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

580
002790/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,4396237950,21900,21900,21900,21900,8039
20250219,183700,4396237950,21900,21900,21900,21900,0
20250219,183600,4396237950,21900,21900,21900,21900,0
20250219,183500,4396237950,21900,21900,21900,21900,0
20250219,183400,4396237950,21900,21900,21900,21900,0
20250219,183300,4396237950,21900,21900,21900,21900,0
20250219,183200,4396237950,21900,21900,21900,21900,0
20250219,183100,4396237950,21900,21900,21900,21900,0
20250219,183000,4396237950,21900,21900,21900,21900,0
20250219,182900,4396237950,21900,21900,21900,21900,0
20250219,182800,4396237950,21900,21900,21900,21900,0
20250219,182700,4396237950,21900,21900,21900,21900,0
20250219,182600,4396237950,21900,21900,21900,21900,0
20250219,182500,4396237950,21900,21900,21900,21900,0
20250219,182400,4396237950,21900,21900,21900,21900,0
20250219,182300,4396237950,21900,21900,21900,21900,0
20250219,182200,4396237950,21900,21900,21900,21900,0
20250219,182100,4396237950,21900,21900,21900,21900,0
20250219,182000,4396237950,21900,21900,21900,21900,0
20250219,181900,4396237950,21900,21900,21900,21900,0
20250219,181800,4396237950,21900,21900,21900,21900,0
20250219,181700,4396237950,21900,21900,21900,21900,0
20250219,181600,4396237950,21900,21900,21900,21900,0
20250219,181500,4396237950,21900,21900,21900,21900,0
20250219,181400,4396237950,21900,21900,21900,21900,0
20250219,181300,4396237950,21900,21900,21900,21900,0
20250219,181200,4396237950,21900,21900,21900,21900,0
20250219,181100,4396237950,21900,21900,21900,21900,0
20250219,181000,4396237950,21900,21900,21900,21900,0
20250219,180900,4396237950,21900,21900,21900,21900,0
20250219,180800,4396237950,21900,21900,21900,21900,8039
20250219,180700,4396237950,21900,21900,21900,21900,0
20250219,180600,4396237950,21900,21900,21900,21900,0
20250219,180500,4396237950,21900,21900,21900,21900,0
20250219,180400,4396237950,21900,21900,21900,21900,0
20250219,180300,4396237950,21900,21900,21900,21900,0
20250219,180200,4396237950,21900,21900,21900,21900,0
20250219,180100,4396237950,21900,21900,21900,21900,0
20250219,180000,4396237950,21900,21900,21900,21900,0
20250219,175900,4396237950,21900,21900,21900,21900,0
20250219,175800,4396237950,21900,21900,21900,21900,0
20250219,175700,4396237950,21900,21900,21900,21900,0
20250219,175600,4396237950,21900,21900,21900,21900,0
20250219,175500,4396237950,21900,21900,21900,21900,0
20250219,175400,4396237950,21900,21900,21900,21900,0
20250219,175300,4396237950,21900,21900,21900,21900,0
20250219,175200,4396237950,21900,21900,21900,21900,0
20250219,175100,4396237950,21900,21900,21900,21900,0
20250219,175000,4396237950,21900,21900,21900,21900,0
20250219,174900,4396237950,21900,21900,21900,21900,0
20250219,174800,4396237950,21900,21900,21900,21900,0
20250219,174700,4396237950,21900,21900,21900,21900,0
20250219,174600,4396237950,21900,21900,21900,21900,0
20250219,174500,4396237950,21900,21900,21900,21900,0
20250219,174400,4396237950,21900,21900,21900,21900,0
20250219,174300,4396237950,21900,21900,21900,21900,0
20250219,174200,4396237950,21900,21900,21900,21900,0
20250219,174100,4396237950,21900,21900,21900,21900,0
20250219,174000,4396237950,21900,21900,21900,21900,0
20250219,173900,4396237950,21900,21900,21900,21900,0
20250219,173800,4396237950,21900,21900,21900,21900,8039
20250219,173700,4396237950,21900,21900,21900,21900,0
20250219,173600,4396237950,21900,21900,21900,21900,0
20250219,173500,4396237950,21900,21900,21900,21900,0
20250219,173400,4396237950,21900,21900,21900,21900,0
20250219,173300,4396237950,21900,21900,21900,21900,0
20250219,173200,4396237950,21900,21900,21900,21900,0
20250219,173100,4396237950,21900,21900,21900,21900,0
20250219,173000,4396237950,21900,21900,21900,21900,0
20250219,172900,4396237950,21900,21900,21900,21900,0
20250219,172800,4396237950,21900,21900,21900,21900,0
20250219,172700,4396237950,21900,21900,21900,21900,0
20250219,172600,4396237950,21900,21900,21900,21900,0
20250219,172500,4396237950,21900,21900,21900,21900,0
20250219,172400,4396237950,21900,21900,21900,21900,0
20250219,172300,4396237950,21900,21900,21900,21900,0
20250219,172200,4396237950,21900,21900,21900,21900,0
20250219,172100,4396237950,21900,21900,21900,21900,0
20250219,172000,4396237950,21900,21900,21900,21900,0
20250219,171900,4396237950,21900,21900,21900,21900,0
20250219,171800,4396237950,21900,21900,21900,21900,0
20250219,171700,4396237950,21900,21900,21900,21900,0
20250219,171600,4396237950,21900,21900,21900,21900,0
20250219,171500,4396237950,21900,21900,21900,21900,0
20250219,171400,4396237950,21900,21900,21900,21900,0
20250219,171300,4396237950,21900,21900,21900,21900,0
20250219,171200,4396237950,21900,21900,21900,21900,0
20250219,171100,4396237950,21900,21900,21900,21900,0
20250219,171000,4396237950,21900,21900,21900,21900,0
20250219,170900,4396237950,21900,21900,21900,21900,0
20250219,170800,4396237950,21900,21900,21900,21900,8039
20250219,170700,4396237950,21900,21900,21900,21900,0
20250219,170600,4396237950,21900,21900,21900,21900,0
20250219,170500,4396237950,21900,21900,21900,21900,0
20250219,170400,4396237950,21900,21900,21900,21900,0
20250219,170300,4396237950,21900,21900,21900,21900,0
20250219,170200,4396237950,21900,21900,21900,21900,0
20250219,170100,4396237950,21900,21900,21900,21900,0
20250219,170000,4396237950,21900,21900,21900,21900,0
20250219,165900,4396237950,21900,21900,21900,21900,0
20250219,165800,4396237950,21900,21900,21900,21900,0
20250219,165700,4396237950,21900,21900,21900,21900,0
20250219,165600,4396237950,21900,21900,21900,21900,0
20250219,165500,4396237950,21900,21900,21900,21900,0
20250219,165400,4396237950,21900,21900,21900,21900,0
20250219,165300,4396237950,21900,21900,21900,21900,0
20250219,165200,4396237950,21900,21900,21900,21900,0
20250219,165100,4396237950,21900,21900,21900,21900,0
20250219,165000,4396237950,21900,21900,21900,21900,0
20250219,164900,4396237950,21900,21900,21900,21900,0
20250219,164800,4396237950,21900,21900,21900,21900,0
20250219,164700,4396237950,21900,21900,21900,21900,0
20250219,164600,4396237950,21900,21900,21900,21900,0
20250219,164500,4396237950,21900,21900,21900,21900,0
20250219,164400,4396237950,21900,21900,21900,21900,0
20250219,164300,4396237950,21900,21900,21900,21900,0
20250219,164200,4396237950,21900,21900,21900,21900,0
20250219,164100,4396237950,21900,21900,21900,21900,0
20250219,164000,4396237950,21900,21900,21900,21900,0
20250219,163900,4396237950,21900,21900,21900,21900,0
20250219,163800,4396237950,21900,21900,21900,21900,8039
20250219,163700,4396237950,21900,21900,21900,21900,0
20250219,163600,4396237950,21900,21900,21900,21900,0
20250219,163500,4396237950,21900,21900,21900,21900,0
20250219,163400,4396237950,21900,21900,21900,21900,0
20250219,163300,4396237950,21900,21900,21900,21900,0
20250219,163200,4396237950,21900,21900,21900,21900,0
20250219,163100,4396237950,21900,21900,21900,21900,0
20250219,163000,4396237950,21900,21900,21900,21900,0
20250219,162900,4396237950,21900,21900,21900,21900,0
20250219,162800,4396237950,21900,21900,21900,21900,0
20250219,162700,4396237950,21900,21900,21900,21900,0
20250219,162600,4396237950,21900,21900,21900,21900,0
20250219,162500,4396237950,21900,21900,21900,21900,0
20250219,162400,4396237950,21900,21900,21900,21900,0
20250219,162300,4396237950,21900,21900,21900,21900,0
20250219,162200,4396237950,21900,21900,21900,21900,0
20250219,162100,4396237950,21900,21900,21900,21900,0
20250219,162000,4396237950,21900,21900,21900,21900,0
20250219,161900,4396237950,21900,21900,21900,21900,0
20250219,161800,4396237950,21900,21900,21900,21900,0
20250219,161700,4396237950,21900,21900,21900,21900,0
20250219,161600,4396237950,21900,21900,21900,21900,0
20250219,161500,4396237950,21900,21900,21900,21900,0
20250219,161400,4396237950,21900,21900,21900,21900,0
20250219,161300,4396237950,21900,21900,21900,21900,0
20250219,161200,4396237950,21900,21900,21900,21900,0
20250219,161100,4396237950,21900,21900,21900,21900,0
20250219,161000,4396237950,21900,21900,21900,21900,0
20250219,160900,4396237950,21900,21900,21900,21900,0
20250219,160800,4396237950,21900,21900,21900,21900,8039
20250219,160700,4396237950,21900,21900,21900,21900,0
20250219,160600,4396237950,21900,21900,21900,21900,0
20250219,160500,4396237950,21900,21900,21900,21900,0
20250219,160400,4396237950,21900,21900,21900,21900,0
20250219,160300,4396237950,21900,21900,21900,21900,0
20250219,160200,4396237950,21900,21900,21900,21900,0
20250219,160100,4396237950,21900,21900,21900,21900,0
20250219,160000,4396237950,21900,21900,21900,21900,0
20250219,155900,4396237950,21900,21900,21900,21900,0
20250219,155800,4396237950,21900,21900,21900,21900,0
20250219,155700,4396237950,21900,21900,21900,21900,0
20250219,155600,4396237950,21900,21900,21900,21900,0
20250219,155500,4396237950,21900,21900,21900,21900,0
20250219,155400,4396237950,21900,21900,21900,21900,0
20250219,155300,4396237950,21900,21900,21900,21900,0
20250219,155200,4396237950,21900,21900,21900,21900,0
20250219,155100,4396237950,21900,21900,21900,21900,0
20250219,155000,4396237950,21900,21900,21900,21900,0
20250219,154900,4396237950,21900,21900,21900,21900,0
20250219,154800,4396237950,21900,21900,21900,21900,0
20250219,154700,4396237950,21900,21900,21900,21900,0
20250219,154600,4396237950,21900,21900,21900,21900,0
20250219,154500,4396237950,21900,21900,21900,21900,0
20250219,154400,4396237950,21900,21900,21900,21900,0
20250219,154300,4396237950,21900,21900,21900,21900,0
20250219,154200,4396237950,21900,21900,21900,21900,0
20250219,154100,4396237950,21900,21900,21900,21900,0
20250219,154000,4396237950,21900,21900,21900,21900,0
20250219,153900,4396237950,21900,21900,21900,21900,0
20250219,153800,4396237950,21900,21900,21900,21900,8039
20250219,153700,4396237950,21900,21900,21900,21900,0
20250219,153600,4396237950,21900,21900,21900,21900,0
20250219,153500,4396237950,21900,21900,21900,21900,0
20250219,153400,4396237950,21900,21900,21900,21900,0
20250219,153300,4396237950,21900,21900,21900,21900,0
20250219,153200,4396237950,21900,21900,21900,21900,0
20250219,153100,4396237950,21900,21900,21900,21900,0
20250219,153000,4396237950,21900,21900,21900,21900,8039
20250219,152900,4220183850,21950,21950,21950,21950,0
20250219,152800,4220183850,21950,21950,21950,21950,0
20250219,152700,4220183850,21950,21950,21950,21950,0
20250219,152600,4220183850,21950,21950,21950,21950,0
20250219,152500,4220183850,21950,21950,21950,21950,0
20250219,152400,4220183850,21950,21950,21950,21950,0
20250219,152300,4220183850,21950,21950,21950,21950,0
20250219,152200,4220183850,21950,21950,21950,21950,0
20250219,152100,4220183850,21950,21950,21950,21950,0
20250219,152000,4220183850,21950,21950,21950,21950,0
20250219,151900,4220183850,21950,21950,21950,21900,203
20250219,151800,4215734300,21950,21950,21950,21900,291
20250219,151700,4209350550,21900,21900,21950,21900,134
20250219,151600,4206412900,21900,21950,21950,21900,150
20250219,151500,4203123350,21900,21900,21950,21900,534
20250219,151400,4191407850,21900,21950,21950,21900,157
20250219,151300,4187967850,21900,21900,21950,21900,51
20250219,151200,4186850250,21950,21900,21950,21900,40
20250219,151100,4185973200,21900,21900,21950,21900,391
20250219,151000,4177395000,21900,22000,22000,21900,319
20250219,150900,4170393900,21950,21950,22000,21900,2099
20250219,150800,4124322850,22000,21950,22000,21950,6426
20250219,150700,3983269050,21950,21950,22000,21950,291
20250219,150600,3976875800,22000,21950,22000,21950,319
20250219,150500,3969871800,22000,21950,22000,21950,257
20250219,150400,3964227150,21950,21950,22000,21950,51
20250219,150300,3963106300,21950,21950,22000,21950,154
20250219,150200,3959721800,21950,21950,22000,21950,92
20250219,150100,3957700550,22000,21950,22000,21950,327
20250219,150000,3950519150,21950,21950,22000,21950,268
20250219,145900,3944634500,21950,21950,22000,21950,202
20250219,145800,3940196800,21950,21950,22000,21950,186
20250219,145700,3936111800,21950,21950,22000,21950,392
20250219,145600,3927489600,21950,21900,21950,21900,3038
20250219,145500,3860807050,21900,21950,21950,21900,57
20250219,145400,3859558050,21900,21900,21900,21900,41
20250219,145300,3858660150,21900,21900,21950,21900,317
20250219,145200,3851704650,21900,21900,21950,21900,14
20250219,145100,3851397750,21900,21950,21950,21900,1882
20250219,145000,3810095350,21900,21900,21900,21900,48
20250219,144900,3809044150,21900,21900,21900,21900,65
20250219,144800,3807620650,21900,21900,21950,21900,116
20250219,144700,3805077750,21900,21900,21900,21900,193
20250219,144600,3800851050,21900,21950,21950,21900,558
20250219,144500,3788630600,21900,21900,21950,21900,252
20250219,144400,3783101350,21900,21900,21900,21900,285
20250219,144300,3776859850,21900,21900,21900,21900,395
20250219,144200,3768209350,21900,21900,21950,21900,80
20250219,144100,3766456750,21950,21900,21950,21900,115
20250219,144000,3763937450,21900,21950,21950,21900,400
20250219,143900,3755176750,21900,21900,21950,21900,69
20250219,143800,3753663900,21900,21900,21950,21900,177
20250219,143700,3749779550,21900,21900,21900,21900,51
20250219,143600,3748662650,21900,21900,21900,21900,18
20250219,143500,3748268450,21900,21900,21950,21900,115
20250219,143400,3745749900,21950,21900,21950,21900,1050
20250219,143300,3722704550,21900,21900,21900,21900,144
20250219,143200,3719550950,21900,21900,21950,21900,174
20250219,143100,3715736550,21950,21900,21950,21900,165
20250219,143000,3712117950,21900,21900,21900,21900,360
20250219,142900,3704233950,21950,21900,21950,21900,1337
20250219,142800,3674903300,21900,21900,21900,21900,39
20250219,142700,3674049200,21900,21900,21900,21900,0
20250219,142600,3674049200,21900,22000,22000,21900,374
20250219,142500,3665840450,21950,22000,22000,21900,606
20250219,142400,3652540450,21950,21900,21950,21900,1200
20250219,142300,3626203650,21950,21900,21950,21900,36
20250219,142200,3625415150,21900,21900,21900,21900,100
20250219,142100,3623225150,21900,21900,22000,21900,1318
20250219,142000,3594296700,21900,21900,21950,21900,1596
20250219,141900,3559291300,21850,21850,21850,21850,11
20250219,141800,3559050950,21850,21900,21900,21850,215
20250219,141700,3554349950,21900,21900,21900,21900,157
20250219,141600,3550911650,21850,21900,21900,21850,363
20250219,141500,3542963700,21900,21900,21950,21900,290
20250219,141400,3536612500,21950,21950,22000,21900,1527
20250219,141300,3503100150,21950,21900,22000,21850,8270
20250219,141200,3321757050,21900,21850,21900,21850,54
20250219,141100,3320577050,21850,21850,21900,21850,1770
20250219,141000,3281897050,21850,21900,21900,21850,199
20250219,140900,3277541700,21800,21850,21850,21800,273
20250219,140800,3271577400,21850,21850,21850,21850,79
20250219,140700,3269851250,21850,21900,21900,21800,1148
20250219,140600,3244746750,21850,21800,21900,21800,4691
20250219,140500,3142248200,21800,21850,21850,21800,447
20250219,140400,3132483450,21800,21800,21850,21800,203
20250219,140300,3128057950,21800,21750,21850,21750,1910
20250219,140200,3086421000,21800,21750,21800,21750,106
20250219,140100,3084115400,21800,21800,21800,21750,342
20250219,140000,3076665050,21800,21750,21800,21750,627
20250219,135900,3063027650,21750,21750,21800,21750,49
20250219,135800,3061961850,21800,21750,21850,21750,6904
20250219,135700,2911567100,21750,21700,21750,21700,68
20250219,135600,2910091450,21700,21750,21750,21700,1132
20250219,135500,2885476950,21700,21750,21750,21700,54
20250219,135400,2884303000,21700,21750,21750,21700,38
20250219,135300,2883478300,21700,21750,21750,21700,26
20250219,135200,2882914000,21750,21700,21750,21650,868
20250219,135100,2864063150,21650,21700,21750,21650,260
20250219,135000,2858422500,21700,21700,21750,21700,169
20250219,134900,2854755150,21700,21700,21750,21700,78
20250219,134800,2853062450,21700,21700,21750,21700,40
20250219,134700,2852194400,21750,21750,21750,21700,22
20250219,134600,2851716800,21700,21700,21750,21700,76
20250219,134500,2850067550,21700,21750,21750,21700,269
20250219,134400,2844230050,21700,21700,21750,21700,67
20250219,134300,2842776000,21750,21750,21750,21700,30
20250219,134200,2842124900,21700,21700,21750,21700,65
20250219,134100,2840714350,21750,21750,21750,21700,68
20250219,134000,2839238650,21700,21750,21750,21700,296
20250219,133900,2832811850,21750,21750,21750,21700,449
20250219,133800,2823068450,21700,21750,21750,21700,66
20250219,133700,2821636200,21700,21750,21750,21700,203
20250219,133600,2817230850,21750,21750,21750,21700,56
20250219,133500,2816015550,21750,21750,21800,21700,498
20250219,133400,2805187200,21800,21750,21800,21750,100
20250219,133300,2803012100,21800,21700,21800,21700,87
20250219,133200,2801124100,21800,21750,21800,21700,959
20250219,133100,2780266350,21800,21750,21800,21700,902
20250219,133000,2760609300,21800,21800,21800,21750,198
20250219,132900,2756302700,21750,21700,21800,21700,1413
20250219,132800,2725568000,21750,21750,21750,21700,116
20250219,132700,2723048950,21700,21700,21750,21700,377
20250219,132600,2714852350,21750,21750,21750,21700,5
20250219,132500,2714743750,21750,21750,21750,21700,888
20250219,132400,2695431550,21750,21800,21800,21750,133
20250219,132300,2692538700,21750,21800,21800,21750,103
20250219,132200,2690298400,21800,21750,21800,21750,447
20250219,132100,2680575900,21800,21800,21800,21750,23
20250219,132000,2680075550,21800,21750,21800,21750,29
20250219,131900,2679444750,21800,21750,21800,21750,289
20250219,131800,2673158900,21800,21700,21800,21700,1263
20250219,131700,2645686100,21700,21700,21750,21700,65
20250219,131600,2644275300,21750,21700,21750,21700,78
20250219,131500,2642582650,21750,21700,21750,21700,103
20250219,131400,2640347300,21750,21750,21750,21700,114
20250219,131300,2637873200,21750,21700,21750,21700,2
20250219,131200,2637829750,21700,21750,21750,21700,54
20250219,131100,2636657650,21750,21700,21750,21700,42
20250219,131000,2635745200,21700,21750,21750,21700,53
20250219,130900,2634595050,21750,21700,21750,21700,42
20250219,130800,2633683100,21700,21750,21750,21700,31
20250219,130700,2633010350,21750,21750,21750,21700,32
20250219,130600,2632315700,21700,21700,21700,21700,45
20250219,130500,2631339200,21750,21750,21750,21750,5
20250219,130400,2631230450,21700,21700,21700,21700,147
20250219,130300,2628040550,21700,21700,21700,21700,1
20250219,130200,2628018850,21700,21700,21750,21700,74
20250219,130100,2626412550,21750,21750,21750,21750,0
20250219,130000,2626412550,21750,21700,21750,21700,589
20250219,125900,2613631200,21750,21750,21750,21750,178
20250219,125800,2609759700,21750,21750,21750,21750,59
20250219,125700,2608476450,21750,21700,21750,21700,41
20250219,125600,2607584750,21700,21700,21700,21700,21
20250219,125500,2607129050,21750,21750,21750,21750,701
20250219,125400,2591882300,21700,21700,21700,21700,29
20250219,125300,2591253000,21750,21700,21750,21700,525
20250219,125200,2579860450,21700,21700,21700,21700,37
20250219,125100,2579057550,21700,21700,21700,21700,28
20250219,125000,2578449950,21700,21750,21750,21700,14
20250219,124900,2578146050,21700,21700,21700,21700,49
20250219,124800,2577082750,21800,21750,21800,21700,77
20250219,124700,2575411000,21750,21750,21750,21750,3
20250219,124600,2575345750,21700,21750,21750,21700,113
20250219,124500,2572889650,21700,21700,21700,21700,0
20250219,124400,2572889650,21700,21750,21750,21700,55
20250219,124300,2571696100,21750,21750,21750,21750,1001
20250219,124200,2549924350,21800,21750,21800,21750,66
20250219,124100,2548486950,21750,21750,21750,21750,0
20250219,124000,2548486950,21750,21750,21750,21750,58
20250219,123900,2547225450,21700,21700,21700,21700,1
20250219,123800,2547203750,21750,21700,21750,21700,295
20250219,123700,2540788900,21750,21750,21750,21750,1224
20250219,123600,2514166900,21750,21750,21750,21750,0
20250219,123500,2514166900,21750,21750,21750,21750,10
20250219,123400,2513949400,21800,21750,21800,21750,50
20250219,123300,2512860650,21750,21750,21750,21750,4
20250219,123200,2512773650,21750,21750,21750,21750,1
20250219,123100,2512751900,21800,21750,21800,21750,27
20250219,123000,2512164450,21750,21750,21750,21750,0
20250219,122900,2512164450,21750,21800,21800,21750,115
20250219,122800,2509663100,21750,21750,21750,21750,42
20250219,122700,2508749600,21750,21750,21750,21750,235
20250219,122600,2503638350,21750,21750,21750,21750,28
20250219,122500,2503029350,21750,21750,21750,21750,0
20250219,122400,2503029350,21750,21750,21750,21750,0
20250219,122300,2503029350,21750,21750,21800,21750,72
20250219,122200,2501463300,21750,21750,21750,21750,0
20250219,122100,2501463300,21750,21750,21750,21750,78
20250219,122000,2499766800,21750,21750,21750,21750,211
20250219,121900,2495177550,21750,21750,21750,21750,1
20250219,121800,2495155800,21750,21750,21750,21750,5
20250219,121700,2495047050,21800,21800,21800,21750,27
20250219,121600,2494459500,21750,21750,21750,21750,71
20250219,121500,2492915250,21800,21800,21800,21800,50
20250219,121400,2491825250,21750,21750,21750,21750,710
20250219,121300,2476382750,21750,21750,21750,21750,0
20250219,121200,2476382750,21750,21800,21800,21750,24
20250219,121100,2475860600,21750,21750,21800,21750,258
20250219,121000,2470246100,21700,21750,21750,21700,23
20250219,120900,2469746750,21750,21750,21750,21750,40
20250219,120800,2468876750,21750,21700,21750,21700,7
20250219,120700,2468724800,21750,21750,21800,21700,287
20250219,120600,2462482150,21750,21750,21750,21750,97
20250219,120500,2460372400,21750,21750,21750,21750,29
20250219,120400,2459741650,21750,21800,21800,21750,100
20250219,120300,2457566150,21750,21700,21750,21700,35
20250219,120200,2456805000,21750,21750,21800,21750,332
20250219,120100,2449583800,21750,21700,21750,21700,1221
20250219,120000,2423052050,21700,21700,21750,21700,13
20250219,115900,2422769450,21750,21700,21750,21700,4
20250219,115800,2422682600,21700,21700,21700,21700,89
20250219,115700,2420751300,21700,21700,21700,21700,197
20250219,115600,2416476400,21700,21700,21750,21700,49
20250219,115500,2415413050,21700,21700,21700,21700,42
20250219,115400,2414501650,21700,21700,21700,21700,245
20250219,115300,2409185150,21700,21750,21750,21700,696
20250219,115200,2394081150,21750,21700,21750,21650,2046
20250219,115100,2349688050,21700,21750,21750,21700,646
20250219,115000,2335669800,21700,21750,21750,21700,505
20250219,114900,2324686200,21750,21750,21800,21750,246
20250219,114800,2319335650,21750,21750,21750,21750,41
20250219,114700,2318443900,21750,21750,21750,21750,485
20250219,114600,2307895150,21750,21800,21800,21700,991
20250219,114500,2286387300,21800,21750,21800,21750,967
20250219,114400,2265355000,21750,21750,21800,21750,480
20250219,114300,2254914950,21750,21750,21800,21750,905
20250219,114200,2235231150,21750,21800,21800,21750,1568
20250219,114100,2201085950,21800,21700,21800,21700,1381
20250219,114000,2171046750,21700,21700,21700,21700,3
20250219,113900,2170981650,21700,21700,21700,21700,53
20250219,113800,2169831550,21750,21700,21750,21700,4
20250219,113700,2169744700,21750,21750,21750,21700,1992
20250219,113600,2126489250,21750,21750,21750,21700,1464
20250219,113500,2094648400,21800,21800,21800,21750,627
20250219,113400,2080980000,21800,21750,21800,21700,4748
20250219,113300,1977583950,21750,21750,21800,21750,405
20250219,113200,1968775050,21800,21800,21850,21750,1181
20250219,113100,1943031450,21800,21700,21850,21700,4783
20250219,113000,1838920300,21700,21650,21750,21650,952
20250219,112900,1818248500,21650,21650,21650,21650,62
20250219,112800,1816906200,21700,21650,21700,21650,4
20250219,112700,1816819550,21650,21650,21650,21650,30
20250219,112600,1816170050,21700,21700,21700,21650,492
20250219,112500,1805495600,21700,21750,21750,21700,83
20250219,112400,1803694350,21700,21700,21750,21700,109
20250219,112300,1801328550,21700,21700,21750,21700,1290
20250219,112200,1773333050,21750,21750,21750,21650,1429
20250219,112100,1742325100,21700,21700,21750,21700,454
20250219,112000,1732473250,21750,21750,21750,21700,364
20250219,111900,1724560050,21700,21700,21700,21700,270
20250219,111800,1718701050,21700,21700,21750,21700,313
20250219,111700,1711908900,21700,21700,21750,21700,125
20250219,111600,1709196350,21700,21700,21700,21700,484
20250219,111500,1698693550,21700,21700,21700,21700,119
20250219,111400,1696111250,21750,21700,21750,21700,154
20250219,111300,1692768600,21700,21700,21750,21700,153
20250219,111200,1689448400,21700,21700,21750,21700,327
20250219,111100,1682352200,21700,21650,21750,21650,355
20250219,111000,1674651550,21650,21650,21700,21650,4996
20250219,110900,1566297000,21600,21650,21650,21600,346
20250219,110800,1558809200,21600,21650,21650,21600,731
20250219,110700,1542987950,21600,21600,21650,21600,384
20250219,110600,1534683250,21600,21650,21650,21600,145
20250219,110500,1531546250,21650,21650,21650,21600,24
20250219,110400,1531026900,21600,21650,21650,21600,70
20250219,110300,1529514800,21600,21600,21650,21600,205
20250219,110200,1525080700,21650,21650,21650,21600,69
20250219,110100,1523590200,21650,21650,21650,21600,3204
20250219,110000,1454237500,21650,21600,21650,21600,66
20250219,105900,1452811700,21600,21600,21600,21600,26
20250219,105800,1452250100,21600,21600,21600,21600,456
20250219,105700,1442400500,21650,21650,21650,21600,14
20250219,105600,1442097800,21600,21600,21650,21600,80
20250219,105500,1440369550,21600,21600,21650,21600,421
20250219,105400,1431255100,21650,21600,21650,21600,42
20250219,105300,1430347400,21650,21650,21650,21600,195
20250219,105200,1426135150,21650,21600,21650,21600,5
20250219,105100,1426027050,21600,21600,21650,21600,55
20250219,105000,1424839000,21600,21600,21650,21600,827
20250219,104900,1406975750,21600,21600,21600,21600,185
20250219,104800,1402979750,21600,21600,21650,21550,2116
20250219,104700,1357261500,21550,21550,21600,21550,421
20250219,104600,1348174100,21600,21550,21600,21550,184
20250219,104500,1344201150,21600,21550,21600,21550,554
20250219,104400,1332254650,21600,21550,21600,21550,5
20250219,104300,1332146750,21550,21600,21600,21550,76
20250219,104200,1330508900,21550,21550,21550,21550,23
20250219,104100,1330013250,21550,21550,21550,21550,1834
20250219,104000,1290490550,21550,21550,21550,21550,33
20250219,103900,1289779400,21600,21550,21600,21550,34
20250219,103800,1289046600,21550,21550,21550,21550,12
20250219,103700,1288788000,21550,21600,21600,21550,52
20250219,103600,1287665000,21550,21550,21600,21500,130
20250219,103500,1284863500,21550,21550,21550,21550,247
20250219,103400,1279540650,21550,21550,21600,21550,15
20250219,103300,1279217000,21550,21550,21550,21500,433
20250219,103200,1269885950,21500,21550,21550,21500,3
20250219,103100,1269821400,21500,21500,21550,21500,1690
20250219,103000,1233405950,21500,21500,21550,21500,33
20250219,102900,1232696300,21550,21550,21550,21500,132
20250219,102800,1229852700,21550,21500,21550,21500,71
20250219,102700,1228325700,21500,21500,21550,21500,2754
20250219,102600,1169112550,21500,21550,21600,21500,756
20250219,102500,1152831050,21550,21550,21550,21550,910
20250219,102400,1133220550,21550,21600,21600,21550,3
20250219,102300,1133155850,21600,21550,21600,21550,4
20250219,102200,1133069600,21550,21550,21600,21550,108
20250219,102100,1130742000,21550,21550,21550,21550,1014
20250219,102000,1108890300,21550,21550,21550,21550,1415
20250219,101900,1078397050,21600,21550,21600,21550,7
20250219,101800,1078246100,21550,21550,21600,21550,138
20250219,101700,1075271950,21550,21550,21550,21550,38
20250219,101600,1074453050,21600,21550,21600,21550,84
20250219,101500,1072642800,21550,21550,21600,21550,245
20250219,101400,1067357950,21600,21600,21600,21550,6
20250219,101300,1067228450,21600,21550,21600,21550,32
20250219,101200,1066538750,21600,21600,21600,21550,180
20250219,101100,1062656100,21550,21550,21600,21550,169
20250219,101000,1059013900,21550,21600,21600,21550,295
20250219,100900,1052645800,21550,21600,21600,21550,219
20250219,100800,1047916850,21600,21600,21600,21600,55
20250219,100700,1046728850,21600,21600,21600,21550,52
20250219,100600,1045605700,21600,21600,21600,21600,647
20250219,100500,1031630500,21600,21550,21600,21550,91
20250219,100400,1029668100,21600,21600,21600,21550,288
20250219,100300,1023449450,21600,21650,21650,21550,2708
20250219,100200,964965000,21650,21600,21650,21600,11
20250219,100100,964727350,21600,21650,21650,21600,86
20250219,100000,962868900,21650,21650,21650,21600,559
20250219,095900,950791950,21650,21600,21650,21600,117
20250219,095800,948264700,21600,21600,21600,21600,48
20250219,095700,947227900,21650,21650,21650,21650,9
20250219,095600,947033050,21650,21600,21650,21600,72
20250219,095500,945477800,21600,21600,21600,21600,66
20250219,095400,944052200,21600,21600,21600,21600,1
20250219,095300,944030600,21650,21650,21650,21650,21
20250219,095200,943575950,21600,21600,21600,21600,154
20250219,095100,940249550,21650,21650,21650,21600,11
20250219,095000,940011450,21650,21650,21650,21650,15
20250219,094900,939686700,21600,21650,21650,21600,158
20250219,094800,936266400,21600,21600,21700,21600,2748
20250219,094700,876811800,21550,21600,21600,21550,106
20250219,094600,874522500,21600,21600,21600,21600,10
20250219,094500,874306500,21600,21600,21650,21550,1641
20250219,094400,838845200,21600,21600,21600,21500,3335
20250219,094300,766842800,21600,21550,21650,21500,2365
20250219,094200,715793250,21550,21550,21550,21550,162
20250219,094100,712302150,21550,21550,21550,21550,456
20250219,094000,702475350,21550,21500,21550,21500,941
20250219,093900,682219450,21500,21550,21550,21500,595
20250219,093800,669419950,21550,21550,21600,21550,533
20250219,093700,657933300,21600,21600,21600,21550,568
20250219,093600,645690800,21600,21550,21600,21550,1756
20250219,093500,607784100,21500,21550,21550,21500,1004
20250219,093400,586158150,21500,21500,21550,21500,531
20250219,093300,574741600,21500,21500,21550,21500,579
20250219,093200,562290350,21550,21550,21550,21500,742
20250219,093100,546320050,21500,21500,21550,21500,675
20250219,093000,531799750,21500,21550,21600,21500,879
20250219,092900,512879700,21550,21500,21550,21500,793
20250219,092800,495804650,21550,21500,21600,21450,1247
20250219,092700,468959950,21500,21500,21550,21500,809
20250219,092600,451564450,21500,21500,21550,21500,1211
20250219,092500,425497000,21500,21500,21550,21500,601
20250219,092400,412575450,21500,21500,21500,21500,567
20250219,092300,400384950,21500,21550,21550,21500,1753
20250219,092200,362668400,21550,21550,21550,21550,583
20250219,092100,350104750,21550,21500,21600,21500,624
20250219,092000,336663050,21500,21550,21550,21500,517
20250219,091900,325532650,21550,21550,21600,21500,550
20250219,091800,313683850,21550,21550,21600,21550,775
20250219,091700,296975900,21550,21550,21600,21550,1929
20250219,091600,255381150,21500,21450,21550,21450,754
20250219,091500,239185200,21450,21450,21500,21450,516
20250219,091400,228116650,21500,21450,21500,21450,1260
20250219,091300,201054100,21450,21500,21500,21450,2124
20250219,091200,155426550,21500,21500,21500,21500,520
20250219,091100,144246550,21500,21550,21550,21500,392
20250219,091000,135812800,21550,21550,21550,21500,126
20250219,090900,133098400,21550,21550,21550,21500,286
20250219,090800,126935900,21550,21500,21550,21500,672
20250219,090700,112487650,21500,21500,21500,21500,93
20250219,090600,110488150,21500,21600,21600,21500,425
20250219,090500,101331950,21550,21550,21550,21550,87
20250219,090400,99457100,21500,21550,21550,21500,965
20250219,090300,78671400,21500,21500,21550,21500,228
20250219,090200,73769350,21500,21500,21550,21500,539
20250219,090100,62176450,21500,21600,21600,21500,624
20250219,090000,48740800,21550,21550,21550,21500,2262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183800 4396237950 21900 21900 21900 21900 8039
3 20250219 183700 4396237950 21900 21900 21900 21900 0
4 20250219 183600 4396237950 21900 21900 21900 21900 0
5 20250219 183500 4396237950 21900 21900 21900 21900 0
6 20250219 183400 4396237950 21900 21900 21900 21900 0
7 20250219 183300 4396237950 21900 21900 21900 21900 0
8 20250219 183200 4396237950 21900 21900 21900 21900 0
9 20250219 183100 4396237950 21900 21900 21900 21900 0
10 20250219 183000 4396237950 21900 21900 21900 21900 0
11 20250219 182900 4396237950 21900 21900 21900 21900 0
12 20250219 182800 4396237950 21900 21900 21900 21900 0
13 20250219 182700 4396237950 21900 21900 21900 21900 0
14 20250219 182600 4396237950 21900 21900 21900 21900 0
15 20250219 182500 4396237950 21900 21900 21900 21900 0
16 20250219 182400 4396237950 21900 21900 21900 21900 0
17 20250219 182300 4396237950 21900 21900 21900 21900 0
18 20250219 182200 4396237950 21900 21900 21900 21900 0
19 20250219 182100 4396237950 21900 21900 21900 21900 0
20 20250219 182000 4396237950 21900 21900 21900 21900 0
21 20250219 181900 4396237950 21900 21900 21900 21900 0
22 20250219 181800 4396237950 21900 21900 21900 21900 0
23 20250219 181700 4396237950 21900 21900 21900 21900 0
24 20250219 181600 4396237950 21900 21900 21900 21900 0
25 20250219 181500 4396237950 21900 21900 21900 21900 0
26 20250219 181400 4396237950 21900 21900 21900 21900 0
27 20250219 181300 4396237950 21900 21900 21900 21900 0
28 20250219 181200 4396237950 21900 21900 21900 21900 0
29 20250219 181100 4396237950 21900 21900 21900 21900 0
30 20250219 181000 4396237950 21900 21900 21900 21900 0
31 20250219 180900 4396237950 21900 21900 21900 21900 0
32 20250219 180800 4396237950 21900 21900 21900 21900 8039
33 20250219 180700 4396237950 21900 21900 21900 21900 0
34 20250219 180600 4396237950 21900 21900 21900 21900 0
35 20250219 180500 4396237950 21900 21900 21900 21900 0
36 20250219 180400 4396237950 21900 21900 21900 21900 0
37 20250219 180300 4396237950 21900 21900 21900 21900 0
38 20250219 180200 4396237950 21900 21900 21900 21900 0
39 20250219 180100 4396237950 21900 21900 21900 21900 0
40 20250219 180000 4396237950 21900 21900 21900 21900 0
41 20250219 175900 4396237950 21900 21900 21900 21900 0
42 20250219 175800 4396237950 21900 21900 21900 21900 0
43 20250219 175700 4396237950 21900 21900 21900 21900 0
44 20250219 175600 4396237950 21900 21900 21900 21900 0
45 20250219 175500 4396237950 21900 21900 21900 21900 0
46 20250219 175400 4396237950 21900 21900 21900 21900 0
47 20250219 175300 4396237950 21900 21900 21900 21900 0
48 20250219 175200 4396237950 21900 21900 21900 21900 0
49 20250219 175100 4396237950 21900 21900 21900 21900 0
50 20250219 175000 4396237950 21900 21900 21900 21900 0
51 20250219 174900 4396237950 21900 21900 21900 21900 0
52 20250219 174800 4396237950 21900 21900 21900 21900 0
53 20250219 174700 4396237950 21900 21900 21900 21900 0
54 20250219 174600 4396237950 21900 21900 21900 21900 0
55 20250219 174500 4396237950 21900 21900 21900 21900 0
56 20250219 174400 4396237950 21900 21900 21900 21900 0
57 20250219 174300 4396237950 21900 21900 21900 21900 0
58 20250219 174200 4396237950 21900 21900 21900 21900 0
59 20250219 174100 4396237950 21900 21900 21900 21900 0
60 20250219 174000 4396237950 21900 21900 21900 21900 0
61 20250219 173900 4396237950 21900 21900 21900 21900 0
62 20250219 173800 4396237950 21900 21900 21900 21900 8039
63 20250219 173700 4396237950 21900 21900 21900 21900 0
64 20250219 173600 4396237950 21900 21900 21900 21900 0
65 20250219 173500 4396237950 21900 21900 21900 21900 0
66 20250219 173400 4396237950 21900 21900 21900 21900 0
67 20250219 173300 4396237950 21900 21900 21900 21900 0
68 20250219 173200 4396237950 21900 21900 21900 21900 0
69 20250219 173100 4396237950 21900 21900 21900 21900 0
70 20250219 173000 4396237950 21900 21900 21900 21900 0
71 20250219 172900 4396237950 21900 21900 21900 21900 0
72 20250219 172800 4396237950 21900 21900 21900 21900 0
73 20250219 172700 4396237950 21900 21900 21900 21900 0
74 20250219 172600 4396237950 21900 21900 21900 21900 0
75 20250219 172500 4396237950 21900 21900 21900 21900 0
76 20250219 172400 4396237950 21900 21900 21900 21900 0
77 20250219 172300 4396237950 21900 21900 21900 21900 0
78 20250219 172200 4396237950 21900 21900 21900 21900 0
79 20250219 172100 4396237950 21900 21900 21900 21900 0
80 20250219 172000 4396237950 21900 21900 21900 21900 0
81 20250219 171900 4396237950 21900 21900 21900 21900 0
82 20250219 171800 4396237950 21900 21900 21900 21900 0
83 20250219 171700 4396237950 21900 21900 21900 21900 0
84 20250219 171600 4396237950 21900 21900 21900 21900 0
85 20250219 171500 4396237950 21900 21900 21900 21900 0
86 20250219 171400 4396237950 21900 21900 21900 21900 0
87 20250219 171300 4396237950 21900 21900 21900 21900 0
88 20250219 171200 4396237950 21900 21900 21900 21900 0
89 20250219 171100 4396237950 21900 21900 21900 21900 0
90 20250219 171000 4396237950 21900 21900 21900 21900 0
91 20250219 170900 4396237950 21900 21900 21900 21900 0
92 20250219 170800 4396237950 21900 21900 21900 21900 8039
93 20250219 170700 4396237950 21900 21900 21900 21900 0
94 20250219 170600 4396237950 21900 21900 21900 21900 0
95 20250219 170500 4396237950 21900 21900 21900 21900 0
96 20250219 170400 4396237950 21900 21900 21900 21900 0
97 20250219 170300 4396237950 21900 21900 21900 21900 0
98 20250219 170200 4396237950 21900 21900 21900 21900 0
99 20250219 170100 4396237950 21900 21900 21900 21900 0
100 20250219 170000 4396237950 21900 21900 21900 21900 0
101 20250219 165900 4396237950 21900 21900 21900 21900 0
102 20250219 165800 4396237950 21900 21900 21900 21900 0
103 20250219 165700 4396237950 21900 21900 21900 21900 0
104 20250219 165600 4396237950 21900 21900 21900 21900 0
105 20250219 165500 4396237950 21900 21900 21900 21900 0
106 20250219 165400 4396237950 21900 21900 21900 21900 0
107 20250219 165300 4396237950 21900 21900 21900 21900 0
108 20250219 165200 4396237950 21900 21900 21900 21900 0
109 20250219 165100 4396237950 21900 21900 21900 21900 0
110 20250219 165000 4396237950 21900 21900 21900 21900 0
111 20250219 164900 4396237950 21900 21900 21900 21900 0
112 20250219 164800 4396237950 21900 21900 21900 21900 0
113 20250219 164700 4396237950 21900 21900 21900 21900 0
114 20250219 164600 4396237950 21900 21900 21900 21900 0
115 20250219 164500 4396237950 21900 21900 21900 21900 0
116 20250219 164400 4396237950 21900 21900 21900 21900 0
117 20250219 164300 4396237950 21900 21900 21900 21900 0
118 20250219 164200 4396237950 21900 21900 21900 21900 0
119 20250219 164100 4396237950 21900 21900 21900 21900 0
120 20250219 164000 4396237950 21900 21900 21900 21900 0
121 20250219 163900 4396237950 21900 21900 21900 21900 0
122 20250219 163800 4396237950 21900 21900 21900 21900 8039
123 20250219 163700 4396237950 21900 21900 21900 21900 0
124 20250219 163600 4396237950 21900 21900 21900 21900 0
125 20250219 163500 4396237950 21900 21900 21900 21900 0
126 20250219 163400 4396237950 21900 21900 21900 21900 0
127 20250219 163300 4396237950 21900 21900 21900 21900 0
128 20250219 163200 4396237950 21900 21900 21900 21900 0
129 20250219 163100 4396237950 21900 21900 21900 21900 0
130 20250219 163000 4396237950 21900 21900 21900 21900 0
131 20250219 162900 4396237950 21900 21900 21900 21900 0
132 20250219 162800 4396237950 21900 21900 21900 21900 0
133 20250219 162700 4396237950 21900 21900 21900 21900 0
134 20250219 162600 4396237950 21900 21900 21900 21900 0
135 20250219 162500 4396237950 21900 21900 21900 21900 0
136 20250219 162400 4396237950 21900 21900 21900 21900 0
137 20250219 162300 4396237950 21900 21900 21900 21900 0
138 20250219 162200 4396237950 21900 21900 21900 21900 0
139 20250219 162100 4396237950 21900 21900 21900 21900 0
140 20250219 162000 4396237950 21900 21900 21900 21900 0
141 20250219 161900 4396237950 21900 21900 21900 21900 0
142 20250219 161800 4396237950 21900 21900 21900 21900 0
143 20250219 161700 4396237950 21900 21900 21900 21900 0
144 20250219 161600 4396237950 21900 21900 21900 21900 0
145 20250219 161500 4396237950 21900 21900 21900 21900 0
146 20250219 161400 4396237950 21900 21900 21900 21900 0
147 20250219 161300 4396237950 21900 21900 21900 21900 0
148 20250219 161200 4396237950 21900 21900 21900 21900 0
149 20250219 161100 4396237950 21900 21900 21900 21900 0
150 20250219 161000 4396237950 21900 21900 21900 21900 0
151 20250219 160900 4396237950 21900 21900 21900 21900 0
152 20250219 160800 4396237950 21900 21900 21900 21900 8039
153 20250219 160700 4396237950 21900 21900 21900 21900 0
154 20250219 160600 4396237950 21900 21900 21900 21900 0
155 20250219 160500 4396237950 21900 21900 21900 21900 0
156 20250219 160400 4396237950 21900 21900 21900 21900 0
157 20250219 160300 4396237950 21900 21900 21900 21900 0
158 20250219 160200 4396237950 21900 21900 21900 21900 0
159 20250219 160100 4396237950 21900 21900 21900 21900 0
160 20250219 160000 4396237950 21900 21900 21900 21900 0
161 20250219 155900 4396237950 21900 21900 21900 21900 0
162 20250219 155800 4396237950 21900 21900 21900 21900 0
163 20250219 155700 4396237950 21900 21900 21900 21900 0
164 20250219 155600 4396237950 21900 21900 21900 21900 0
165 20250219 155500 4396237950 21900 21900 21900 21900 0
166 20250219 155400 4396237950 21900 21900 21900 21900 0
167 20250219 155300 4396237950 21900 21900 21900 21900 0
168 20250219 155200 4396237950 21900 21900 21900 21900 0
169 20250219 155100 4396237950 21900 21900 21900 21900 0
170 20250219 155000 4396237950 21900 21900 21900 21900 0
171 20250219 154900 4396237950 21900 21900 21900 21900 0
172 20250219 154800 4396237950 21900 21900 21900 21900 0
173 20250219 154700 4396237950 21900 21900 21900 21900 0
174 20250219 154600 4396237950 21900 21900 21900 21900 0
175 20250219 154500 4396237950 21900 21900 21900 21900 0
176 20250219 154400 4396237950 21900 21900 21900 21900 0
177 20250219 154300 4396237950 21900 21900 21900 21900 0
178 20250219 154200 4396237950 21900 21900 21900 21900 0
179 20250219 154100 4396237950 21900 21900 21900 21900 0
180 20250219 154000 4396237950 21900 21900 21900 21900 0
181 20250219 153900 4396237950 21900 21900 21900 21900 0
182 20250219 153800 4396237950 21900 21900 21900 21900 8039
183 20250219 153700 4396237950 21900 21900 21900 21900 0
184 20250219 153600 4396237950 21900 21900 21900 21900 0
185 20250219 153500 4396237950 21900 21900 21900 21900 0
186 20250219 153400 4396237950 21900 21900 21900 21900 0
187 20250219 153300 4396237950 21900 21900 21900 21900 0
188 20250219 153200 4396237950 21900 21900 21900 21900 0
189 20250219 153100 4396237950 21900 21900 21900 21900 0
190 20250219 153000 4396237950 21900 21900 21900 21900 8039
191 20250219 152900 4220183850 21950 21950 21950 21950 0
192 20250219 152800 4220183850 21950 21950 21950 21950 0
193 20250219 152700 4220183850 21950 21950 21950 21950 0
194 20250219 152600 4220183850 21950 21950 21950 21950 0
195 20250219 152500 4220183850 21950 21950 21950 21950 0
196 20250219 152400 4220183850 21950 21950 21950 21950 0
197 20250219 152300 4220183850 21950 21950 21950 21950 0
198 20250219 152200 4220183850 21950 21950 21950 21950 0
199 20250219 152100 4220183850 21950 21950 21950 21950 0
200 20250219 152000 4220183850 21950 21950 21950 21950 0
201 20250219 151900 4220183850 21950 21950 21950 21900 203
202 20250219 151800 4215734300 21950 21950 21950 21900 291
203 20250219 151700 4209350550 21900 21900 21950 21900 134
204 20250219 151600 4206412900 21900 21950 21950 21900 150
205 20250219 151500 4203123350 21900 21900 21950 21900 534
206 20250219 151400 4191407850 21900 21950 21950 21900 157
207 20250219 151300 4187967850 21900 21900 21950 21900 51
208 20250219 151200 4186850250 21950 21900 21950 21900 40
209 20250219 151100 4185973200 21900 21900 21950 21900 391
210 20250219 151000 4177395000 21900 22000 22000 21900 319
211 20250219 150900 4170393900 21950 21950 22000 21900 2099
212 20250219 150800 4124322850 22000 21950 22000 21950 6426
213 20250219 150700 3983269050 21950 21950 22000 21950 291
214 20250219 150600 3976875800 22000 21950 22000 21950 319
215 20250219 150500 3969871800 22000 21950 22000 21950 257
216 20250219 150400 3964227150 21950 21950 22000 21950 51
217 20250219 150300 3963106300 21950 21950 22000 21950 154
218 20250219 150200 3959721800 21950 21950 22000 21950 92
219 20250219 150100 3957700550 22000 21950 22000 21950 327
220 20250219 150000 3950519150 21950 21950 22000 21950 268
221 20250219 145900 3944634500 21950 21950 22000 21950 202
222 20250219 145800 3940196800 21950 21950 22000 21950 186
223 20250219 145700 3936111800 21950 21950 22000 21950 392
224 20250219 145600 3927489600 21950 21900 21950 21900 3038
225 20250219 145500 3860807050 21900 21950 21950 21900 57
226 20250219 145400 3859558050 21900 21900 21900 21900 41
227 20250219 145300 3858660150 21900 21900 21950 21900 317
228 20250219 145200 3851704650 21900 21900 21950 21900 14
229 20250219 145100 3851397750 21900 21950 21950 21900 1882
230 20250219 145000 3810095350 21900 21900 21900 21900 48
231 20250219 144900 3809044150 21900 21900 21900 21900 65
232 20250219 144800 3807620650 21900 21900 21950 21900 116
233 20250219 144700 3805077750 21900 21900 21900 21900 193
234 20250219 144600 3800851050 21900 21950 21950 21900 558
235 20250219 144500 3788630600 21900 21900 21950 21900 252
236 20250219 144400 3783101350 21900 21900 21900 21900 285
237 20250219 144300 3776859850 21900 21900 21900 21900 395
238 20250219 144200 3768209350 21900 21900 21950 21900 80
239 20250219 144100 3766456750 21950 21900 21950 21900 115
240 20250219 144000 3763937450 21900 21950 21950 21900 400
241 20250219 143900 3755176750 21900 21900 21950 21900 69
242 20250219 143800 3753663900 21900 21900 21950 21900 177
243 20250219 143700 3749779550 21900 21900 21900 21900 51
244 20250219 143600 3748662650 21900 21900 21900 21900 18
245 20250219 143500 3748268450 21900 21900 21950 21900 115
246 20250219 143400 3745749900 21950 21900 21950 21900 1050
247 20250219 143300 3722704550 21900 21900 21900 21900 144
248 20250219 143200 3719550950 21900 21900 21950 21900 174
249 20250219 143100 3715736550 21950 21900 21950 21900 165
250 20250219 143000 3712117950 21900 21900 21900 21900 360
251 20250219 142900 3704233950 21950 21900 21950 21900 1337
252 20250219 142800 3674903300 21900 21900 21900 21900 39
253 20250219 142700 3674049200 21900 21900 21900 21900 0
254 20250219 142600 3674049200 21900 22000 22000 21900 374
255 20250219 142500 3665840450 21950 22000 22000 21900 606
256 20250219 142400 3652540450 21950 21900 21950 21900 1200
257 20250219 142300 3626203650 21950 21900 21950 21900 36
258 20250219 142200 3625415150 21900 21900 21900 21900 100
259 20250219 142100 3623225150 21900 21900 22000 21900 1318
260 20250219 142000 3594296700 21900 21900 21950 21900 1596
261 20250219 141900 3559291300 21850 21850 21850 21850 11
262 20250219 141800 3559050950 21850 21900 21900 21850 215
263 20250219 141700 3554349950 21900 21900 21900 21900 157
264 20250219 141600 3550911650 21850 21900 21900 21850 363
265 20250219 141500 3542963700 21900 21900 21950 21900 290
266 20250219 141400 3536612500 21950 21950 22000 21900 1527
267 20250219 141300 3503100150 21950 21900 22000 21850 8270
268 20250219 141200 3321757050 21900 21850 21900 21850 54
269 20250219 141100 3320577050 21850 21850 21900 21850 1770
270 20250219 141000 3281897050 21850 21900 21900 21850 199
271 20250219 140900 3277541700 21800 21850 21850 21800 273
272 20250219 140800 3271577400 21850 21850 21850 21850 79
273 20250219 140700 3269851250 21850 21900 21900 21800 1148
274 20250219 140600 3244746750 21850 21800 21900 21800 4691
275 20250219 140500 3142248200 21800 21850 21850 21800 447
276 20250219 140400 3132483450 21800 21800 21850 21800 203
277 20250219 140300 3128057950 21800 21750 21850 21750 1910
278 20250219 140200 3086421000 21800 21750 21800 21750 106
279 20250219 140100 3084115400 21800 21800 21800 21750 342
280 20250219 140000 3076665050 21800 21750 21800 21750 627
281 20250219 135900 3063027650 21750 21750 21800 21750 49
282 20250219 135800 3061961850 21800 21750 21850 21750 6904
283 20250219 135700 2911567100 21750 21700 21750 21700 68
284 20250219 135600 2910091450 21700 21750 21750 21700 1132
285 20250219 135500 2885476950 21700 21750 21750 21700 54
286 20250219 135400 2884303000 21700 21750 21750 21700 38
287 20250219 135300 2883478300 21700 21750 21750 21700 26
288 20250219 135200 2882914000 21750 21700 21750 21650 868
289 20250219 135100 2864063150 21650 21700 21750 21650 260
290 20250219 135000 2858422500 21700 21700 21750 21700 169
291 20250219 134900 2854755150 21700 21700 21750 21700 78
292 20250219 134800 2853062450 21700 21700 21750 21700 40
293 20250219 134700 2852194400 21750 21750 21750 21700 22
294 20250219 134600 2851716800 21700 21700 21750 21700 76
295 20250219 134500 2850067550 21700 21750 21750 21700 269
296 20250219 134400 2844230050 21700 21700 21750 21700 67
297 20250219 134300 2842776000 21750 21750 21750 21700 30
298 20250219 134200 2842124900 21700 21700 21750 21700 65
299 20250219 134100 2840714350 21750 21750 21750 21700 68
300 20250219 134000 2839238650 21700 21750 21750 21700 296
301 20250219 133900 2832811850 21750 21750 21750 21700 449
302 20250219 133800 2823068450 21700 21750 21750 21700 66
303 20250219 133700 2821636200 21700 21750 21750 21700 203
304 20250219 133600 2817230850 21750 21750 21750 21700 56
305 20250219 133500 2816015550 21750 21750 21800 21700 498
306 20250219 133400 2805187200 21800 21750 21800 21750 100
307 20250219 133300 2803012100 21800 21700 21800 21700 87
308 20250219 133200 2801124100 21800 21750 21800 21700 959
309 20250219 133100 2780266350 21800 21750 21800 21700 902
310 20250219 133000 2760609300 21800 21800 21800 21750 198
311 20250219 132900 2756302700 21750 21700 21800 21700 1413
312 20250219 132800 2725568000 21750 21750 21750 21700 116
313 20250219 132700 2723048950 21700 21700 21750 21700 377
314 20250219 132600 2714852350 21750 21750 21750 21700 5
315 20250219 132500 2714743750 21750 21750 21750 21700 888
316 20250219 132400 2695431550 21750 21800 21800 21750 133
317 20250219 132300 2692538700 21750 21800 21800 21750 103
318 20250219 132200 2690298400 21800 21750 21800 21750 447
319 20250219 132100 2680575900 21800 21800 21800 21750 23
320 20250219 132000 2680075550 21800 21750 21800 21750 29
321 20250219 131900 2679444750 21800 21750 21800 21750 289
322 20250219 131800 2673158900 21800 21700 21800 21700 1263
323 20250219 131700 2645686100 21700 21700 21750 21700 65
324 20250219 131600 2644275300 21750 21700 21750 21700 78
325 20250219 131500 2642582650 21750 21700 21750 21700 103
326 20250219 131400 2640347300 21750 21750 21750 21700 114
327 20250219 131300 2637873200 21750 21700 21750 21700 2
328 20250219 131200 2637829750 21700 21750 21750 21700 54
329 20250219 131100 2636657650 21750 21700 21750 21700 42
330 20250219 131000 2635745200 21700 21750 21750 21700 53
331 20250219 130900 2634595050 21750 21700 21750 21700 42
332 20250219 130800 2633683100 21700 21750 21750 21700 31
333 20250219 130700 2633010350 21750 21750 21750 21700 32
334 20250219 130600 2632315700 21700 21700 21700 21700 45
335 20250219 130500 2631339200 21750 21750 21750 21750 5
336 20250219 130400 2631230450 21700 21700 21700 21700 147
337 20250219 130300 2628040550 21700 21700 21700 21700 1
338 20250219 130200 2628018850 21700 21700 21750 21700 74
339 20250219 130100 2626412550 21750 21750 21750 21750 0
340 20250219 130000 2626412550 21750 21700 21750 21700 589
341 20250219 125900 2613631200 21750 21750 21750 21750 178
342 20250219 125800 2609759700 21750 21750 21750 21750 59
343 20250219 125700 2608476450 21750 21700 21750 21700 41
344 20250219 125600 2607584750 21700 21700 21700 21700 21
345 20250219 125500 2607129050 21750 21750 21750 21750 701
346 20250219 125400 2591882300 21700 21700 21700 21700 29
347 20250219 125300 2591253000 21750 21700 21750 21700 525
348 20250219 125200 2579860450 21700 21700 21700 21700 37
349 20250219 125100 2579057550 21700 21700 21700 21700 28
350 20250219 125000 2578449950 21700 21750 21750 21700 14
351 20250219 124900 2578146050 21700 21700 21700 21700 49
352 20250219 124800 2577082750 21800 21750 21800 21700 77
353 20250219 124700 2575411000 21750 21750 21750 21750 3
354 20250219 124600 2575345750 21700 21750 21750 21700 113
355 20250219 124500 2572889650 21700 21700 21700 21700 0
356 20250219 124400 2572889650 21700 21750 21750 21700 55
357 20250219 124300 2571696100 21750 21750 21750 21750 1001
358 20250219 124200 2549924350 21800 21750 21800 21750 66
359 20250219 124100 2548486950 21750 21750 21750 21750 0
360 20250219 124000 2548486950 21750 21750 21750 21750 58
361 20250219 123900 2547225450 21700 21700 21700 21700 1
362 20250219 123800 2547203750 21750 21700 21750 21700 295
363 20250219 123700 2540788900 21750 21750 21750 21750 1224
364 20250219 123600 2514166900 21750 21750 21750 21750 0
365 20250219 123500 2514166900 21750 21750 21750 21750 10
366 20250219 123400 2513949400 21800 21750 21800 21750 50
367 20250219 123300 2512860650 21750 21750 21750 21750 4
368 20250219 123200 2512773650 21750 21750 21750 21750 1
369 20250219 123100 2512751900 21800 21750 21800 21750 27
370 20250219 123000 2512164450 21750 21750 21750 21750 0
371 20250219 122900 2512164450 21750 21800 21800 21750 115
372 20250219 122800 2509663100 21750 21750 21750 21750 42
373 20250219 122700 2508749600 21750 21750 21750 21750 235
374 20250219 122600 2503638350 21750 21750 21750 21750 28
375 20250219 122500 2503029350 21750 21750 21750 21750 0
376 20250219 122400 2503029350 21750 21750 21750 21750 0
377 20250219 122300 2503029350 21750 21750 21800 21750 72
378 20250219 122200 2501463300 21750 21750 21750 21750 0
379 20250219 122100 2501463300 21750 21750 21750 21750 78
380 20250219 122000 2499766800 21750 21750 21750 21750 211
381 20250219 121900 2495177550 21750 21750 21750 21750 1
382 20250219 121800 2495155800 21750 21750 21750 21750 5
383 20250219 121700 2495047050 21800 21800 21800 21750 27
384 20250219 121600 2494459500 21750 21750 21750 21750 71
385 20250219 121500 2492915250 21800 21800 21800 21800 50
386 20250219 121400 2491825250 21750 21750 21750 21750 710
387 20250219 121300 2476382750 21750 21750 21750 21750 0
388 20250219 121200 2476382750 21750 21800 21800 21750 24
389 20250219 121100 2475860600 21750 21750 21800 21750 258
390 20250219 121000 2470246100 21700 21750 21750 21700 23
391 20250219 120900 2469746750 21750 21750 21750 21750 40
392 20250219 120800 2468876750 21750 21700 21750 21700 7
393 20250219 120700 2468724800 21750 21750 21800 21700 287
394 20250219 120600 2462482150 21750 21750 21750 21750 97
395 20250219 120500 2460372400 21750 21750 21750 21750 29
396 20250219 120400 2459741650 21750 21800 21800 21750 100
397 20250219 120300 2457566150 21750 21700 21750 21700 35
398 20250219 120200 2456805000 21750 21750 21800 21750 332
399 20250219 120100 2449583800 21750 21700 21750 21700 1221
400 20250219 120000 2423052050 21700 21700 21750 21700 13
401 20250219 115900 2422769450 21750 21700 21750 21700 4
402 20250219 115800 2422682600 21700 21700 21700 21700 89
403 20250219 115700 2420751300 21700 21700 21700 21700 197
404 20250219 115600 2416476400 21700 21700 21750 21700 49
405 20250219 115500 2415413050 21700 21700 21700 21700 42
406 20250219 115400 2414501650 21700 21700 21700 21700 245
407 20250219 115300 2409185150 21700 21750 21750 21700 696
408 20250219 115200 2394081150 21750 21700 21750 21650 2046
409 20250219 115100 2349688050 21700 21750 21750 21700 646
410 20250219 115000 2335669800 21700 21750 21750 21700 505
411 20250219 114900 2324686200 21750 21750 21800 21750 246
412 20250219 114800 2319335650 21750 21750 21750 21750 41
413 20250219 114700 2318443900 21750 21750 21750 21750 485
414 20250219 114600 2307895150 21750 21800 21800 21700 991
415 20250219 114500 2286387300 21800 21750 21800 21750 967
416 20250219 114400 2265355000 21750 21750 21800 21750 480
417 20250219 114300 2254914950 21750 21750 21800 21750 905
418 20250219 114200 2235231150 21750 21800 21800 21750 1568
419 20250219 114100 2201085950 21800 21700 21800 21700 1381
420 20250219 114000 2171046750 21700 21700 21700 21700 3
421 20250219 113900 2170981650 21700 21700 21700 21700 53
422 20250219 113800 2169831550 21750 21700 21750 21700 4
423 20250219 113700 2169744700 21750 21750 21750 21700 1992
424 20250219 113600 2126489250 21750 21750 21750 21700 1464
425 20250219 113500 2094648400 21800 21800 21800 21750 627
426 20250219 113400 2080980000 21800 21750 21800 21700 4748
427 20250219 113300 1977583950 21750 21750 21800 21750 405
428 20250219 113200 1968775050 21800 21800 21850 21750 1181
429 20250219 113100 1943031450 21800 21700 21850 21700 4783
430 20250219 113000 1838920300 21700 21650 21750 21650 952
431 20250219 112900 1818248500 21650 21650 21650 21650 62
432 20250219 112800 1816906200 21700 21650 21700 21650 4
433 20250219 112700 1816819550 21650 21650 21650 21650 30
434 20250219 112600 1816170050 21700 21700 21700 21650 492
435 20250219 112500 1805495600 21700 21750 21750 21700 83
436 20250219 112400 1803694350 21700 21700 21750 21700 109
437 20250219 112300 1801328550 21700 21700 21750 21700 1290
438 20250219 112200 1773333050 21750 21750 21750 21650 1429
439 20250219 112100 1742325100 21700 21700 21750 21700 454
440 20250219 112000 1732473250 21750 21750 21750 21700 364
441 20250219 111900 1724560050 21700 21700 21700 21700 270
442 20250219 111800 1718701050 21700 21700 21750 21700 313
443 20250219 111700 1711908900 21700 21700 21750 21700 125
444 20250219 111600 1709196350 21700 21700 21700 21700 484
445 20250219 111500 1698693550 21700 21700 21700 21700 119
446 20250219 111400 1696111250 21750 21700 21750 21700 154
447 20250219 111300 1692768600 21700 21700 21750 21700 153
448 20250219 111200 1689448400 21700 21700 21750 21700 327
449 20250219 111100 1682352200 21700 21650 21750 21650 355
450 20250219 111000 1674651550 21650 21650 21700 21650 4996
451 20250219 110900 1566297000 21600 21650 21650 21600 346
452 20250219 110800 1558809200 21600 21650 21650 21600 731
453 20250219 110700 1542987950 21600 21600 21650 21600 384
454 20250219 110600 1534683250 21600 21650 21650 21600 145
455 20250219 110500 1531546250 21650 21650 21650 21600 24
456 20250219 110400 1531026900 21600 21650 21650 21600 70
457 20250219 110300 1529514800 21600 21600 21650 21600 205
458 20250219 110200 1525080700 21650 21650 21650 21600 69
459 20250219 110100 1523590200 21650 21650 21650 21600 3204
460 20250219 110000 1454237500 21650 21600 21650 21600 66
461 20250219 105900 1452811700 21600 21600 21600 21600 26
462 20250219 105800 1452250100 21600 21600 21600 21600 456
463 20250219 105700 1442400500 21650 21650 21650 21600 14
464 20250219 105600 1442097800 21600 21600 21650 21600 80
465 20250219 105500 1440369550 21600 21600 21650 21600 421
466 20250219 105400 1431255100 21650 21600 21650 21600 42
467 20250219 105300 1430347400 21650 21650 21650 21600 195
468 20250219 105200 1426135150 21650 21600 21650 21600 5
469 20250219 105100 1426027050 21600 21600 21650 21600 55
470 20250219 105000 1424839000 21600 21600 21650 21600 827
471 20250219 104900 1406975750 21600 21600 21600 21600 185
472 20250219 104800 1402979750 21600 21600 21650 21550 2116
473 20250219 104700 1357261500 21550 21550 21600 21550 421
474 20250219 104600 1348174100 21600 21550 21600 21550 184
475 20250219 104500 1344201150 21600 21550 21600 21550 554
476 20250219 104400 1332254650 21600 21550 21600 21550 5
477 20250219 104300 1332146750 21550 21600 21600 21550 76
478 20250219 104200 1330508900 21550 21550 21550 21550 23
479 20250219 104100 1330013250 21550 21550 21550 21550 1834
480 20250219 104000 1290490550 21550 21550 21550 21550 33
481 20250219 103900 1289779400 21600 21550 21600 21550 34
482 20250219 103800 1289046600 21550 21550 21550 21550 12
483 20250219 103700 1288788000 21550 21600 21600 21550 52
484 20250219 103600 1287665000 21550 21550 21600 21500 130
485 20250219 103500 1284863500 21550 21550 21550 21550 247
486 20250219 103400 1279540650 21550 21550 21600 21550 15
487 20250219 103300 1279217000 21550 21550 21550 21500 433
488 20250219 103200 1269885950 21500 21550 21550 21500 3
489 20250219 103100 1269821400 21500 21500 21550 21500 1690
490 20250219 103000 1233405950 21500 21500 21550 21500 33
491 20250219 102900 1232696300 21550 21550 21550 21500 132
492 20250219 102800 1229852700 21550 21500 21550 21500 71
493 20250219 102700 1228325700 21500 21500 21550 21500 2754
494 20250219 102600 1169112550 21500 21550 21600 21500 756
495 20250219 102500 1152831050 21550 21550 21550 21550 910
496 20250219 102400 1133220550 21550 21600 21600 21550 3
497 20250219 102300 1133155850 21600 21550 21600 21550 4
498 20250219 102200 1133069600 21550 21550 21600 21550 108
499 20250219 102100 1130742000 21550 21550 21550 21550 1014
500 20250219 102000 1108890300 21550 21550 21550 21550 1415
501 20250219 101900 1078397050 21600 21550 21600 21550 7
502 20250219 101800 1078246100 21550 21550 21600 21550 138
503 20250219 101700 1075271950 21550 21550 21550 21550 38
504 20250219 101600 1074453050 21600 21550 21600 21550 84
505 20250219 101500 1072642800 21550 21550 21600 21550 245
506 20250219 101400 1067357950 21600 21600 21600 21550 6
507 20250219 101300 1067228450 21600 21550 21600 21550 32
508 20250219 101200 1066538750 21600 21600 21600 21550 180
509 20250219 101100 1062656100 21550 21550 21600 21550 169
510 20250219 101000 1059013900 21550 21600 21600 21550 295
511 20250219 100900 1052645800 21550 21600 21600 21550 219
512 20250219 100800 1047916850 21600 21600 21600 21600 55
513 20250219 100700 1046728850 21600 21600 21600 21550 52
514 20250219 100600 1045605700 21600 21600 21600 21600 647
515 20250219 100500 1031630500 21600 21550 21600 21550 91
516 20250219 100400 1029668100 21600 21600 21600 21550 288
517 20250219 100300 1023449450 21600 21650 21650 21550 2708
518 20250219 100200 964965000 21650 21600 21650 21600 11
519 20250219 100100 964727350 21600 21650 21650 21600 86
520 20250219 100000 962868900 21650 21650 21650 21600 559
521 20250219 095900 950791950 21650 21600 21650 21600 117
522 20250219 095800 948264700 21600 21600 21600 21600 48
523 20250219 095700 947227900 21650 21650 21650 21650 9
524 20250219 095600 947033050 21650 21600 21650 21600 72
525 20250219 095500 945477800 21600 21600 21600 21600 66
526 20250219 095400 944052200 21600 21600 21600 21600 1
527 20250219 095300 944030600 21650 21650 21650 21650 21
528 20250219 095200 943575950 21600 21600 21600 21600 154
529 20250219 095100 940249550 21650 21650 21650 21600 11
530 20250219 095000 940011450 21650 21650 21650 21650 15
531 20250219 094900 939686700 21600 21650 21650 21600 158
532 20250219 094800 936266400 21600 21600 21700 21600 2748
533 20250219 094700 876811800 21550 21600 21600 21550 106
534 20250219 094600 874522500 21600 21600 21600 21600 10
535 20250219 094500 874306500 21600 21600 21650 21550 1641
536 20250219 094400 838845200 21600 21600 21600 21500 3335
537 20250219 094300 766842800 21600 21550 21650 21500 2365
538 20250219 094200 715793250 21550 21550 21550 21550 162
539 20250219 094100 712302150 21550 21550 21550 21550 456
540 20250219 094000 702475350 21550 21500 21550 21500 941
541 20250219 093900 682219450 21500 21550 21550 21500 595
542 20250219 093800 669419950 21550 21550 21600 21550 533
543 20250219 093700 657933300 21600 21600 21600 21550 568
544 20250219 093600 645690800 21600 21550 21600 21550 1756
545 20250219 093500 607784100 21500 21550 21550 21500 1004
546 20250219 093400 586158150 21500 21500 21550 21500 531
547 20250219 093300 574741600 21500 21500 21550 21500 579
548 20250219 093200 562290350 21550 21550 21550 21500 742
549 20250219 093100 546320050 21500 21500 21550 21500 675
550 20250219 093000 531799750 21500 21550 21600 21500 879
551 20250219 092900 512879700 21550 21500 21550 21500 793
552 20250219 092800 495804650 21550 21500 21600 21450 1247
553 20250219 092700 468959950 21500 21500 21550 21500 809
554 20250219 092600 451564450 21500 21500 21550 21500 1211
555 20250219 092500 425497000 21500 21500 21550 21500 601
556 20250219 092400 412575450 21500 21500 21500 21500 567
557 20250219 092300 400384950 21500 21550 21550 21500 1753
558 20250219 092200 362668400 21550 21550 21550 21550 583
559 20250219 092100 350104750 21550 21500 21600 21500 624
560 20250219 092000 336663050 21500 21550 21550 21500 517
561 20250219 091900 325532650 21550 21550 21600 21500 550
562 20250219 091800 313683850 21550 21550 21600 21550 775
563 20250219 091700 296975900 21550 21550 21600 21550 1929
564 20250219 091600 255381150 21500 21450 21550 21450 754
565 20250219 091500 239185200 21450 21450 21500 21450 516
566 20250219 091400 228116650 21500 21450 21500 21450 1260
567 20250219 091300 201054100 21450 21500 21500 21450 2124
568 20250219 091200 155426550 21500 21500 21500 21500 520
569 20250219 091100 144246550 21500 21550 21550 21500 392
570 20250219 091000 135812800 21550 21550 21550 21500 126
571 20250219 090900 133098400 21550 21550 21550 21500 286
572 20250219 090800 126935900 21550 21500 21550 21500 672
573 20250219 090700 112487650 21500 21500 21500 21500 93
574 20250219 090600 110488150 21500 21600 21600 21500 425
575 20250219 090500 101331950 21550 21550 21550 21550 87
576 20250219 090400 99457100 21500 21550 21550 21500 965
577 20250219 090300 78671400 21500 21500 21550 21500 228
578 20250219 090200 73769350 21500 21500 21550 21500 539
579 20250219 090100 62176450 21500 21600 21600 21500 624
580 20250219 090000 48740800 21550 21550 21550 21500 2262

1
002790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,234513,82458180,5135834700,1805834142000,0.28
20250214,226793,82458180,4966766700,1805834142000,0.28
20250213,233231,82458180,5026128050,1776973779000,0.28
20250212,210434,82458180,4555896100,1785219597000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 234513 82458180 5135834700 1805834142000 0.28
3 20250214 226793 82458180 4966766700 1805834142000 0.28
4 20250213 233231 82458180 5026128050 1776973779000 0.28
5 20250212 210434 82458180 4555896100 1785219597000 0.26