3919281250,21950,22000,22000,21950,796
20250219,111400,3901797550,22000,22000,22050,21950,602
20250219,111300,3888551750,22050,22050,22050,22000,323
20250219,111200,3881429700,22000,22050,22050,22000,228
20250219,111100,3876403650,22050,22050,22050,21950,589
20250219,111000,3863434000,22050,22000,22050,22000,606
20250219,110900,3850087750,22000,22050,22050,22000,385
20250219,110800,3841601550,22000,22050,22050,22000,148
20250219,110700,3838342050,22050,22000,22050,22000,2036
20250219,110600,3793538650,22000,22000,22050,22000,411
20250219,110500,3784481350,22000,22050,22050,22000,711
20250219,110400,3768805050,22050,22000,22050,22000,244
20250219,110300,3763426200,22000,22000,22050,22000,395
20250219,110200,3754719650,22000,22050,22050,22000,1306
20250219,110100,3725922950,22050,22000,22050,22000,228
20250219,110000,3720896250,22050,22000,22050,22000,495
20250219,105900,3709989350,22000,21950,22050,21950,359
20250219,105800,3702088450,22000,22000,22050,21950,179
20250219,105700,3698149150,22050,22050,22050,21950,732
20250219,105600,3682018750,22000,22000,22000,21950,1229
20250219,105500,3654980850,22000,21900,22000,21900,176
20250219,105400,3651111250,22000,21950,22000,21950,1705
20250219,105300,3613679050,22000,22000,22000,21950,515
20250219,105200,3602350350,22000,22000,22000,21950,557
20250219,105100,3590107450,22000,22000,22000,21950,893
20250219,105000,3570462050,21950,22000,22000,21950,812
20250219,104900,3552598800,22000,21950,22000,21950,762
20250219,104800,3535857600,21950,22000,22000,21950,589
20250219,104700,3522917600,22000,21900,22000,21900,1029
20250219,104600,3500329950,21900,21900,21950,21900,617
20250219,104500,3486807400,21950,21900,21950,21900,1020
20250219,104400,3464453850,21900,21950,21950,21900,140
20250219,104300,3461381950,21950,22050,22050,21900,1004
20250219,104200,3439313950,22050,22050,22050,22000,581
20250219,104100,3426503450,22000,22050,22050,22000,576
20250219,104000,3413803500,22050,22000,22050,22000,487
20250219,103900,3403083000,22050,22050,22050,22000,1859
20250219,103800,3362120250,22050,22050,22050,22000,1546
20250219,103700,3328031450,22050,22000,22050,21950,6051
20250219,103600,3194903700,21950,21950,22000,21950,208
20250219,103500,3190329500,22000,21950,22000,21950,759
20250219,103400,3173631850,22000,21950,22000,21950,1154
20250219,103300,3148295900,21950,21950,21950,21900,347
20250219,103200,3140679400,21950,21950,21950,21900,168
20250219,103100,3136992100,21950,21950,21950,21900,1674
20250219,103000,3100248050,21950,21900,21950,21850,3424
20250219,102900,3025260300,21850,21850,21900,21850,191
20250219,102800,3021079400,21900,21850,21900,21850,336
20250219,102700,3013721150,21850,21900,21900,21850,294
20250219,102600,3007284150,21850,21900,21900,21850,143
20250219,102500,3004152700,21850,21900,21900,21800,659
20250219,102400,2989749800,21850,21850,21900,21850,368
20250219,102300,2981693200,21900,21850,21900,21850,155
20250219,102200,2978298900,21900,21900,21900,21850,173
20250219,102100,2974513700,21900,21950,21950,21800,642
20250219,102000,2960453500,21950,21950,21950,21900,184
20250219,101900,2956415850,21950,21950,21950,21850,203
20250219,101800,2951969000,21900,21850,21950,21850,2637
20250219,101700,2894247650,21850,21850,21900,21800,427
20250219,101600,2884915100,21850,21800,21900,21800,3499
20250219,101500,2808454200,21800,21800,21850,21750,2028
20250219,101400,2764231500,21850,21900,21900,21850,297
20250219,101300,2757736050,21900,21850,21900,21850,341
20250219,101200,2750271900,21850,21850,21900,21850,422
20250219,101100,2741032450,21850,21850,21900,21850,126
20250219,101000,2738277400,21900,21850,21900,21850,317
20250219,100900,2731344250,21900,21900,21900,21850,341
20250219,100800,2723881450,21850,21850,21900,21850,514
20250219,100700,2712645350,21900,21850,21900,21800,1786
20250219,100600,2673633800,21850,21850,21900,21850,739
20250219,100500,2657476550,21850,21850,21900,21850,2424
20250219,100400,2604495700,21850,21750,21850,21750,982
20250219,100300,2583073350,21700,21800,21850,21700,3651
20250219,100200,2503622450,21800,21900,21900,21800,710
20250219,100100,2488100000,21900,21900,21950,21850,1130
20250219,100000,2463356250,21850,21900,21950,21850,1379
20250219,095900,2433144050,21900,21950,21950,21900,1093
20250219,095800,2409193200,21950,21950,22000,21950,1138
20250219,095700,2384208500,21950,21900,21950,21900,963
20250219,095600,2363076000,21900,21950,22000,21850,1392
20250219,095500,2332584800,22000,22000,22000,21900,725
20250219,095400,2316657100,22050,22000,22050,21950,5455
20250219,095300,2196597550,22000,21900,22000,21850,15478
20250219,095200,1856542700,21900,21800,21900,21750,2938
20250219,095100,1792398900,21750,21800,21800,21750,176
20250219,095000,1788562400,21800,21800,21800,21750,1628
20250219,094900,1753094400,21800,21750,21800,21700,800
20250219,094800,1735691350,21750,21700,21800,21700,483
20250219,094700,1725186150,21750,21800,21800,21750,310
20250219,094600,1718442500,21800,21750,21800,21700,2719
20250219,094500,1659311700,21750,21650,21750,21650,8630
20250219,094400,1471920400,21700,21700,21700,21650,1154
20250219,094300,1446923600,21650,21600,21650,21600,4266
20250219,094200,1354571700,21650,21600,21650,21600,223
20250219,094100,1349748500,21600,21600,21650,21550,4553
20250219,094000,1251386150,21600,21550,21600,21500,1571
20250219,093900,1217530300,21550,21600,21600,21550,627
20250219,093800,1204014400,21550,21550,21600,21550,243
20250219,093700,1198776800,21550,21600,21600,21550,1234
20250219,093600,1172179200,21600,21600,21600,21550,438
20250219,093500,1162718450,21600,21550,21600,21550,344
20250219,093400,1155296650,21550,21550,21600,21500,2645
20250219,093300,1098312950,21550,21550,21550,21500,338
20250219,093200,1091029550,21550,21500,21550,21500,176
20250219,093100,1087236850,21550,21500,21550,21500,139
20250219,093000,1084243100,21550,21550,21550,21500,609
20250219,092900,1071135150,21600,21500,21600,21500,879
20250219,092800,1052193500,21550,21500,21550,21500,355
20250219,092700,1044548950,21550,21550,21600,21500,773
20250219,092600,1027898750,21600,21550,21600,21500,2019
20250219,092500,984354600,21550,21500,21550,21500,328
20250219,092400,977287150,21500,21500,21500,21450,607
20250219,092300,964236700,21500,21450,21500,21450,1336
20250219,092200,935513050,21450,21450,21500,21400,1776
20250219,092100,897413500,21450,21500,21500,21450,108
20250219,092000,895093350,21500,21550,21550,21500,2589
20250219,091900,839424800,21550,21550,21550,21550,660
20250219,091800,825201800,21550,21600,21600,21550,612
20250219,091700,811982900,21600,21600,21600,21550,1716
20250219,091600,774993100,21600,21550,21600,21550,1590
20250219,091500,740705800,21500,21500,21500,21450,483
20250219,091400,730322500,21450,21500,21550,21450,395
20250219,091300,721835350,21500,21500,21550,21500,874
20250219,091200,703044250,21500,21550,21550,21500,1962
20250219,091100,660788050,21600,21550,21600,21400,3616
20250219,091000,582858200,21500,21500,21500,21400,6595
20250219,090900,441346350,21550,21550,21550,21450,1797
20250219,090800,402641850,21600,21500,21600,21500,1264
20250219,090700,375404850,21500,21450,21550,21400,7266
20250219,090600,219312550,21400,21300,21400,21300,1653
20250219,090500,184006750,21300,21350,21350,21300,249
20250219,090400,178695450,21350,21250,21350,21250,4345
20250219,090300,86044900,21200,21250,21250,21200,891
20250219,090200,67142650,21250,21200,21300,21100,1148
20250219,090100,42744250,21200,21100,21200,21100,1356
20250219,090000,14023350,21100,21050,21100,21050,666
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183500 7231205300 21950 21950 21950 21950 3940
3 20250219 183400 7231205300 21950 21950 21950 21950 0
4 20250219 183300 7231205300 21950 21950 21950 21950 0
5 20250219 183200 7231205300 21950 21950 21950 21950 0
6 20250219 183100 7231205300 21950 21950 21950 21950 0
7 20250219 183000 7231205300 21950 21950 21950 21950 0
8 20250219 182900 7231205300 21950 21950 21950 21950 0
9 20250219 182800 7231205300 21950 21950 21950 21950 0
10 20250219 182700 7231205300 21950 21950 21950 21950 0
11 20250219 182600 7231205300 21950 21950 21950 21950 0
12 20250219 182500 7231205300 21950 21950 21950 21950 0
13 20250219 182400 7231205300 21950 21950 21950 21950 0
14 20250219 182300 7231205300 21950 21950 21950 21950 0
15 20250219 182200 7231205300 21950 21950 21950 21950 0
16 20250219 182100 7231205300 21950 21950 21950 21950 0
17 20250219 182000 7231205300 21950 21950 21950 21950 0
18 20250219 181900 7231205300 21950 21950 21950 21950 0
19 20250219 181800 7231205300 21950 21950 21950 21950 0
20 20250219 181700 7231205300 21950 21950 21950 21950 0
21 20250219 181600 7231205300 21950 21950 21950 21950 0
22 20250219 181500 7231205300 21950 21950 21950 21950 0
23 20250219 181400 7231205300 21950 21950 21950 21950 0
24 20250219 181300 7231205300 21950 21950 21950 21950 0
25 20250219 181200 7231205300 21950 21950 21950 21950 0
26 20250219 181100 7231205300 21950 21950 21950 21950 0
27 20250219 181000 7231205300 21950 21950 21950 21950 0
28 20250219 180900 7231205300 21950 21950 21950 21950 0
29 20250219 180800 7231205300 21950 21950 21950 21950 0
30 20250219 180700 7231205300 21950 21950 21950 21950 0
31 20250219 180600 7231205300 21950 21950 21950 21950 0
32 20250219 180500 7231205300 21950 21950 21950 21950 3940
33 20250219 180400 7231205300 21950 21950 21950 21950 0
34 20250219 180300 7231205300 21950 21950 21950 21950 0
35 20250219 180200 7231205300 21950 21950 21950 21950 0
36 20250219 180100 7231205300 21950 21950 21950 21950 0
37 20250219 180000 7231205300 21950 21950 21950 21950 0
38 20250219 175900 7231205300 21950 21950 21950 21950 0
39 20250219 175800 7231205300 21950 21950 21950 21950 0
40 20250219 175700 7231205300 21950 21950 21950 21950 0
41 20250219 175600 7231205300 21950 21950 21950 21950 0
42 20250219 175500 7231205300 21950 21950 21950 21950 0
43 20250219 175400 7231205300 21950 21950 21950 21950 0
44 20250219 175300 7231205300 21950 21950 21950 21950 0
45 20250219 175200 7231205300 21950 21950 21950 21950 0
46 20250219 175100 7231205300 21950 21950 21950 21950 0
47 20250219 175000 7231205300 21950 21950 21950 21950 0
48 20250219 174900 7231205300 21950 21950 21950 21950 0
49 20250219 174800 7231205300 21950 21950 21950 21950 0
50 20250219 174700 7231205300 21950 21950 21950 21950 0
51 20250219 174600 7231205300 21950 21950 21950 21950 0
52 20250219 174500 7231205300 21950 21950 21950 21950 0
53 20250219 174400 7231205300 21950 21950 21950 21950 0
54 20250219 174300 7231205300 21950 21950 21950 21950 0
55 20250219 174200 7231205300 21950 21950 21950 21950 0
56 20250219 174100 7231205300 21950 21950 21950 21950 0
57 20250219 174000 7231205300 21950 21950 21950 21950 0
58 20250219 173900 7231205300 21950 21950 21950 21950 0
59 20250219 173800 7231205300 21950 21950 21950 21950 0
60 20250219 173700 7231205300 21950 21950 21950 21950 0
61 20250219 173600 7231205300 21950 21950 21950 21950 0
62 20250219 173500 7231205300 21950 21950 21950 21950 3940
63 20250219 173400 7231205300 21950 21950 21950 21950 0
64 20250219 173300 7231205300 21950 21950 21950 21950 0
65 20250219 173200 7231205300 21950 21950 21950 21950 0
66 20250219 173100 7231205300 21950 21950 21950 21950 0
67 20250219 173000 7231205300 21950 21950 21950 21950 0
68 20250219 172900 7231205300 21950 21950 21950 21950 0
69 20250219 172800 7231205300 21950 21950 21950 21950 0
70 20250219 172700 7231205300 21950 21950 21950 21950 0
71 20250219 172600 7231205300 21950 21950 21950 21950 0
72 20250219 172500 7231205300 21950 21950 21950 21950 0
73 20250219 172400 7231205300 21950 21950 21950 21950 0
74 20250219 172300 7231205300 21950 21950 21950 21950 0
75 20250219 172200 7231205300 21950 21950 21950 21950 0
76 20250219 172100 7231205300 21950 21950 21950 21950 0
77 20250219 172000 7231205300 21950 21950 21950 21950 0
78 20250219 171900 7231205300 21950 21950 21950 21950 0
79 20250219 171800 7231205300 21950 21950 21950 21950 0
80 20250219 171700 7231205300 21950 21950 21950 21950 0
81 20250219 171600 7231205300 21950 21950 21950 21950 0
82 20250219 171500 7231205300 21950 21950 21950 21950 0
83 20250219 171400 7231205300 21950 21950 21950 21950 0
84 20250219 171300 7231205300 21950 21950 21950 21950 0
85 20250219 171200 7231205300 21950 21950 21950 21950 0
86 20250219 171100 7231205300 21950 21950 21950 21950 0
87 20250219 171000 7231205300 21950 21950 21950 21950 0
88 20250219 170900 7231205300 21950 21950 21950 21950 0
89 20250219 170800 7231205300 21950 21950 21950 21950 0
90 20250219 170700 7231205300 21950 21950 21950 21950 0
91 20250219 170600 7231205300 21950 21950 21950 21950 0
92 20250219 170500 7231205300 21950 21950 21950 21950 3940
93 20250219 170400 7231205300 21950 21950 21950 21950 0
94 20250219 170300 7231205300 21950 21950 21950 21950 0
95 20250219 170200 7231205300 21950 21950 21950 21950 0
96 20250219 170100 7231205300 21950 21950 21950 21950 0
97 20250219 170000 7231205300 21950 21950 21950 21950 0
98 20250219 165900 7231205300 21950 21950 21950 21950 0
99 20250219 165800 7231205300 21950 21950 21950 21950 0
100 20250219 165700 7231205300 21950 21950 21950 21950 0
101 20250219 165600 7231205300 21950 21950 21950 21950 0
102 20250219 165500 7231205300 21950 21950 21950 21950 0
103 20250219 165400 7231205300 21950 21950 21950 21950 0
104 20250219 165300 7231205300 21950 21950 21950 21950 0
105 20250219 165200 7231205300 21950 21950 21950 21950 0
106 20250219 165100 7231205300 21950 21950 21950 21950 0
107 20250219 165000 7231205300 21950 21950 21950 21950 0
108 20250219 164900 7231205300 21950 21950 21950 21950 0
109 20250219 164800 7231205300 21950 21950 21950 21950 0
110 20250219 164700 7231205300 21950 21950 21950 21950 0
111 20250219 164600 7231205300 21950 21950 21950 21950 0
112 20250219 164500 7231205300 21950 21950 21950 21950 0
113 20250219 164400 7231205300 21950 21950 21950 21950 0
114 20250219 164300 7231205300 21950 21950 21950 21950 0
115 20250219 164200 7231205300 21950 21950 21950 21950 0
116 20250219 164100 7231205300 21950 21950 21950 21950 0
117 20250219 164000 7231205300 21950 21950 21950 21950 0
118 20250219 163900 7231205300 21950 21950 21950 21950 0
119 20250219 163800 7231205300 21950 21950 21950 21950 0
120 20250219 163700 7231205300 21950 21950 21950 21950 0
121 20250219 163600 7231205300 21950 21950 21950 21950 0
122 20250219 163500 7231205300 21950 21950 21950 21950 3940
123 20250219 163400 7231205300 21950 21950 21950 21950 0
124 20250219 163300 7231205300 21950 21950 21950 21950 0
125 20250219 163200 7231205300 21950 21950 21950 21950 0
126 20250219 163100 7231205300 21950 21950 21950 21950 0
127 20250219 163000 7231205300 21950 21950 21950 21950 0
128 20250219 162900 7231205300 21950 21950 21950 21950 0
129 20250219 162800 7231205300 21950 21950 21950 21950 0
130 20250219 162700 7231205300 21950 21950 21950 21950 0
131 20250219 162600 7231205300 21950 21950 21950 21950 0
132 20250219 162500 7231205300 21950 21950 21950 21950 0
133 20250219 162400 7231205300 21950 21950 21950 21950 0
134 20250219 162300 7231205300 21950 21950 21950 21950 0
135 20250219 162200 7231205300 21950 21950 21950 21950 0
136 20250219 162100 7231205300 21950 21950 21950 21950 0
137 20250219 162000 7231205300 21950 21950 21950 21950 0
138 20250219 161900 7231205300 21950 21950 21950 21950 0
139 20250219 161800 7231205300 21950 21950 21950 21950 0
140 20250219 161700 7231205300 21950 21950 21950 21950 0
141 20250219 161600 7231205300 21950 21950 21950 21950 0
142 20250219 161500 7231205300 21950 21950 21950 21950 0
143 20250219 161400 7231205300 21950 21950 21950 21950 0
144 20250219 161300 7231205300 21950 21950 21950 21950 0
145 20250219 161200 7231205300 21950 21950 21950 21950 0
146 20250219 161100 7231205300 21950 21950 21950 21950 0
147 20250219 161000 7231205300 21950 21950 21950 21950 0
148 20250219 160900 7231205300 21950 21950 21950 21950 0
149 20250219 160800 7231205300 21950 21950 21950 21950 0
150 20250219 160700 7231205300 21950 21950 21950 21950 0
151 20250219 160600 7231205300 21950 21950 21950 21950 0
152 20250219 160500 7231205300 21950 21950 21950 21950 3940
153 20250219 160400 7231205300 21950 21950 21950 21950 0
154 20250219 160300 7231205300 21950 21950 21950 21950 0
155 20250219 160200 7231205300 21950 21950 21950 21950 0
156 20250219 160100 7231205300 21950 21950 21950 21950 0
157 20250219 160000 7231205300 21950 21950 21950 21950 0
158 20250219 155900 7231205300 21950 21950 21950 21950 0
159 20250219 155800 7231205300 21950 21950 21950 21950 0
160 20250219 155700 7231205300 21950 21950 21950 21950 0
161 20250219 155600 7231205300 21950 21950 21950 21950 0
162 20250219 155500 7231205300 21950 21950 21950 21950 0
163 20250219 155400 7231205300 21950 21950 21950 21950 0
164 20250219 155300 7231205300 21950 21950 21950 21950 0
165 20250219 155200 7231205300 21950 21950 21950 21950 0
166 20250219 155100 7231205300 21950 21950 21950 21950 0
167 20250219 155000 7231205300 21950 21950 21950 21950 0
168 20250219 154900 7231205300 21950 21950 21950 21950 0
169 20250219 154800 7231205300 21950 21950 21950 21950 0
170 20250219 154700 7231205300 21950 21950 21950 21950 0
171 20250219 154600 7231205300 21950 21950 21950 21950 0
172 20250219 154500 7231205300 21950 21950 21950 21950 0
173 20250219 154400 7231205300 21950 21950 21950 21950 0
174 20250219 154300 7231205300 21950 21950 21950 21950 0
175 20250219 154200 7231205300 21950 21950 21950 21950 0
176 20250219 154100 7231205300 21950 21950 21950 21950 0
177 20250219 154000 7231205300 21950 21950 21950 21950 0
178 20250219 153900 7231205300 21950 21950 21950 21950 0
179 20250219 153800 7231205300 21950 21950 21950 21950 0
180 20250219 153700 7231205300 21950 21950 21950 21950 0
181 20250219 153600 7231205300 21950 21950 21950 21950 0
182 20250219 153500 7231205300 21950 21950 21950 21950 3940
183 20250219 153400 7231205300 21950 21950 21950 21950 0
184 20250219 153300 7231205300 21950 21950 21950 21950 0
185 20250219 153200 7231205300 21950 21950 21950 21950 0
186 20250219 153100 7231205300 21950 21950 21950 21950 0
187 20250219 153000 7231205300 21950 21950 21950 21950 3940
188 20250219 152900 7144722300 21900 21900 21900 21900 0
189 20250219 152800 7144722300 21900 21900 21900 21900 0
190 20250219 152700 7144722300 21900 21900 21900 21900 0
191 20250219 152600 7144722300 21900 21900 21900 21900 0
192 20250219 152500 7144722300 21900 21900 21900 21900 0
193 20250219 152400 7144722300 21900 21900 21900 21900 0
194 20250219 152300 7144722300 21900 21900 21900 21900 0
195 20250219 152200 7144722300 21900 21900 21900 21900 0
196 20250219 152100 7144722300 21900 21900 21900 21900 0
197 20250219 152000 7144722300 21900 21900 21900 21900 0
198 20250219 151900 7144722300 21900 21900 22000 21900 534
199 20250219 151800 7133008700 21900 22000 22000 21900 238
200 20250219 151700 7127781600 22000 21950 22000 21950 257
201 20250219 151600 7122128650 21900 21900 22000 21900 419
202 20250219 151500 7112917950 21950 21900 22000 21900 665
203 20250219 151400 7098329000 21950 22000 22000 21950 1051
204 20250219 151300 7075240000 22000 22000 22000 21950 498
205 20250219 151200 7064285750 21950 22000 22000 21950 385
206 20250219 151100 7055820100 22000 21950 22000 21950 295
207 20250219 151000 7049331700 22000 21950 22000 21950 475
208 20250219 150900 7038884500 22000 22000 22000 21950 309
209 20250219 150800 7032086850 21950 22000 22000 21950 382
210 20250219 150700 7023683150 21950 22000 22000 21950 159
211 20250219 150600 7020185750 22000 22000 22000 21900 424
212 20250219 150500 7010867150 22000 21950 22000 21900 875
213 20250219 150400 6991644550 22000 22000 22000 21900 380
214 20250219 150300 6983299500 21950 21950 22000 21900 586
215 20250219 150200 6970441700 22000 21950 22000 21900 390
216 20250219 150100 6961880850 21950 21950 22000 21900 367
217 20250219 150000 6953816950 21950 21950 22000 21900 523
218 20250219 145900 6942328900 22000 22000 22000 21950 393
219 20250219 145800 6933684750 22000 21900 22000 21900 585
220 20250219 145700 6920818300 21950 22000 22000 21950 438
221 20250219 145600 6911192400 22000 22000 22000 21950 459
222 20250219 145500 6901107650 22000 22000 22000 21950 579
223 20250219 145400 6888380550 22000 21950 22000 21950 281
224 20250219 145300 6882201450 22000 22050 22100 21900 3071
225 20250219 145200 6814673300 22050 22000 22100 21950 1367
226 20250219 145100 6784577500 22050 22050 22050 22000 342
227 20250219 145000 6777041050 22050 22050 22050 22000 433
228 20250219 144900 6767493800 21950 22000 22100 21950 939
229 20250219 144800 6746832050 22000 22000 22100 22000 470
230 20250219 144700 6736462900 22000 22050 22050 22000 469
231 20250219 144600 6726127550 22050 22000 22050 21950 745
232 20250219 144500 6709724350 22050 21950 22050 21950 405
233 20250219 144400 6700794750 22050 22050 22100 21900 1947
234 20250219 144300 6658017600 22100 22000 22100 22000 537
235 20250219 144200 6646177850 22000 22050 22100 22000 779
236 20250219 144100 6629001300 22100 22000 22100 21950 680
237 20250219 144000 6614006250 22100 22000 22100 22000 533
238 20250219 143900 6602246250 22000 22000 22100 22000 818
239 20250219 143800 6584214200 22050 22050 22100 22000 385
240 20250219 143700 6575718650 22100 22000 22100 21950 833
241 20250219 143600 6557344500 22050 22000 22050 22000 304
242 20250219 143500 6550641750 22050 22050 22050 22000 323
243 20250219 143400 6543520150 22050 21950 22050 21950 439
244 20250219 143300 6533840850 22050 21950 22050 21900 660
245 20250219 143200 6519329250 21950 22050 22100 21950 1406
246 20250219 143100 6488416650 22050 22100 22100 22000 812
247 20250219 143000 6470515200 22050 22100 22100 22050 754
248 20250219 142900 6453853450 22100 22100 22100 22050 762
249 20250219 142800 6437013800 22100 22100 22100 22050 959
250 20250219 142700 6415822550 22050 22050 22100 22000 994
251 20250219 142600 6393899850 22050 22100 22100 22000 751
252 20250219 142500 6377332750 22100 22100 22100 22050 1140
253 20250219 142400 6352161450 22100 22050 22100 22000 691
254 20250219 142300 6336915250 22050 22100 22100 22050 805
255 20250219 142200 6319143000 22100 22050 22100 22050 931
256 20250219 142100 6298582850 22050 22050 22100 22000 1097
257 20250219 142000 6274379650 22100 22050 22100 22000 829
258 20250219 141900 6256082550 22050 22050 22100 22000 724
259 20250219 141800 6240111900 22050 22000 22100 22000 1293
260 20250219 141700 6211604250 22050 22050 22050 22000 441
261 20250219 141600 6201882600 22050 22000 22050 22000 670
262 20250219 141500 6187121050 22050 22000 22050 22000 883
263 20250219 141400 6167674000 22050 22050 22050 22000 1117
264 20250219 141300 6143059800 22050 22050 22050 22000 751
265 20250219 141200 6126514000 22050 22050 22050 22000 345
266 20250219 141100 6118907500 22050 22050 22050 22000 353
267 20250219 141000 6111124350 22050 22050 22050 22000 528
268 20250219 140900 6099482750 22000 22000 22050 22000 412
269 20250219 140800 6090399350 22050 22000 22050 22000 460
270 20250219 140700 6080258500 22050 22050 22050 21950 355
271 20250219 140600 6072439100 22050 22050 22100 22000 1131
272 20250219 140500 6047531800 22050 22050 22050 22000 870
273 20250219 140400 6028354900 22050 22050 22100 22000 597
274 20250219 140300 6015178600 22050 22000 22050 22000 537
275 20250219 140200 6003341800 22050 22050 22050 22000 513
276 20250219 140100 5992040400 22050 22050 22100 22000 483
277 20250219 140000 5981389150 22050 22050 22100 22000 879
278 20250219 135900 5962026250 22050 22050 22050 22000 350
279 20250219 135800 5954308800 22050 22000 22100 22000 578
280 20250219 135700 5941567150 22100 22050 22100 22050 486
281 20250219 135600 5930847800 22050 22050 22100 22000 513
282 20250219 135500 5919537350 22100 22000 22100 22000 824
283 20250219 135400 5901379500 22050 22100 22100 22000 351
284 20250219 135300 5893641800 22100 22100 22100 22000 540
285 20250219 135200 5881731950 22100 22050 22100 22000 557
286 20250219 135100 5869449500 22050 22050 22050 22000 389
287 20250219 135000 5860872200 22000 22000 22050 22000 376
288 20250219 134900 5852581600 22050 22000 22050 22000 426
289 20250219 134800 5843192150 22050 22000 22050 21950 1263
290 20250219 134700 5815408500 22050 22050 22100 22000 317
291 20250219 134600 5808416700 22050 22000 22050 22000 525
292 20250219 134500 5796840900 22050 22050 22100 21950 1352
293 20250219 134400 5767121800 22050 22050 22100 22050 409
294 20250219 134300 5758092700 22100 22100 22100 22050 406
295 20250219 134200 5749124250 22100 22050 22100 22000 499
296 20250219 134100 5738110650 22050 22000 22050 22000 376
297 20250219 134000 5729820350 22000 22050 22050 22000 960
298 20250219 133900 5708675000 22050 22000 22050 22000 215
299 20250219 133800 5703939400 22000 22050 22050 21950 2875
300 20250219 133700 5640790200 22050 22050 22100 22000 1147
301 20250219 133600 5615500300 22000 22050 22100 22000 311
302 20250219 133500 5608638900 22050 22000 22050 22000 328
303 20250219 133400 5601407250 22050 22100 22100 22000 1191
304 20250219 133300 5575176750 22100 22050 22150 22050 500
305 20250219 133200 5564118800 22100 22150 22150 22000 668
306 20250219 133100 5549362000 22150 22100 22150 22050 934
307 20250219 133000 5528747250 22100 22150 22150 22050 569
308 20250219 132900 5516172000 22150 22100 22150 22050 410
309 20250219 132800 5507102450 22000 22100 22150 22000 1170
310 20250219 132700 5481277800 22100 22100 22100 22050 228
311 20250219 132600 5476240550 22100 22100 22150 22050 1062
312 20250219 132500 5452767350 22100 22100 22100 22050 501
313 20250219 132400 5441697800 22100 22100 22100 22050 704
314 20250219 132300 5426148500 22050 22100 22100 22050 417
315 20250219 132200 5416947800 22100 22100 22100 22050 297
316 20250219 132100 5410386650 22100 22050 22100 22050 523
317 20250219 132000 5398835850 22050 22100 22100 22000 433
318 20250219 131900 5389286150 22100 22100 22100 22050 428
319 20250219 131800 5379827850 22100 22100 22100 22050 219
320 20250219 131700 5374990550 22100 22100 22100 22000 459
321 20250219 131600 5364854250 22100 22000 22100 21950 841
322 20250219 131500 5346335500 22050 22050 22050 22000 373
323 20250219 131400 5338110950 22050 22050 22100 22000 383
324 20250219 131300 5329665050 22100 22000 22100 22000 434
325 20250219 131200 5320083500 22000 22050 22100 22000 316
326 20250219 131100 5313114850 22000 22050 22100 22000 406
327 20250219 131000 5304169650 22050 22050 22050 22000 443
328 20250219 130900 5294401750 22050 22050 22050 22000 366
329 20250219 130800 5286332950 22050 22050 22050 22000 399
330 20250219 130700 5277535100 22050 22000 22050 22000 500
331 20250219 130600 5266524000 22000 22000 22000 21950 507
332 20250219 130500 5255381400 22000 22000 22000 21950 415
333 20250219 130400 5246251900 22000 21950 22000 21950 568
334 20250219 130300 5233767400 21950 22050 22050 21950 274
335 20250219 130200 5227737250 22000 22050 22050 22000 506
336 20250219 130100 5216601800 22050 22050 22050 22000 761
337 20250219 130000 5199821900 22050 22050 22050 22050 220
338 20250219 125900 5194970900 22050 22050 22050 22050 226
339 20250219 125800 5189987600 22050 22050 22050 22050 255
340 20250219 125700 5184364850 22050 22000 22050 21950 253
341 20250219 125600 5178792850 22000 22000 22000 21950 601
342 20250219 125500 5165572400 22000 22000 22000 21950 268
343 20250219 125400 5159676450 22000 22000 22000 22000 163
344 20250219 125300 5156090450 22000 21950 22000 21950 873
345 20250219 125200 5136917350 22000 22000 22000 22000 294
346 20250219 125100 5130449350 22000 22000 22000 21950 176
347 20250219 125000 5126577850 22000 22000 22000 21950 434
348 20250219 124900 5117040850 22000 22000 22000 21950 328
349 20250219 124800 5109827200 22000 22050 22050 21950 2118
350 20250219 124700 5063271100 22050 22050 22100 22050 145
351 20250219 124600 5060072850 22050 22100 22100 22050 593
352 20250219 124500 5046976950 22100 22100 22100 22050 262
353 20250219 124400 5041187050 22100 22100 22100 22050 236
354 20250219 124300 5035971650 22100 22100 22100 22050 454
355 20250219 124200 5025948850 22100 22100 22100 22100 253
356 20250219 124100 5020357550 22100 22100 22100 22050 271
357 20250219 124000 5014369700 22100 22100 22100 22050 267
358 20250219 123900 5008469750 22100 22050 22100 22050 123
359 20250219 123800 5005751700 22100 22100 22100 22050 419
360 20250219 123700 4996493050 22100 22100 22100 22050 292
361 20250219 123600 4990041650 22050 22050 22100 22050 394
362 20250219 123500 4981349300 22050 22100 22100 22050 359
363 20250219 123400 4973423600 22100 22100 22100 22050 289
364 20250219 123300 4967036750 22100 22050 22100 22050 221
365 20250219 123200 4962153450 22100 22100 22150 22050 467
366 20250219 123100 4951832450 22100 22100 22100 22100 408
367 20250219 123000 4942815650 22100 22100 22100 22100 180
368 20250219 122900 4938837650 22100 22100 22100 22100 196
369 20250219 122800 4934506050 22100 22100 22100 22050 339
370 20250219 122700 4927014450 22100 22100 22100 22100 208
371 20250219 122600 4922417650 22100 22100 22100 22050 588
372 20250219 122500 4909425900 22100 22150 22150 22100 742
373 20250219 122400 4893011600 22150 22100 22150 22100 202
374 20250219 122300 4888537550 22100 22150 22150 22100 242
375 20250219 122200 4883179400 22150 22150 22150 22150 242
376 20250219 122100 4877819100 22150 22150 22150 22100 155
377 20250219 122000 4874386150 22050 22150 22150 22050 354
378 20250219 121900 4866558400 22100 22100 22100 22050 382
379 20250219 121800 4858122700 22100 22100 22100 22100 306
380 20250219 121700 4851360100 22150 22150 22150 22100 326
381 20250219 121600 4844141450 22150 22150 22150 22050 261
382 20250219 121500 4838375600 22150 22100 22150 22050 392
383 20250219 121400 4829709450 22100 22150 22150 22100 2173
384 20250219 121300 4781678900 22100 22150 22150 22100 267
385 20250219 121200 4775770700 22150 22100 22150 22050 1131
386 20250219 121100 4750771400 22100 22100 22100 22100 162
387 20250219 121000 4747191200 22100 22150 22150 22050 1671
388 20250219 120900 4710254600 22150 22150 22150 22100 281
389 20250219 120800 4704031400 22100 22150 22150 22100 247
390 20250219 120700 4698567900 22150 22150 22150 22050 708
391 20250219 120600 4682934200 22150 22100 22150 22100 335
392 20250219 120500 4675521350 22100 22150 22150 22100 416
393 20250219 120400 4666315950 22100 22150 22150 22100 145
394 20250219 120300 4663104800 22150 22100 22150 22100 711
395 20250219 120200 4647376450 22150 22150 22150 22150 170
396 20250219 120100 4643610950 22150 22150 22150 22100 369
397 20250219 120000 4635439750 22150 22100 22150 22100 417
398 20250219 115900 4626205100 22150 22150 22150 22100 193
399 20250219 115800 4621930200 22150 22150 22150 22100 332
400 20250219 115700 4614580650 22150 22150 22150 22100 358
401 20250219 115600 4606651550 22150 22150 22150 22100 433
402 20250219 115500 4597063650 22150 22100 22150 22100 116
403 20250219 115400 4594496450 22150 22150 22150 22100 583
404 20250219 115300 4581583050 22150 22150 22150 22100 326
405 20250219 115200 4574362250 22150 22150 22150 22100 389
406 20250219 115100 4565754750 22100 22150 22150 22100 472
407 20250219 115000 4555305100 22150 22100 22150 22100 835
408 20250219 114900 4536844400 22050 22100 22150 22050 793
409 20250219 114800 4519296900 22100 22150 22150 22100 653
410 20250219 114700 4504845600 22150 22150 22150 22050 1306
411 20250219 114600 4476031200 22100 22100 22200 22100 1132
412 20250219 114500 4450976950 22150 22150 22150 22100 491
413 20250219 114400 4440101500 22150 22150 22150 22100 92
414 20250219 114300 4438064300 22150 22150 22150 22050 918
415 20250219 114200 4417766950 22150 22150 22150 22100 385
416 20250219 114100 4409239400 22150 22150 22150 22100 292
417 20250219 114000 4402775000 22150 22100 22200 22100 463
418 20250219 113900 4392516500 22100 22150 22150 22100 922
419 20250219 113800 4372097500 22150 22150 22150 22100 475
420 20250219 113700 4361576450 22150 22150 22150 22100 220
421 20250219 113600 4356704000 22100 22150 22150 22100 654
422 20250219 113500 4342218650 22150 22200 22200 22100 254
423 20250219 113400 4336590050 22100 22150 22200 22100 5340
424 20250219 113300 4218196250 22150 22100 22150 22050 420
425 20250219 113200 4208906200 22100 22100 22150 22100 2205
426 20250219 113100 4160173050 22100 22050 22100 22050 379
427 20250219 113000 4151801250 22050 22100 22100 22050 341
428 20250219 112900 4144272000 22100 22050 22100 22050 257
429 20250219 112800 4138592550 22100 22100 22100 22050 1151
430 20250219 112700 4113185700 22050 22050 22100 22050 345
431 20250219 112600 4105565400 22050 22100 22100 22050 102
432 20250219 112500 4103311800 22100 22050 22100 22050 333
433 20250219 112400 4095955100 22050 22100 22100 22050 437
434 20250219 112300 4086297600 22100 22100 22100 22050 242
435 20250219 112200 4080950100 22100 22100 22100 22050 232
436 20250219 112100 4075823800 22050 22100 22100 22050 881
437 20250219 112000 4056357250 22050 22000 22100 22000 4192
438 20250219 111900 3963965300 22000 21950 22000 21950 213
439 20250219 111800 3959282900 21950 21950 22000 21950 977
440 20250219 111700 3937824100 22000 22000 22000 21950 363
441 20250219 111600 3929845650 22000 22000 22000 21950 481
442 20250219 111500 3919281250 21950 22000 22000 21950 796
443 20250219 111400 3901797550 22000 22000 22050 21950 602
444 20250219 111300 3888551750 22050 22050 22050 22000 323
445 20250219 111200 3881429700 22000 22050 22050 22000 228
446 20250219 111100 3876403650 22050 22050 22050 21950 589
447 20250219 111000 3863434000 22050 22000 22050 22000 606
448 20250219 110900 3850087750 22000 22050 22050 22000 385
449 20250219 110800 3841601550 22000 22050 22050 22000 148
450 20250219 110700 3838342050 22050 22000 22050 22000 2036
451 20250219 110600 3793538650 22000 22000 22050 22000 411
452 20250219 110500 3784481350 22000 22050 22050 22000 711
453 20250219 110400 3768805050 22050 22000 22050 22000 244
454 20250219 110300 3763426200 22000 22000 22050 22000 395
455 20250219 110200 3754719650 22000 22050 22050 22000 1306
456 20250219 110100 3725922950 22050 22000 22050 22000 228
457 20250219 110000 3720896250 22050 22000 22050 22000 495
458 20250219 105900 3709989350 22000 21950 22050 21950 359
459 20250219 105800 3702088450 22000 22000 22050 21950 179
460 20250219 105700 3698149150 22050 22050 22050 21950 732
461 20250219 105600 3682018750 22000 22000 22000 21950 1229
462 20250219 105500 3654980850 22000 21900 22000 21900 176
463 20250219 105400 3651111250 22000 21950 22000 21950 1705
464 20250219 105300 3613679050 22000 22000 22000 21950 515
465 20250219 105200 3602350350 22000 22000 22000 21950 557
466 20250219 105100 3590107450 22000 22000 22000 21950 893
467 20250219 105000 3570462050 21950 22000 22000 21950 812
468 20250219 104900 3552598800 22000 21950 22000 21950 762
469 20250219 104800 3535857600 21950 22000 22000 21950 589
470 20250219 104700 3522917600 22000 21900 22000 21900 1029
471 20250219 104600 3500329950 21900 21900 21950 21900 617
472 20250219 104500 3486807400 21950 21900 21950 21900 1020
473 20250219 104400 3464453850 21900 21950 21950 21900 140
474 20250219 104300 3461381950 21950 22050 22050 21900 1004
475 20250219 104200 3439313950 22050 22050 22050 22000 581
476 20250219 104100 3426503450 22000 22050 22050 22000 576
477 20250219 104000 3413803500 22050 22000 22050 22000 487
478 20250219 103900 3403083000 22050 22050 22050 22000 1859
479 20250219 103800 3362120250 22050 22050 22050 22000 1546
480 20250219 103700 3328031450 22050 22000 22050 21950 6051
481 20250219 103600 3194903700 21950 21950 22000 21950 208
482 20250219 103500 3190329500 22000 21950 22000 21950 759
483 20250219 103400 3173631850 22000 21950 22000 21950 1154
484 20250219 103300 3148295900 21950 21950 21950 21900 347
485 20250219 103200 3140679400 21950 21950 21950 21900 168
486 20250219 103100 3136992100 21950 21950 21950 21900 1674
487 20250219 103000 3100248050 21950 21900 21950 21850 3424
488 20250219 102900 3025260300 21850 21850 21900 21850 191
489 20250219 102800 3021079400 21900 21850 21900 21850 336
490 20250219 102700 3013721150 21850 21900 21900 21850 294
491 20250219 102600 3007284150 21850 21900 21900 21850 143
492 20250219 102500 3004152700 21850 21900 21900 21800 659
493 20250219 102400 2989749800 21850 21850 21900 21850 368
494 20250219 102300 2981693200 21900 21850 21900 21850 155
495 20250219 102200 2978298900 21900 21900 21900 21850 173
496 20250219 102100 2974513700 21900 21950 21950 21800 642
497 20250219 102000 2960453500 21950 21950 21950 21900 184
498 20250219 101900 2956415850 21950 21950 21950 21850 203
499 20250219 101800 2951969000 21900 21850 21950 21850 2637
500 20250219 101700 2894247650 21850 21850 21900 21800 427
501 20250219 101600 2884915100 21850 21800 21900 21800 3499
502 20250219 101500 2808454200 21800 21800 21850 21750 2028
503 20250219 101400 2764231500 21850 21900 21900 21850 297
504 20250219 101300 2757736050 21900 21850 21900 21850 341
505 20250219 101200 2750271900 21850 21850 21900 21850 422
506 20250219 101100 2741032450 21850 21850 21900 21850 126
507 20250219 101000 2738277400 21900 21850 21900 21850 317
508 20250219 100900 2731344250 21900 21900 21900 21850 341
509 20250219 100800 2723881450 21850 21850 21900 21850 514
510 20250219 100700 2712645350 21900 21850 21900 21800 1786
511 20250219 100600 2673633800 21850 21850 21900 21850 739
512 20250219 100500 2657476550 21850 21850 21900 21850 2424
513 20250219 100400 2604495700 21850 21750 21850 21750 982
514 20250219 100300 2583073350 21700 21800 21850 21700 3651
515 20250219 100200 2503622450 21800 21900 21900 21800 710
516 20250219 100100 2488100000 21900 21900 21950 21850 1130
517 20250219 100000 2463356250 21850 21900 21950 21850 1379
518 20250219 095900 2433144050 21900 21950 21950 21900 1093
519 20250219 095800 2409193200 21950 21950 22000 21950 1138
520 20250219 095700 2384208500 21950 21900 21950 21900 963
521 20250219 095600 2363076000 21900 21950 22000 21850 1392
522 20250219 095500 2332584800 22000 22000 22000 21900 725
523 20250219 095400 2316657100 22050 22000 22050 21950 5455
524 20250219 095300 2196597550 22000 21900 22000 21850 15478
525 20250219 095200 1856542700 21900 21800 21900 21750 2938
526 20250219 095100 1792398900 21750 21800 21800 21750 176
527 20250219 095000 1788562400 21800 21800 21800 21750 1628
528 20250219 094900 1753094400 21800 21750 21800 21700 800
529 20250219 094800 1735691350 21750 21700 21800 21700 483
530 20250219 094700 1725186150 21750 21800 21800 21750 310
531 20250219 094600 1718442500 21800 21750 21800 21700 2719
532 20250219 094500 1659311700 21750 21650 21750 21650 8630
533 20250219 094400 1471920400 21700 21700 21700 21650 1154
534 20250219 094300 1446923600 21650 21600 21650 21600 4266
535 20250219 094200 1354571700 21650 21600 21650 21600 223
536 20250219 094100 1349748500 21600 21600 21650 21550 4553
537 20250219 094000 1251386150 21600 21550 21600 21500 1571
538 20250219 093900 1217530300 21550 21600 21600 21550 627
539 20250219 093800 1204014400 21550 21550 21600 21550 243
540 20250219 093700 1198776800 21550 21600 21600 21550 1234
541 20250219 093600 1172179200 21600 21600 21600 21550 438
542 20250219 093500 1162718450 21600 21550 21600 21550 344
543 20250219 093400 1155296650 21550 21550 21600 21500 2645
544 20250219 093300 1098312950 21550 21550 21550 21500 338
545 20250219 093200 1091029550 21550 21500 21550 21500 176
546 20250219 093100 1087236850 21550 21500 21550 21500 139
547 20250219 093000 1084243100 21550 21550 21550 21500 609
548 20250219 092900 1071135150 21600 21500 21600 21500 879
549 20250219 092800 1052193500 21550 21500 21550 21500 355
550 20250219 092700 1044548950 21550 21550 21600 21500 773
551 20250219 092600 1027898750 21600 21550 21600 21500 2019
552 20250219 092500 984354600 21550 21500 21550 21500 328
553 20250219 092400 977287150 21500 21500 21500 21450 607
554 20250219 092300 964236700 21500 21450 21500 21450 1336
555 20250219 092200 935513050 21450 21450 21500 21400 1776
556 20250219 092100 897413500 21450 21500 21500 21450 108
557 20250219 092000 895093350 21500 21550 21550 21500 2589
558 20250219 091900 839424800 21550 21550 21550 21550 660
559 20250219 091800 825201800 21550 21600 21600 21550 612
560 20250219 091700 811982900 21600 21600 21600 21550 1716
561 20250219 091600 774993100 21600 21550 21600 21550 1590
562 20250219 091500 740705800 21500 21500 21500 21450 483
563 20250219 091400 730322500 21450 21500 21550 21450 395
564 20250219 091300 721835350 21500 21500 21550 21500 874
565 20250219 091200 703044250 21500 21550 21550 21500 1962
566 20250219 091100 660788050 21600 21550 21600 21400 3616
567 20250219 091000 582858200 21500 21500 21500 21400 6595
568 20250219 090900 441346350 21550 21550 21550 21450 1797
569 20250219 090800 402641850 21600 21500 21600 21500 1264
570 20250219 090700 375404850 21500 21450 21550 21400 7266
571 20250219 090600 219312550 21400 21300 21400 21300 1653
572 20250219 090500 184006750 21300 21350 21350 21300 249
573 20250219 090400 178695450 21350 21250 21350 21250 4345
574 20250219 090300 86044900 21200 21250 21250 21200 891
575 20250219 090200 67142650 21250 21200 21300 21100 1148
576 20250219 090100 42744250 21200 21100 21200 21100 1356
577 20250219 090000 14023350 21100 21050 21100 21050 666

1
001680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,106377,34648025,2239235850,729340926250,0.31
20250214,104267,34648025,2215673750,736270531250,0.30
20250213,109224,34648025,2293704000,727608525000,0.32
20250212,108812,34648025,2295933200,731073327500,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 106377 34648025 2239235850 729340926250 0.31
3 20250214 104267 34648025 2215673750 736270531250 0.30
4 20250213 109224 34648025 2293704000 727608525000 0.32
5 20250212 108812 34648025 2295933200 731073327500 0.31