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

594
008830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185200,35700327250,21600,21600,21600,21600,25602
20250219,185100,35700327250,21600,21600,21600,21600,0
20250219,185000,35700327250,21600,21600,21600,21600,0
20250219,184900,35700327250,21600,21600,21600,21600,0
20250219,184800,35700327250,21600,21600,21600,21600,0
20250219,184700,35700327250,21600,21600,21600,21600,0
20250219,184600,35700327250,21600,21600,21600,21600,0
20250219,184500,35700327250,21600,21600,21600,21600,0
20250219,184400,35700327250,21600,21600,21600,21600,0
20250219,184300,35700327250,21600,21600,21600,21600,0
20250219,184200,35700327250,21600,21600,21600,21600,0
20250219,184100,35700327250,21600,21600,21600,21600,0
20250219,184000,35700327250,21600,21600,21600,21600,0
20250219,183900,35700327250,21600,21600,21600,21600,0
20250219,183800,35700327250,21600,21600,21600,21600,0
20250219,183700,35700327250,21600,21600,21600,21600,0
20250219,183600,35700327250,21600,21600,21600,21600,0
20250219,183500,35700327250,21600,21600,21600,21600,0
20250219,183400,35700327250,21600,21600,21600,21600,0
20250219,183300,35700327250,21600,21600,21600,21600,0
20250219,183200,35700327250,21600,21600,21600,21600,0
20250219,183100,35700327250,21600,21600,21600,21600,0
20250219,183000,35700327250,21600,21600,21600,21600,0
20250219,182900,35700327250,21600,21600,21600,21600,0
20250219,182800,35700327250,21600,21600,21600,21600,0
20250219,182700,35700327250,21600,21600,21600,21600,0
20250219,182600,35700327250,21600,21600,21600,21600,0
20250219,182500,35700327250,21600,21600,21600,21600,0
20250219,182400,35700327250,21600,21600,21600,21600,0
20250219,182300,35700327250,21600,21600,21600,21600,0
20250219,182200,35700327250,21600,21600,21600,21600,25602
20250219,182100,35700327250,21600,21600,21600,21600,0
20250219,182000,35700327250,21600,21600,21600,21600,0
20250219,181900,35700327250,21600,21600,21600,21600,0
20250219,181800,35700327250,21600,21600,21600,21600,0
20250219,181700,35700327250,21600,21600,21600,21600,0
20250219,181600,35700327250,21600,21600,21600,21600,0
20250219,181500,35700327250,21600,21600,21600,21600,0
20250219,181400,35700327250,21600,21600,21600,21600,0
20250219,181300,35700327250,21600,21600,21600,21600,0
20250219,181200,35700327250,21600,21600,21600,21600,0
20250219,181100,35700327250,21600,21600,21600,21600,0
20250219,181000,35700327250,21600,21600,21600,21600,0
20250219,180900,35700327250,21600,21600,21600,21600,0
20250219,180800,35700327250,21600,21600,21600,21600,0
20250219,180700,35700327250,21600,21600,21600,21600,0
20250219,180600,35700327250,21600,21600,21600,21600,0
20250219,180500,35700327250,21600,21600,21600,21600,0
20250219,180400,35700327250,21600,21600,21600,21600,0
20250219,180300,35700327250,21600,21600,21600,21600,0
20250219,180200,35700327250,21600,21600,21600,21600,0
20250219,180100,35700327250,21600,21600,21600,21600,0
20250219,180000,35700327250,21600,21600,21600,21600,0
20250219,175900,35700327250,21600,21600,21600,21600,0
20250219,175800,35700327250,21600,21600,21600,21600,0
20250219,175700,35700327250,21600,21600,21600,21600,0
20250219,175600,35700327250,21600,21600,21600,21600,0
20250219,175500,35700327250,21600,21600,21600,21600,0
20250219,175400,35700327250,21600,21600,21600,21600,0
20250219,175300,35700327250,21600,21600,21600,21600,0
20250219,175200,35700327250,21600,21600,21600,21600,25602
20250219,175100,35700327250,21600,21600,21600,21600,0
20250219,175000,35700327250,21600,21600,21600,21600,0
20250219,174900,35700327250,21600,21600,21600,21600,0
20250219,174800,35700327250,21600,21600,21600,21600,0
20250219,174700,35700327250,21600,21600,21600,21600,0
20250219,174600,35700327250,21600,21600,21600,21600,0
20250219,174500,35700327250,21600,21600,21600,21600,0
20250219,174400,35700327250,21600,21600,21600,21600,0
20250219,174300,35700327250,21600,21600,21600,21600,0
20250219,174200,35700327250,21600,21600,21600,21600,0
20250219,174100,35700327250,21600,21600,21600,21600,0
20250219,174000,35700327250,21600,21600,21600,21600,0
20250219,173900,35700327250,21600,21600,21600,21600,0
20250219,173800,35700327250,21600,21600,21600,21600,0
20250219,173700,35700327250,21600,21600,21600,21600,0
20250219,173600,35700327250,21600,21600,21600,21600,0
20250219,173500,35700327250,21600,21600,21600,21600,0
20250219,173400,35700327250,21600,21600,21600,21600,0
20250219,173300,35700327250,21600,21600,21600,21600,0
20250219,173200,35700327250,21600,21600,21600,21600,0
20250219,173100,35700327250,21600,21600,21600,21600,0
20250219,173000,35700327250,21600,21600,21600,21600,0
20250219,172900,35700327250,21600,21600,21600,21600,0
20250219,172800,35700327250,21600,21600,21600,21600,0
20250219,172700,35700327250,21600,21600,21600,21600,0
20250219,172600,35700327250,21600,21600,21600,21600,0
20250219,172500,35700327250,21600,21600,21600,21600,0
20250219,172400,35700327250,21600,21600,21600,21600,0
20250219,172300,35700327250,21600,21600,21600,21600,0
20250219,172200,35700327250,21600,21600,21600,21600,25602
20250219,172100,35700327250,21600,21600,21600,21600,0
20250219,172000,35700327250,21600,21600,21600,21600,0
20250219,171900,35700327250,21600,21600,21600,21600,0
20250219,171800,35700327250,21600,21600,21600,21600,0
20250219,171700,35700327250,21600,21600,21600,21600,0
20250219,171600,35700327250,21600,21600,21600,21600,0
20250219,171500,35700327250,21600,21600,21600,21600,0
20250219,171400,35700327250,21600,21600,21600,21600,0
20250219,171300,35700327250,21600,21600,21600,21600,0
20250219,171200,35700327250,21600,21600,21600,21600,0
20250219,171100,35700327250,21600,21600,21600,21600,0
20250219,171000,35700327250,21600,21600,21600,21600,0
20250219,170900,35700327250,21600,21600,21600,21600,0
20250219,170800,35700327250,21600,21600,21600,21600,0
20250219,170700,35700327250,21600,21600,21600,21600,0
20250219,170600,35700327250,21600,21600,21600,21600,0
20250219,170500,35700327250,21600,21600,21600,21600,0
20250219,170400,35700327250,21600,21600,21600,21600,0
20250219,170300,35700327250,21600,21600,21600,21600,0
20250219,170200,35700327250,21600,21600,21600,21600,0
20250219,170100,35700327250,21600,21600,21600,21600,0
20250219,170000,35700327250,21600,21600,21600,21600,0
20250219,165900,35700327250,21600,21600,21600,21600,0
20250219,165800,35700327250,21600,21600,21600,21600,0
20250219,165700,35700327250,21600,21600,21600,21600,0
20250219,165600,35700327250,21600,21600,21600,21600,0
20250219,165500,35700327250,21600,21600,21600,21600,0
20250219,165400,35700327250,21600,21600,21600,21600,0
20250219,165300,35700327250,21600,21600,21600,21600,0
20250219,165200,35700327250,21600,21600,21600,21600,25602
20250219,165100,35700327250,21600,21600,21600,21600,0
20250219,165000,35700327250,21600,21600,21600,21600,0
20250219,164900,35700327250,21600,21600,21600,21600,0
20250219,164800,35700327250,21600,21600,21600,21600,0
20250219,164700,35700327250,21600,21600,21600,21600,0
20250219,164600,35700327250,21600,21600,21600,21600,0
20250219,164500,35700327250,21600,21600,21600,21600,0
20250219,164400,35700327250,21600,21600,21600,21600,0
20250219,164300,35700327250,21600,21600,21600,21600,0
20250219,164200,35700327250,21600,21600,21600,21600,0
20250219,164100,35700327250,21600,21600,21600,21600,0
20250219,164000,35700327250,21600,21600,21600,21600,0
20250219,163900,35700327250,21600,21600,21600,21600,0
20250219,163800,35700327250,21600,21600,21600,21600,0
20250219,163700,35700327250,21600,21600,21600,21600,0
20250219,163600,35700327250,21600,21600,21600,21600,0
20250219,163500,35700327250,21600,21600,21600,21600,0
20250219,163400,35700327250,21600,21600,21600,21600,0
20250219,163300,35700327250,21600,21600,21600,21600,0
20250219,163200,35700327250,21600,21600,21600,21600,0
20250219,163100,35700327250,21600,21600,21600,21600,0
20250219,163000,35700327250,21600,21600,21600,21600,0
20250219,162900,35700327250,21600,21600,21600,21600,0
20250219,162800,35700327250,21600,21600,21600,21600,0
20250219,162700,35700327250,21600,21600,21600,21600,0
20250219,162600,35700327250,21600,21600,21600,21600,0
20250219,162500,35700327250,21600,21600,21600,21600,0
20250219,162400,35700327250,21600,21600,21600,21600,0
20250219,162300,35700327250,21600,21600,21600,21600,0
20250219,162200,35700327250,21600,21600,21600,21600,25602
20250219,162100,35700327250,21600,21600,21600,21600,0
20250219,162000,35700327250,21600,21600,21600,21600,0
20250219,161900,35700327250,21600,21600,21600,21600,0
20250219,161800,35700327250,21600,21600,21600,21600,0
20250219,161700,35700327250,21600,21600,21600,21600,0
20250219,161600,35700327250,21600,21600,21600,21600,0
20250219,161500,35700327250,21600,21600,21600,21600,0
20250219,161400,35700327250,21600,21600,21600,21600,0
20250219,161300,35700327250,21600,21600,21600,21600,0
20250219,161200,35700327250,21600,21600,21600,21600,0
20250219,161100,35700327250,21600,21600,21600,21600,0
20250219,161000,35700327250,21600,21600,21600,21600,0
20250219,160900,35700327250,21600,21600,21600,21600,0
20250219,160800,35700327250,21600,21600,21600,21600,0
20250219,160700,35700327250,21600,21600,21600,21600,0
20250219,160600,35700327250,21600,21600,21600,21600,0
20250219,160500,35700327250,21600,21600,21600,21600,0
20250219,160400,35700327250,21600,21600,21600,21600,0
20250219,160300,35700327250,21600,21600,21600,21600,0
20250219,160200,35700327250,21600,21600,21600,21600,0
20250219,160100,35700327250,21600,21600,21600,21600,0
20250219,160000,35700327250,21600,21600,21600,21600,0
20250219,155900,35700327250,21600,21600,21600,21600,0
20250219,155800,35700327250,21600,21600,21600,21600,0
20250219,155700,35700327250,21600,21600,21600,21600,0
20250219,155600,35700327250,21600,21600,21600,21600,0
20250219,155500,35700327250,21600,21600,21600,21600,0
20250219,155400,35700327250,21600,21600,21600,21600,0
20250219,155300,35700327250,21600,21600,21600,21600,0
20250219,155200,35700327250,21600,21600,21600,21600,25602
20250219,155100,35700327250,21600,21600,21600,21600,0
20250219,155000,35700327250,21600,21600,21600,21600,0
20250219,154900,35700327250,21600,21600,21600,21600,0
20250219,154800,35700327250,21600,21600,21600,21600,0
20250219,154700,35700327250,21600,21600,21600,21600,0
20250219,154600,35700327250,21600,21600,21600,21600,0
20250219,154500,35700327250,21600,21600,21600,21600,0
20250219,154400,35700327250,21600,21600,21600,21600,0
20250219,154300,35700327250,21600,21600,21600,21600,0
20250219,154200,35700327250,21600,21600,21600,21600,0
20250219,154100,35700327250,21600,21600,21600,21600,0
20250219,154000,35700327250,21600,21600,21600,21600,0
20250219,153900,35700327250,21600,21600,21600,21600,0
20250219,153800,35700327250,21600,21600,21600,21600,0
20250219,153700,35700327250,21600,21600,21600,21600,0
20250219,153600,35700327250,21600,21600,21600,21600,0
20250219,153500,35700327250,21600,21600,21600,21600,0
20250219,153400,35700327250,21600,21600,21600,21600,0
20250219,153300,35700327250,21600,21600,21600,21600,0
20250219,153200,35700327250,21600,21600,21600,21600,0
20250219,153100,35700327250,21600,21600,21600,21600,0
20250219,153000,35700327250,21600,21600,21600,21600,25602
20250219,152900,35147324050,21600,21600,21600,21600,0
20250219,152800,35147324050,21600,21600,21600,21600,0
20250219,152700,35147324050,21600,21600,21600,21600,0
20250219,152600,35147324050,21600,21600,21600,21600,0
20250219,152500,35147324050,21600,21600,21600,21600,0
20250219,152400,35147324050,21600,21600,21600,21600,0
20250219,152300,35147324050,21600,21600,21600,21600,0
20250219,152200,35147324050,21600,21600,21600,21600,0
20250219,152100,35147324050,21600,21600,21600,21600,0
20250219,152000,35147324050,21600,21600,21600,21600,0
20250219,151900,35147324050,21600,21600,21600,21550,3789
20250219,151800,35065623750,21600,21600,21600,21550,1705
20250219,151700,35028834050,21550,21600,21600,21550,1442
20250219,151600,34997731550,21600,21600,21600,21500,2840
20250219,151500,34936471000,21600,21600,21600,21550,3500
20250219,151400,34860983050,21550,21550,21600,21500,1588
20250219,151300,34826745250,21550,21550,21600,21500,4486
20250219,151200,34730150500,21550,21550,21550,21500,1217
20250219,151100,34703929300,21550,21600,21600,21500,3753
20250219,151000,34623152200,21600,21550,21600,21500,2416
20250219,150900,34571086750,21550,21550,21550,21500,4035
20250219,150800,34484165200,21500,21550,21550,21500,4048
20250219,150700,34397071850,21550,21550,21600,21550,3154
20250219,150600,34329078050,21600,21550,21600,21550,4475
20250219,150500,34232584450,21550,21600,21650,21550,18122
20250219,150400,33841425650,21600,21700,21700,21600,10258
20250219,150300,33619391500,21700,21700,21700,21650,1071
20250219,150200,33596176350,21700,21700,21700,21650,2450
20250219,150100,33543106450,21650,21700,21700,21650,3803
20250219,150000,33460713200,21700,21700,21700,21650,1508
20250219,145900,33428031600,21650,21700,21750,21650,5820
20250219,145800,33301796000,21700,21750,21750,21700,8493
20250219,145700,33117397900,21750,21750,21800,21750,1507
20250219,145600,33084615700,21800,21800,21800,21750,572
20250219,145500,33072171000,21800,21750,21800,21750,2296
20250219,145400,33022219500,21800,21750,21800,21750,186
20250219,145300,33018173550,21750,21800,21800,21750,1523
20250219,145200,32985032150,21800,21800,21800,21750,1553
20250219,145100,32951245900,21800,21800,21800,21750,1340
20250219,145000,32922040250,21800,21800,21800,21750,1224
20250219,144900,32895380050,21800,21800,21800,21750,1312
20250219,144800,32866820950,21750,21700,21750,21700,1864
20250219,144700,32826294700,21750,21750,21750,21700,423
20250219,144600,32817094650,21750,21700,21750,21700,1121
20250219,144500,32792739750,21750,21700,21750,21700,261
20250219,144400,32787075450,21700,21800,21800,21700,1267
20250219,144300,32759519650,21750,21750,21800,21750,911
20250219,144200,32739696850,21750,21800,21850,21750,283
20250219,144100,32733524850,21850,21800,21850,21800,1099
20250219,144000,32709544550,21800,21800,21850,21700,3233
20250219,143900,32639123200,21800,21750,21800,21750,1393
20250219,143800,32608817450,21800,21800,21800,21700,2554
20250219,143700,32553226700,21800,21700,21800,21700,944
20250219,143600,32532694150,21750,21800,21800,21700,780
20250219,143500,32515730800,21750,21750,21800,21750,1662
20250219,143400,32479581850,21750,21700,21750,21700,847
20250219,143300,32461180800,21750,21700,21750,21650,1562
20250219,143200,32427242050,21650,21700,21700,21650,253
20250219,143100,32421753550,21650,21700,21700,21650,2165
20250219,143000,32374877100,21700,21650,21750,21650,1829
20250219,142900,32335205950,21650,21700,21750,21650,1284
20250219,142800,32307332300,21750,21700,21750,21700,1106
20250219,142700,32283329950,21700,21750,21750,21700,1293
20250219,142600,32255269850,21750,21750,21750,21700,422
20250219,142500,32246111350,21750,21750,21750,21700,905
20250219,142400,32226471150,21700,21750,21750,21700,493
20250219,142300,32215772200,21700,21750,21800,21700,4829
20250219,142200,32110968350,21750,21750,21800,21750,687
20250219,142100,32096025400,21800,21750,21800,21750,304
20250219,142000,32089413050,21750,21750,21750,21700,459
20250219,141900,32079451300,21750,21700,21750,21700,231
20250219,141800,32074435050,21750,21750,21800,21750,684
20250219,141700,32059557800,21800,21800,21800,21750,986
20250219,141600,32038093150,21800,21800,21800,21750,167
20250219,141500,32034453150,21800,21800,21800,21750,363
20250219,141400,32026556550,21800,21800,21800,21750,807
20250219,141300,32008991400,21800,21750,21800,21750,1851
20250219,141200,31968732100,21750,21750,21750,21700,780
20250219,141100,31951803400,21750,21700,21750,21700,37
20250219,141000,31951000150,21750,21700,21750,21700,833
20250219,140900,31932903350,21750,21750,21750,21700,515
20250219,140800,31921720900,21800,21750,21800,21700,1075
20250219,140700,31898341600,21750,21750,21750,21700,814
20250219,140600,31880638850,21750,21650,21750,21650,327
20250219,140500,31873542050,21650,21650,21650,21650,299
20250219,140400,31867068700,21750,21800,21800,21650,10668
20250219,140300,31635773900,21800,21750,21800,21750,675
20250219,140200,31621092600,21750,21750,21750,21750,704
20250219,140100,31605780600,21750,21800,21800,21750,457
20250219,140000,31595820500,21800,21750,21800,21750,139
20250219,135900,31592794950,21750,21750,21800,21750,807
20250219,135800,31575242550,21750,21700,21750,21700,444
20250219,135700,31565591500,21700,21700,21750,21700,498
20250219,135600,31554784750,21700,21700,21700,21650,507
20250219,135500,31543793450,21650,21650,21700,21650,471
20250219,135400,31533574300,21700,21700,21700,21650,471
20250219,135300,31523359500,21700,21700,21700,21700,727
20250219,135200,31507583600,21650,21700,21750,21650,4968
20250219,135100,31399852550,21700,21750,21750,21700,462
20250219,135000,31389818100,21700,21700,21750,21700,726
20250219,134900,31374044200,21750,21750,21750,21700,98
20250219,134800,31371913200,21700,21750,21750,21700,1858
20250219,134700,31331530500,21750,21700,21750,21700,275
20250219,134600,31325562150,21700,21800,21800,21700,1116
20250219,134500,31301293650,21750,21750,21800,21750,830
20250219,134400,31283234750,21800,21700,21800,21700,2120
20250219,134300,31237181700,21700,21700,21750,21700,640
20250219,134200,31223281200,21750,21750,21750,21700,2119
20250219,134100,31177286400,21750,21700,21750,21700,1134
20250219,134000,31152660750,21700,21700,21750,21700,775
20250219,133900,31135817600,21700,21750,21750,21700,337
20250219,133800,31128501800,21750,21750,21750,21700,2500
20250219,133700,31074172000,21750,21800,21800,21750,616
20250219,133600,31060765500,21750,21750,21800,21700,3012
20250219,133500,30995394550,21700,21700,21750,21700,514
20250219,133400,30984236300,21750,21750,21750,21750,284
20250219,133300,30978059300,21750,21750,21750,21700,1334
20250219,133200,30949089550,21700,21750,21750,21700,1488
20250219,133100,30916780000,21750,21750,21750,21700,1000
20250219,133000,30895048400,21750,21750,21750,21700,3155
20250219,132900,30826581500,21750,21700,21750,21700,316
20250219,132800,30819718150,21700,21750,21750,21700,744
20250219,132700,30803556000,21700,21700,21750,21700,911
20250219,132600,30783779900,21750,21750,21750,21700,424
20250219,132500,30774575550,21750,21750,21750,21700,337
20250219,132400,30767257650,21750,21750,21750,21700,894
20250219,132300,30747824100,21800,21750,21800,21750,2062
20250219,132200,30702970350,21800,21800,21800,21750,190
20250219,132100,30698829850,21750,21750,21800,21750,192
20250219,132000,30694653700,21750,21800,21800,21750,523
20250219,131900,30683274800,21800,21800,21800,21800,570
20250219,131800,30670848800,21750,21800,21800,21750,1950
20250219,131700,30628422700,21800,21800,21850,21800,3201
20250219,131600,30558640850,21800,21800,21850,21800,341
20250219,131500,30551200150,21850,21850,21850,21850,207
20250219,131400,30546677200,21850,21900,21900,21800,537
20250219,131300,30534943650,21900,21850,21900,21850,700
20250219,131200,30519648450,21850,21900,21900,21850,228
20250219,131100,30514659300,21900,21850,21900,21850,383
20250219,131000,30506274650,21900,21800,21900,21800,256
20250219,130900,30500681350,21850,21800,21850,21800,512
20250219,130800,30489496150,21800,21800,21850,21750,985
20250219,130700,30468021150,21750,21750,21800,21750,287
20250219,130600,30461775750,21800,21750,21800,21750,172
20250219,130500,30458031650,21750,21800,21800,21750,461
20250219,130400,30447986350,21750,21750,21800,21750,293
20250219,130300,30441607550,21750,21750,21800,21750,956
20250219,130200,30420813850,21800,21750,21800,21750,352
20250219,130100,30413146100,21700,21750,21750,21700,664
20250219,130000,30398717150,21750,21750,21750,21700,644
20250219,125900,30384737200,21750,21750,21750,21700,103
20250219,125800,30382498150,21750,21750,21800,21700,1343
20250219,125700,30353290550,21750,21750,21800,21750,1111
20250219,125600,30329126050,21750,21750,21800,21750,819
20250219,125500,30311312750,21750,21750,21800,21700,1239
20250219,125400,30284360400,21750,21750,21800,21700,2537
20250219,125300,30229271300,21750,21750,21800,21750,1101
20250219,125200,30205324200,21750,21750,21750,21750,2455
20250219,125100,30151927950,21800,21800,21800,21750,3187
20250219,125000,30082599700,21800,21850,21850,21800,4947
20250219,124900,29974754100,21800,21800,21850,21800,533
20250219,124800,29963118050,21850,21850,21850,21800,341
20250219,124700,29955678950,21800,21850,21850,21800,95
20250219,124600,29953604250,21850,21850,21850,21850,30
20250219,124500,29952948750,21850,21900,21900,21800,169
20250219,124400,29949263600,21800,21850,21900,21800,588
20250219,124300,29936424800,21800,21850,21850,21800,622
20250219,124200,29922864750,21850,21900,21900,21800,5205
20250219,124100,29809124950,21900,21900,21950,21850,185
20250219,124000,29805080750,21900,21850,21900,21850,1754
20250219,123900,29766721400,21900,21850,21900,21850,340
20250219,123800,29759279600,21850,21900,21900,21850,92
20250219,123700,29757269250,21900,21900,21900,21850,26
20250219,123600,29756699950,21850,21850,21900,21850,964
20250219,123500,29735633650,21850,21850,21900,21850,142
20250219,123400,29732529900,21900,21900,21950,21850,1731
20250219,123300,29694626700,21900,21900,21950,21850,106
20250219,123200,29692305700,21850,21950,21950,21850,555
20250219,123100,29680137900,21950,21900,21950,21850,935
20250219,123000,29659694850,21950,21900,21950,21850,909
20250219,122900,29639790850,21850,21900,21900,21850,414
20250219,122800,29630741800,21900,21900,21900,21850,509
20250219,122700,29619606400,21850,21850,21850,21850,29
20250219,122600,29618972750,21900,21900,21900,21850,419
20250219,122500,29609815100,21900,21900,21900,21900,237
20250219,122400,29604624800,21900,21900,21950,21900,1359
20250219,122300,29574861250,21900,21900,21950,21900,166
20250219,122200,29571224250,21950,21950,21950,21950,57
20250219,122100,29569973100,21950,21950,21950,21900,481
20250219,122000,29559419750,22000,22000,22000,22000,129
20250219,121900,29556581750,22000,21950,22000,21900,242
20250219,121800,29551269750,22000,21950,22000,21900,316
20250219,121700,29544323850,21950,21950,21950,21900,309
20250219,121600,29537547850,21950,21950,22000,21900,1703
20250219,121500,29500209950,21950,21900,21950,21900,270
20250219,121400,29494287250,21950,21950,21950,21900,264
20250219,121300,29488492800,21900,21950,21950,21900,324
20250219,121200,29481392550,21950,21900,21950,21900,402
20250219,121100,29472573550,21900,21950,21950,21900,16
20250219,121000,29472222600,21900,21900,21950,21900,856
20250219,120900,29453471450,21900,21900,21900,21900,520
20250219,120800,29442083450,21900,21950,21950,21900,763
20250219,120700,29425356950,21950,21900,21950,21850,1325
20250219,120600,29396350700,21900,21950,21950,21850,1121
20250219,120500,29371787800,21950,21950,21950,21900,224
20250219,120400,29366871450,21900,21900,21950,21850,1328
20250219,120300,29337764300,21900,21900,21900,21850,201
20250219,120200,29333368600,21850,21900,21900,21850,1155
20250219,120100,29308085250,21900,21900,21950,21900,452
20250219,120000,29298186050,21900,21950,21950,21900,225
20250219,115900,29293252950,21950,21950,21950,21900,495
20250219,115800,29282408550,21950,21950,22000,21900,949
20250219,115700,29261578000,21950,22000,22050,21950,3255
20250219,115600,29190064100,22000,22000,22050,22000,771
20250219,115500,29173089100,22050,22050,22050,21950,736
20250219,115400,29156881150,21950,22050,22050,21950,736
20250219,115300,29140676000,22050,21950,22050,21900,2306
20250219,115200,29090011450,21950,21950,21950,21950,190
20250219,115100,29085840950,21950,21950,22000,21900,986
20250219,115000,29064219400,22000,22000,22050,21900,6171
20250219,114900,28928700950,22000,21950,22050,21950,1007
20250219,114800,28906550850,22000,22000,22000,21950,1546
20250219,114700,28872540500,22000,22000,22000,21950,387
20250219,114600,28864027500,22000,22000,22000,21950,844
20250219,114500,28845464000,22000,21950,22000,21950,736
20250219,114400,28829272150,22000,21950,22000,21900,2673
20250219,114300,28770576500,22000,21950,22000,21950,3646
20250219,114200,28690481000,21950,21950,21950,21900,835
20250219,114100,28672181300,21950,21950,21950,21900,314
20250219,114000,28665295700,21950,21950,21950,21900,758
20250219,113900,28648675850,21950,21900,21950,21850,2346
20250219,113800,28597299500,21900,21850,21900,21800,800
20250219,113700,28579815950,21800,21800,21850,21800,855
20250219,113600,28561149600,21750,21800,21800,21750,3054
20250219,113500,28494714450,21800,21800,21850,21800,247
20250219,113400,28489329650,21800,21800,21850,21750,294
20250219,113300,28482920400,21850,21800,21850,21800,236
20250219,113200,28477767250,21850,21850,21850,21800,220
20250219,113100,28472965550,21850,21800,21850,21750,343
20250219,113000,28465483550,21850,21750,21850,21750,725
20250219,112900,28449690000,21750,21750,21750,21700,840
20250219,112800,28431422100,21750,21750,21750,21700,1925
20250219,112700,28389591650,21750,21750,21800,21750,1751
20250219,112600,28351505800,21750,21800,21800,21750,546
20250219,112500,28339630150,21800,21750,21800,21700,1994
20250219,112400,28296332650,21750,21800,21800,21700,987
20250219,112300,28274874950,21800,21800,21800,21750,282
20250219,112200,28268738600,21800,21850,21850,21750,2454
20250219,112100,28215316450,21850,21850,21900,21800,2920
20250219,112000,28151557350,21850,21800,21850,21800,885
20250219,111900,28132262900,21800,21750,21800,21750,1309
20250219,111800,28103789900,21750,21700,21750,21700,1268
20250219,111700,28076246900,21750,21750,21750,21700,613
20250219,111600,28062938950,21750,21700,21800,21700,468
20250219,111500,28052765650,21750,21800,21800,21700,2826
20250219,111400,27991248900,21800,21800,21800,21750,624
20250219,111300,27977658800,21800,21750,21800,21750,1634
20250219,111200,27942116800,21750,21750,21800,21750,474
20250219,111100,27931800850,21750,21750,21800,21750,101
20250219,111000,27929602200,21750,21750,21800,21750,1322
20250219,110900,27900797350,21800,21800,21850,21800,2162
20250219,110800,27853648000,21800,21800,21850,21800,1871
20250219,110700,27812833650,21800,21800,21850,21800,378
20250219,110600,27804592350,21800,21850,21850,21800,846
20250219,110500,27786146550,21800,21800,21850,21800,1907
20250219,110400,27744565100,21800,21850,21850,21800,1423
20250219,110300,27713479850,21850,21900,21900,21850,2349
20250219,110200,27662138850,21900,21900,21900,21850,847
20250219,110100,27643594250,21850,21900,21900,21850,810
20250219,110000,27625864850,21900,21900,21900,21850,1150
20250219,105900,27600694500,21900,21800,21900,21800,443
20250219,105800,27591007850,21900,21850,21900,21850,1742
20250219,105700,27552938450,21900,21800,21900,21800,852
20250219,105600,27534301700,21800,21850,21850,21800,919
20250219,105500,27514235850,21850,21850,21850,21800,318
20250219,105400,27507293800,21900,21850,21900,21800,731
20250219,105300,27491323950,21850,21800,21850,21800,2023
20250219,105200,27447218350,21800,21850,21900,21800,842
20250219,105100,27428818600,21900,21900,21950,21800,5342
20250219,105000,27311895450,21900,21850,21900,21800,1834
20250219,104900,27271831400,21850,21900,21900,21850,4272
20250219,104800,27178446300,21850,21850,21900,21850,2847
20250219,104700,27116128700,21850,21750,21850,21700,6581
20250219,104600,26972777750,21750,21750,21750,21700,5450
20250219,104500,26854483050,21750,21700,21800,21700,858
20250219,104400,26835833200,21700,21800,21800,21700,1684
20250219,104300,26799204650,21750,21800,21800,21750,1140
20250219,104200,26774377400,21800,21750,21800,21700,1068
20250219,104100,26751139350,21750,21700,21750,21700,625
20250219,104000,26737566900,21700,21750,21800,21700,2173
20250219,103900,26690329400,21750,21750,21800,21750,2254
20250219,103800,26641239600,21750,21750,21800,21700,2022
20250219,103700,26597272450,21750,21650,21750,21650,1554
20250219,103600,26563556850,21600,21650,21700,21600,1328
20250219,103500,26534830150,21700,21600,21700,21550,3077
20250219,103400,26468291550,21600,21600,21650,21600,1608
20250219,103300,26433558600,21600,21600,21650,21550,4430
20250219,103200,26337880050,21600,21600,21650,21550,5363
20250219,103100,26222203050,21600,21600,21650,21600,2834
20250219,103000,26160988350,21600,21650,21650,21600,1314
20250219,102900,26132583950,21600,21600,21650,21550,2195
20250219,102800,26085205550,21550,21650,21650,21550,11705
20250219,102700,25832773450,21600,21600,21700,21600,4930
20250219,102600,25726169150,21600,21650,21700,21600,3030
20250219,102500,25660623750,21650,21650,21750,21650,5824
20250219,102400,25534441850,21650,21650,21700,21650,1684
20250219,102300,25497946700,21700,21700,21750,21650,4519
20250219,102200,25399883800,21700,21750,21750,21700,2564
20250219,102100,25344195650,21750,21800,21850,21700,8197
20250219,102000,25165847900,21800,21800,21900,21800,820
20250219,101900,25147941550,21800,21850,21900,21800,1173
20250219,101800,25122306650,21850,21850,21900,21850,864
20250219,101700,25103414650,21850,21850,21900,21800,3050
20250219,101600,25036867100,21850,21900,21950,21850,6317
20250219,101500,24898765200,21900,21900,22000,21900,4595
20250219,101400,24798020900,21950,21900,21950,21900,1939
20250219,101300,24755528800,21900,21950,21950,21900,1833
20250219,101200,24715344850,21900,21950,22000,21900,2241
20250219,101100,24666197500,21950,21950,21950,21900,1357
20250219,101000,24636438300,21950,21900,21950,21900,1819
20250219,100900,24596593250,21900,21950,21950,21900,756
20250219,100800,24580001900,21950,21950,21950,21900,1622
20250219,100700,24544462450,21950,21800,21950,21800,3195
20250219,100600,24474567200,21800,21800,21850,21750,3909
20250219,100500,24389477650,21800,21850,21850,21750,3034
20250219,100400,24323371150,21800,21800,21800,21700,5122
20250219,100300,24212017600,21750,21750,21850,21750,3231
20250219,100200,24141667400,21800,21750,21850,21750,2233
20250219,100100,24093019950,21750,21850,21850,21750,4452
20250219,100000,23996123100,21800,21850,21900,21800,5002
20250219,095900,23887027200,21850,21950,22000,21850,9035
20250219,095800,23689430500,21950,22050,22050,21950,4424
20250219,095700,23592273150,22050,22050,22050,21950,3400
20250219,095600,23517445000,22050,22050,22100,22000,4721
20250219,095500,23413404550,22100,22000,22100,22000,7211
20250219,095400,23254520050,22000,21950,22050,21950,3387
20250219,095300,23179951800,21950,21950,22000,21900,2621
20250219,095200,23122469750,21950,21950,21950,21900,2699
20250219,095100,23063287450,21950,21950,22000,21900,4684
20250219,095000,22960442950,21950,22000,22000,21950,539
20250219,094900,22948587850,22000,21950,22000,21950,1908
20250219,094800,22906673850,21950,21950,22000,21950,2835
20250219,094700,22844419300,21950,21850,22000,21800,2312
20250219,094600,22793823400,21800,21950,21950,21800,10376
20250219,094500,22566526500,22000,22100,22100,21950,6008
20250219,094400,22434271650,22100,21900,22150,21900,23594
20250219,094300,21915129400,21900,21850,21900,21850,2982
20250219,094200,21849857250,21900,21850,21900,21800,3138
20250219,094100,21781296750,21900,21800,21900,21750,2900
20250219,094000,21718062250,21800,21850,21900,21750,11019
20250219,093900,21477388350,21850,21800,21900,21750,8630
20250219,093800,21289062350,21800,21750,21800,21650,5934
20250219,093700,21160086950,21700,21600,21700,21500,6465
20250219,093600,21020342750,21500,21600,21700,21450,23626
20250219,093500,20511164550,21600,21650,21650,21550,12242
20250219,093400,20247028150,21650,21850,21850,21600,18308
20250219,093300,19849307000,21850,21800,21950,21800,22761
20250219,093200,19351492650,21800,21750,21850,21700,9407
20250219,093100,19146681550,21700,21650,21850,21650,22874
20250219,093000,18649873800,21700,21450,21700,21450,49097
20250219,092900,17591387250,21500,21600,21650,21400,36722
20250219,092800,16800498900,21700,21700,21700,21700,0
20250219,092700,16800498900,21700,21800,21850,21700,39482
20250219,092600,15942942000,21800,21800,21900,21800,25453
20250219,092500,15387362550,21800,21950,22050,21800,26587
20250219,092400,14806393550,21950,22100,22150,21850,39062
20250219,092300,13947986050,22100,22350,22400,22050,32358
20250219,092200,13230283700,22350,22400,22450,22350,9736
20250219,092100,13012274400,22400,22300,22450,22250,10333
20250219,092000,12780960900,22300,22200,22300,22150,9304
20250219,091900,12574313500,22200,22350,22400,22150,22273
20250219,091800,12079243750,22350,22350,22400,22300,11097
20250219,091700,11831275800,22400,22300,22450,22250,13096
20250219,091600,11538370450,22300,22200,22450,22150,25160
20250219,091500,10977870800,22300,22700,22700,22150,55225
20250219,091400,9742812250,22650,22600,22800,22550,11012
20250219,091300,9493363350,22650,22650,22700,22550,18632
20250219,091200,9071943750,22650,22750,22900,22650,19344
20250219,091100,8632170150,22750,22800,22850,22650,27760
20250219,091000,8000854750,22800,23100,23150,22800,26584
20250219,090900,7390351700,23150,23200,23250,23100,8038
20250219,090800,7204255150,23250,23050,23250,23000,13764
20250219,090700,6886766850,23050,23100,23200,23050,16625
20250219,090600,6502862900,23100,23550,23600,23050,45966
20250219,090500,5432323700,23550,23750,23800,23550,14680
20250219,090400,5084650250,23800,23900,23900,23800,11073
20250219,090300,4820862300,23850,23700,23900,23700,19148
20250219,090200,4365099000,23700,23700,23750,23650,18448
20250219,090100,3927908200,23750,23900,24000,23500,52026
20250219,090000,2692839150,23900,24100,24250,23800,111918
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185200 35700327250 21600 21600 21600 21600 25602
3 20250219 185100 35700327250 21600 21600 21600 21600 0
4 20250219 185000 35700327250 21600 21600 21600 21600 0
5 20250219 184900 35700327250 21600 21600 21600 21600 0
6 20250219 184800 35700327250 21600 21600 21600 21600 0
7 20250219 184700 35700327250 21600 21600 21600 21600 0
8 20250219 184600 35700327250 21600 21600 21600 21600 0
9 20250219 184500 35700327250 21600 21600 21600 21600 0
10 20250219 184400 35700327250 21600 21600 21600 21600 0
11 20250219 184300 35700327250 21600 21600 21600 21600 0
12 20250219 184200 35700327250 21600 21600 21600 21600 0
13 20250219 184100 35700327250 21600 21600 21600 21600 0
14 20250219 184000 35700327250 21600 21600 21600 21600 0
15 20250219 183900 35700327250 21600 21600 21600 21600 0
16 20250219 183800 35700327250 21600 21600 21600 21600 0
17 20250219 183700 35700327250 21600 21600 21600 21600 0
18 20250219 183600 35700327250 21600 21600 21600 21600 0
19 20250219 183500 35700327250 21600 21600 21600 21600 0
20 20250219 183400 35700327250 21600 21600 21600 21600 0
21 20250219 183300 35700327250 21600 21600 21600 21600 0
22 20250219 183200 35700327250 21600 21600 21600 21600 0
23 20250219 183100 35700327250 21600 21600 21600 21600 0
24 20250219 183000 35700327250 21600 21600 21600 21600 0
25 20250219 182900 35700327250 21600 21600 21600 21600 0
26 20250219 182800 35700327250 21600 21600 21600 21600 0
27 20250219 182700 35700327250 21600 21600 21600 21600 0
28 20250219 182600 35700327250 21600 21600 21600 21600 0
29 20250219 182500 35700327250 21600 21600 21600 21600 0
30 20250219 182400 35700327250 21600 21600 21600 21600 0
31 20250219 182300 35700327250 21600 21600 21600 21600 0
32 20250219 182200 35700327250 21600 21600 21600 21600 25602
33 20250219 182100 35700327250 21600 21600 21600 21600 0
34 20250219 182000 35700327250 21600 21600 21600 21600 0
35 20250219 181900 35700327250 21600 21600 21600 21600 0
36 20250219 181800 35700327250 21600 21600 21600 21600 0
37 20250219 181700 35700327250 21600 21600 21600 21600 0
38 20250219 181600 35700327250 21600 21600 21600 21600 0
39 20250219 181500 35700327250 21600 21600 21600 21600 0
40 20250219 181400 35700327250 21600 21600 21600 21600 0
41 20250219 181300 35700327250 21600 21600 21600 21600 0
42 20250219 181200 35700327250 21600 21600 21600 21600 0
43 20250219 181100 35700327250 21600 21600 21600 21600 0
44 20250219 181000 35700327250 21600 21600 21600 21600 0
45 20250219 180900 35700327250 21600 21600 21600 21600 0
46 20250219 180800 35700327250 21600 21600 21600 21600 0
47 20250219 180700 35700327250 21600 21600 21600 21600 0
48 20250219 180600 35700327250 21600 21600 21600 21600 0
49 20250219 180500 35700327250 21600 21600 21600 21600 0
50 20250219 180400 35700327250 21600 21600 21600 21600 0
51 20250219 180300 35700327250 21600 21600 21600 21600 0
52 20250219 180200 35700327250 21600 21600 21600 21600 0
53 20250219 180100 35700327250 21600 21600 21600 21600 0
54 20250219 180000 35700327250 21600 21600 21600 21600 0
55 20250219 175900 35700327250 21600 21600 21600 21600 0
56 20250219 175800 35700327250 21600 21600 21600 21600 0
57 20250219 175700 35700327250 21600 21600 21600 21600 0
58 20250219 175600 35700327250 21600 21600 21600 21600 0
59 20250219 175500 35700327250 21600 21600 21600 21600 0
60 20250219 175400 35700327250 21600 21600 21600 21600 0
61 20250219 175300 35700327250 21600 21600 21600 21600 0
62 20250219 175200 35700327250 21600 21600 21600 21600 25602
63 20250219 175100 35700327250 21600 21600 21600 21600 0
64 20250219 175000 35700327250 21600 21600 21600 21600 0
65 20250219 174900 35700327250 21600 21600 21600 21600 0
66 20250219 174800 35700327250 21600 21600 21600 21600 0
67 20250219 174700 35700327250 21600 21600 21600 21600 0
68 20250219 174600 35700327250 21600 21600 21600 21600 0
69 20250219 174500 35700327250 21600 21600 21600 21600 0
70 20250219 174400 35700327250 21600 21600 21600 21600 0
71 20250219 174300 35700327250 21600 21600 21600 21600 0
72 20250219 174200 35700327250 21600 21600 21600 21600 0
73 20250219 174100 35700327250 21600 21600 21600 21600 0
74 20250219 174000 35700327250 21600 21600 21600 21600 0
75 20250219 173900 35700327250 21600 21600 21600 21600 0
76 20250219 173800 35700327250 21600 21600 21600 21600 0
77 20250219 173700 35700327250 21600 21600 21600 21600 0
78 20250219 173600 35700327250 21600 21600 21600 21600 0
79 20250219 173500 35700327250 21600 21600 21600 21600 0
80 20250219 173400 35700327250 21600 21600 21600 21600 0
81 20250219 173300 35700327250 21600 21600 21600 21600 0
82 20250219 173200 35700327250 21600 21600 21600 21600 0
83 20250219 173100 35700327250 21600 21600 21600 21600 0
84 20250219 173000 35700327250 21600 21600 21600 21600 0
85 20250219 172900 35700327250 21600 21600 21600 21600 0
86 20250219 172800 35700327250 21600 21600 21600 21600 0
87 20250219 172700 35700327250 21600 21600 21600 21600 0
88 20250219 172600 35700327250 21600 21600 21600 21600 0
89 20250219 172500 35700327250 21600 21600 21600 21600 0
90 20250219 172400 35700327250 21600 21600 21600 21600 0
91 20250219 172300 35700327250 21600 21600 21600 21600 0
92 20250219 172200 35700327250 21600 21600 21600 21600 25602
93 20250219 172100 35700327250 21600 21600 21600 21600 0
94 20250219 172000 35700327250 21600 21600 21600 21600 0
95 20250219 171900 35700327250 21600 21600 21600 21600 0
96 20250219 171800 35700327250 21600 21600 21600 21600 0
97 20250219 171700 35700327250 21600 21600 21600 21600 0
98 20250219 171600 35700327250 21600 21600 21600 21600 0
99 20250219 171500 35700327250 21600 21600 21600 21600 0
100 20250219 171400 35700327250 21600 21600 21600 21600 0
101 20250219 171300 35700327250 21600 21600 21600 21600 0
102 20250219 171200 35700327250 21600 21600 21600 21600 0
103 20250219 171100 35700327250 21600 21600 21600 21600 0
104 20250219 171000 35700327250 21600 21600 21600 21600 0
105 20250219 170900 35700327250 21600 21600 21600 21600 0
106 20250219 170800 35700327250 21600 21600 21600 21600 0
107 20250219 170700 35700327250 21600 21600 21600 21600 0
108 20250219 170600 35700327250 21600 21600 21600 21600 0
109 20250219 170500 35700327250 21600 21600 21600 21600 0
110 20250219 170400 35700327250 21600 21600 21600 21600 0
111 20250219 170300 35700327250 21600 21600 21600 21600 0
112 20250219 170200 35700327250 21600 21600 21600 21600 0
113 20250219 170100 35700327250 21600 21600 21600 21600 0
114 20250219 170000 35700327250 21600 21600 21600 21600 0
115 20250219 165900 35700327250 21600 21600 21600 21600 0
116 20250219 165800 35700327250 21600 21600 21600 21600 0
117 20250219 165700 35700327250 21600 21600 21600 21600 0
118 20250219 165600 35700327250 21600 21600 21600 21600 0
119 20250219 165500 35700327250 21600 21600 21600 21600 0
120 20250219 165400 35700327250 21600 21600 21600 21600 0
121 20250219 165300 35700327250 21600 21600 21600 21600 0
122 20250219 165200 35700327250 21600 21600 21600 21600 25602
123 20250219 165100 35700327250 21600 21600 21600 21600 0
124 20250219 165000 35700327250 21600 21600 21600 21600 0
125 20250219 164900 35700327250 21600 21600 21600 21600 0
126 20250219 164800 35700327250 21600 21600 21600 21600 0
127 20250219 164700 35700327250 21600 21600 21600 21600 0
128 20250219 164600 35700327250 21600 21600 21600 21600 0
129 20250219 164500 35700327250 21600 21600 21600 21600 0
130 20250219 164400 35700327250 21600 21600 21600 21600 0
131 20250219 164300 35700327250 21600 21600 21600 21600 0
132 20250219 164200 35700327250 21600 21600 21600 21600 0
133 20250219 164100 35700327250 21600 21600 21600 21600 0
134 20250219 164000 35700327250 21600 21600 21600 21600 0
135 20250219 163900 35700327250 21600 21600 21600 21600 0
136 20250219 163800 35700327250 21600 21600 21600 21600 0
137 20250219 163700 35700327250 21600 21600 21600 21600 0
138 20250219 163600 35700327250 21600 21600 21600 21600 0
139 20250219 163500 35700327250 21600 21600 21600 21600 0
140 20250219 163400 35700327250 21600 21600 21600 21600 0
141 20250219 163300 35700327250 21600 21600 21600 21600 0
142 20250219 163200 35700327250 21600 21600 21600 21600 0
143 20250219 163100 35700327250 21600 21600 21600 21600 0
144 20250219 163000 35700327250 21600 21600 21600 21600 0
145 20250219 162900 35700327250 21600 21600 21600 21600 0
146 20250219 162800 35700327250 21600 21600 21600 21600 0
147 20250219 162700 35700327250 21600 21600 21600 21600 0
148 20250219 162600 35700327250 21600 21600 21600 21600 0
149 20250219 162500 35700327250 21600 21600 21600 21600 0
150 20250219 162400 35700327250 21600 21600 21600 21600 0
151 20250219 162300 35700327250 21600 21600 21600 21600 0
152 20250219 162200 35700327250 21600 21600 21600 21600 25602
153 20250219 162100 35700327250 21600 21600 21600 21600 0
154 20250219 162000 35700327250 21600 21600 21600 21600 0
155 20250219 161900 35700327250 21600 21600 21600 21600 0
156 20250219 161800 35700327250 21600 21600 21600 21600 0
157 20250219 161700 35700327250 21600 21600 21600 21600 0
158 20250219 161600 35700327250 21600 21600 21600 21600 0
159 20250219 161500 35700327250 21600 21600 21600 21600 0
160 20250219 161400 35700327250 21600 21600 21600 21600 0
161 20250219 161300 35700327250 21600 21600 21600 21600 0
162 20250219 161200 35700327250 21600 21600 21600 21600 0
163 20250219 161100 35700327250 21600 21600 21600 21600 0
164 20250219 161000 35700327250 21600 21600 21600 21600 0
165 20250219 160900 35700327250 21600 21600 21600 21600 0
166 20250219 160800 35700327250 21600 21600 21600 21600 0
167 20250219 160700 35700327250 21600 21600 21600 21600 0
168 20250219 160600 35700327250 21600 21600 21600 21600 0
169 20250219 160500 35700327250 21600 21600 21600 21600 0
170 20250219 160400 35700327250 21600 21600 21600 21600 0
171 20250219 160300 35700327250 21600 21600 21600 21600 0
172 20250219 160200 35700327250 21600 21600 21600 21600 0
173 20250219 160100 35700327250 21600 21600 21600 21600 0
174 20250219 160000 35700327250 21600 21600 21600 21600 0
175 20250219 155900 35700327250 21600 21600 21600 21600 0
176 20250219 155800 35700327250 21600 21600 21600 21600 0
177 20250219 155700 35700327250 21600 21600 21600 21600 0
178 20250219 155600 35700327250 21600 21600 21600 21600 0
179 20250219 155500 35700327250 21600 21600 21600 21600 0
180 20250219 155400 35700327250 21600 21600 21600 21600 0
181 20250219 155300 35700327250 21600 21600 21600 21600 0
182 20250219 155200 35700327250 21600 21600 21600 21600 25602
183 20250219 155100 35700327250 21600 21600 21600 21600 0
184 20250219 155000 35700327250 21600 21600 21600 21600 0
185 20250219 154900 35700327250 21600 21600 21600 21600 0
186 20250219 154800 35700327250 21600 21600 21600 21600 0
187 20250219 154700 35700327250 21600 21600 21600 21600 0
188 20250219 154600 35700327250 21600 21600 21600 21600 0
189 20250219 154500 35700327250 21600 21600 21600 21600 0
190 20250219 154400 35700327250 21600 21600 21600 21600 0
191 20250219 154300 35700327250 21600 21600 21600 21600 0
192 20250219 154200 35700327250 21600 21600 21600 21600 0
193 20250219 154100 35700327250 21600 21600 21600 21600 0
194 20250219 154000 35700327250 21600 21600 21600 21600 0
195 20250219 153900 35700327250 21600 21600 21600 21600 0
196 20250219 153800 35700327250 21600 21600 21600 21600 0
197 20250219 153700 35700327250 21600 21600 21600 21600 0
198 20250219 153600 35700327250 21600 21600 21600 21600 0
199 20250219 153500 35700327250 21600 21600 21600 21600 0
200 20250219 153400 35700327250 21600 21600 21600 21600 0
201 20250219 153300 35700327250 21600 21600 21600 21600 0
202 20250219 153200 35700327250 21600 21600 21600 21600 0
203 20250219 153100 35700327250 21600 21600 21600 21600 0
204 20250219 153000 35700327250 21600 21600 21600 21600 25602
205 20250219 152900 35147324050 21600 21600 21600 21600 0
206 20250219 152800 35147324050 21600 21600 21600 21600 0
207 20250219 152700 35147324050 21600 21600 21600 21600 0
208 20250219 152600 35147324050 21600 21600 21600 21600 0
209 20250219 152500 35147324050 21600 21600 21600 21600 0
210 20250219 152400 35147324050 21600 21600 21600 21600 0
211 20250219 152300 35147324050 21600 21600 21600 21600 0
212 20250219 152200 35147324050 21600 21600 21600 21600 0
213 20250219 152100 35147324050 21600 21600 21600 21600 0
214 20250219 152000 35147324050 21600 21600 21600 21600 0
215 20250219 151900 35147324050 21600 21600 21600 21550 3789
216 20250219 151800 35065623750 21600 21600 21600 21550 1705
217 20250219 151700 35028834050 21550 21600 21600 21550 1442
218 20250219 151600 34997731550 21600 21600 21600 21500 2840
219 20250219 151500 34936471000 21600 21600 21600 21550 3500
220 20250219 151400 34860983050 21550 21550 21600 21500 1588
221 20250219 151300 34826745250 21550 21550 21600 21500 4486
222 20250219 151200 34730150500 21550 21550 21550 21500 1217
223 20250219 151100 34703929300 21550 21600 21600 21500 3753
224 20250219 151000 34623152200 21600 21550 21600 21500 2416
225 20250219 150900 34571086750 21550 21550 21550 21500 4035
226 20250219 150800 34484165200 21500 21550 21550 21500 4048
227 20250219 150700 34397071850 21550 21550 21600 21550 3154
228 20250219 150600 34329078050 21600 21550 21600 21550 4475
229 20250219 150500 34232584450 21550 21600 21650 21550 18122
230 20250219 150400 33841425650 21600 21700 21700 21600 10258
231 20250219 150300 33619391500 21700 21700 21700 21650 1071
232 20250219 150200 33596176350 21700 21700 21700 21650 2450
233 20250219 150100 33543106450 21650 21700 21700 21650 3803
234 20250219 150000 33460713200 21700 21700 21700 21650 1508
235 20250219 145900 33428031600 21650 21700 21750 21650 5820
236 20250219 145800 33301796000 21700 21750 21750 21700 8493
237 20250219 145700 33117397900 21750 21750 21800 21750 1507
238 20250219 145600 33084615700 21800 21800 21800 21750 572
239 20250219 145500 33072171000 21800 21750 21800 21750 2296
240 20250219 145400 33022219500 21800 21750 21800 21750 186
241 20250219 145300 33018173550 21750 21800 21800 21750 1523
242 20250219 145200 32985032150 21800 21800 21800 21750 1553
243 20250219 145100 32951245900 21800 21800 21800 21750 1340
244 20250219 145000 32922040250 21800 21800 21800 21750 1224
245 20250219 144900 32895380050 21800 21800 21800 21750 1312
246 20250219 144800 32866820950 21750 21700 21750 21700 1864
247 20250219 144700 32826294700 21750 21750 21750 21700 423
248 20250219 144600 32817094650 21750 21700 21750 21700 1121
249 20250219 144500 32792739750 21750 21700 21750 21700 261
250 20250219 144400 32787075450 21700 21800 21800 21700 1267
251 20250219 144300 32759519650 21750 21750 21800 21750 911
252 20250219 144200 32739696850 21750 21800 21850 21750 283
253 20250219 144100 32733524850 21850 21800 21850 21800 1099
254 20250219 144000 32709544550 21800 21800 21850 21700 3233
255 20250219 143900 32639123200 21800 21750 21800 21750 1393
256 20250219 143800 32608817450 21800 21800 21800 21700 2554
257 20250219 143700 32553226700 21800 21700 21800 21700 944
258 20250219 143600 32532694150 21750 21800 21800 21700 780
259 20250219 143500 32515730800 21750 21750 21800 21750 1662
260 20250219 143400 32479581850 21750 21700 21750 21700 847
261 20250219 143300 32461180800 21750 21700 21750 21650 1562
262 20250219 143200 32427242050 21650 21700 21700 21650 253
263 20250219 143100 32421753550 21650 21700 21700 21650 2165
264 20250219 143000 32374877100 21700 21650 21750 21650 1829
265 20250219 142900 32335205950 21650 21700 21750 21650 1284
266 20250219 142800 32307332300 21750 21700 21750 21700 1106
267 20250219 142700 32283329950 21700 21750 21750 21700 1293
268 20250219 142600 32255269850 21750 21750 21750 21700 422
269 20250219 142500 32246111350 21750 21750 21750 21700 905
270 20250219 142400 32226471150 21700 21750 21750 21700 493
271 20250219 142300 32215772200 21700 21750 21800 21700 4829
272 20250219 142200 32110968350 21750 21750 21800 21750 687
273 20250219 142100 32096025400 21800 21750 21800 21750 304
274 20250219 142000 32089413050 21750 21750 21750 21700 459
275 20250219 141900 32079451300 21750 21700 21750 21700 231
276 20250219 141800 32074435050 21750 21750 21800 21750 684
277 20250219 141700 32059557800 21800 21800 21800 21750 986
278 20250219 141600 32038093150 21800 21800 21800 21750 167
279 20250219 141500 32034453150 21800 21800 21800 21750 363
280 20250219 141400 32026556550 21800 21800 21800 21750 807
281 20250219 141300 32008991400 21800 21750 21800 21750 1851
282 20250219 141200 31968732100 21750 21750 21750 21700 780
283 20250219 141100 31951803400 21750 21700 21750 21700 37
284 20250219 141000 31951000150 21750 21700 21750 21700 833
285 20250219 140900 31932903350 21750 21750 21750 21700 515
286 20250219 140800 31921720900 21800 21750 21800 21700 1075
287 20250219 140700 31898341600 21750 21750 21750 21700 814
288 20250219 140600 31880638850 21750 21650 21750 21650 327
289 20250219 140500 31873542050 21650 21650 21650 21650 299
290 20250219 140400 31867068700 21750 21800 21800 21650 10668
291 20250219 140300 31635773900 21800 21750 21800 21750 675
292 20250219 140200 31621092600 21750 21750 21750 21750 704
293 20250219 140100 31605780600 21750 21800 21800 21750 457
294 20250219 140000 31595820500 21800 21750 21800 21750 139
295 20250219 135900 31592794950 21750 21750 21800 21750 807
296 20250219 135800 31575242550 21750 21700 21750 21700 444
297 20250219 135700 31565591500 21700 21700 21750 21700 498
298 20250219 135600 31554784750 21700 21700 21700 21650 507
299 20250219 135500 31543793450 21650 21650 21700 21650 471
300 20250219 135400 31533574300 21700 21700 21700 21650 471
301 20250219 135300 31523359500 21700 21700 21700 21700 727
302 20250219 135200 31507583600 21650 21700 21750 21650 4968
303 20250219 135100 31399852550 21700 21750 21750 21700 462
304 20250219 135000 31389818100 21700 21700 21750 21700 726
305 20250219 134900 31374044200 21750 21750 21750 21700 98
306 20250219 134800 31371913200 21700 21750 21750 21700 1858
307 20250219 134700 31331530500 21750 21700 21750 21700 275
308 20250219 134600 31325562150 21700 21800 21800 21700 1116
309 20250219 134500 31301293650 21750 21750 21800 21750 830
310 20250219 134400 31283234750 21800 21700 21800 21700 2120
311 20250219 134300 31237181700 21700 21700 21750 21700 640
312 20250219 134200 31223281200 21750 21750 21750 21700 2119
313 20250219 134100 31177286400 21750 21700 21750 21700 1134
314 20250219 134000 31152660750 21700 21700 21750 21700 775
315 20250219 133900 31135817600 21700 21750 21750 21700 337
316 20250219 133800 31128501800 21750 21750 21750 21700 2500
317 20250219 133700 31074172000 21750 21800 21800 21750 616
318 20250219 133600 31060765500 21750 21750 21800 21700 3012
319 20250219 133500 30995394550 21700 21700 21750 21700 514
320 20250219 133400 30984236300 21750 21750 21750 21750 284
321 20250219 133300 30978059300 21750 21750 21750 21700 1334
322 20250219 133200 30949089550 21700 21750 21750 21700 1488
323 20250219 133100 30916780000 21750 21750 21750 21700 1000
324 20250219 133000 30895048400 21750 21750 21750 21700 3155
325 20250219 132900 30826581500 21750 21700 21750 21700 316
326 20250219 132800 30819718150 21700 21750 21750 21700 744
327 20250219 132700 30803556000 21700 21700 21750 21700 911
328 20250219 132600 30783779900 21750 21750 21750 21700 424
329 20250219 132500 30774575550 21750 21750 21750 21700 337
330 20250219 132400 30767257650 21750 21750 21750 21700 894
331 20250219 132300 30747824100 21800 21750 21800 21750 2062
332 20250219 132200 30702970350 21800 21800 21800 21750 190
333 20250219 132100 30698829850 21750 21750 21800 21750 192
334 20250219 132000 30694653700 21750 21800 21800 21750 523
335 20250219 131900 30683274800 21800 21800 21800 21800 570
336 20250219 131800 30670848800 21750 21800 21800 21750 1950
337 20250219 131700 30628422700 21800 21800 21850 21800 3201
338 20250219 131600 30558640850 21800 21800 21850 21800 341
339 20250219 131500 30551200150 21850 21850 21850 21850 207
340 20250219 131400 30546677200 21850 21900 21900 21800 537
341 20250219 131300 30534943650 21900 21850 21900 21850 700
342 20250219 131200 30519648450 21850 21900 21900 21850 228
343 20250219 131100 30514659300 21900 21850 21900 21850 383
344 20250219 131000 30506274650 21900 21800 21900 21800 256
345 20250219 130900 30500681350 21850 21800 21850 21800 512
346 20250219 130800 30489496150 21800 21800 21850 21750 985
347 20250219 130700 30468021150 21750 21750 21800 21750 287
348 20250219 130600 30461775750 21800 21750 21800 21750 172
349 20250219 130500 30458031650 21750 21800 21800 21750 461
350 20250219 130400 30447986350 21750 21750 21800 21750 293
351 20250219 130300 30441607550 21750 21750 21800 21750 956
352 20250219 130200 30420813850 21800 21750 21800 21750 352
353 20250219 130100 30413146100 21700 21750 21750 21700 664
354 20250219 130000 30398717150 21750 21750 21750 21700 644
355 20250219 125900 30384737200 21750 21750 21750 21700 103
356 20250219 125800 30382498150 21750 21750 21800 21700 1343
357 20250219 125700 30353290550 21750 21750 21800 21750 1111
358 20250219 125600 30329126050 21750 21750 21800 21750 819
359 20250219 125500 30311312750 21750 21750 21800 21700 1239
360 20250219 125400 30284360400 21750 21750 21800 21700 2537
361 20250219 125300 30229271300 21750 21750 21800 21750 1101
362 20250219 125200 30205324200 21750 21750 21750 21750 2455
363 20250219 125100 30151927950 21800 21800 21800 21750 3187
364 20250219 125000 30082599700 21800 21850 21850 21800 4947
365 20250219 124900 29974754100 21800 21800 21850 21800 533
366 20250219 124800 29963118050 21850 21850 21850 21800 341
367 20250219 124700 29955678950 21800 21850 21850 21800 95
368 20250219 124600 29953604250 21850 21850 21850 21850 30
369 20250219 124500 29952948750 21850 21900 21900 21800 169
370 20250219 124400 29949263600 21800 21850 21900 21800 588
371 20250219 124300 29936424800 21800 21850 21850 21800 622
372 20250219 124200 29922864750 21850 21900 21900 21800 5205
373 20250219 124100 29809124950 21900 21900 21950 21850 185
374 20250219 124000 29805080750 21900 21850 21900 21850 1754
375 20250219 123900 29766721400 21900 21850 21900 21850 340
376 20250219 123800 29759279600 21850 21900 21900 21850 92
377 20250219 123700 29757269250 21900 21900 21900 21850 26
378 20250219 123600 29756699950 21850 21850 21900 21850 964
379 20250219 123500 29735633650 21850 21850 21900 21850 142
380 20250219 123400 29732529900 21900 21900 21950 21850 1731
381 20250219 123300 29694626700 21900 21900 21950 21850 106
382 20250219 123200 29692305700 21850 21950 21950 21850 555
383 20250219 123100 29680137900 21950 21900 21950 21850 935
384 20250219 123000 29659694850 21950 21900 21950 21850 909
385 20250219 122900 29639790850 21850 21900 21900 21850 414
386 20250219 122800 29630741800 21900 21900 21900 21850 509
387 20250219 122700 29619606400 21850 21850 21850 21850 29
388 20250219 122600 29618972750 21900 21900 21900 21850 419
389 20250219 122500 29609815100 21900 21900 21900 21900 237
390 20250219 122400 29604624800 21900 21900 21950 21900 1359
391 20250219 122300 29574861250 21900 21900 21950 21900 166
392 20250219 122200 29571224250 21950 21950 21950 21950 57
393 20250219 122100 29569973100 21950 21950 21950 21900 481
394 20250219 122000 29559419750 22000 22000 22000 22000 129
395 20250219 121900 29556581750 22000 21950 22000 21900 242
396 20250219 121800 29551269750 22000 21950 22000 21900 316
397 20250219 121700 29544323850 21950 21950 21950 21900 309
398 20250219 121600 29537547850 21950 21950 22000 21900 1703
399 20250219 121500 29500209950 21950 21900 21950 21900 270
400 20250219 121400 29494287250 21950 21950 21950 21900 264
401 20250219 121300 29488492800 21900 21950 21950 21900 324
402 20250219 121200 29481392550 21950 21900 21950 21900 402
403 20250219 121100 29472573550 21900 21950 21950 21900 16
404 20250219 121000 29472222600 21900 21900 21950 21900 856
405 20250219 120900 29453471450 21900 21900 21900 21900 520
406 20250219 120800 29442083450 21900 21950 21950 21900 763
407 20250219 120700 29425356950 21950 21900 21950 21850 1325
408 20250219 120600 29396350700 21900 21950 21950 21850 1121
409 20250219 120500 29371787800 21950 21950 21950 21900 224
410 20250219 120400 29366871450 21900 21900 21950 21850 1328
411 20250219 120300 29337764300 21900 21900 21900 21850 201
412 20250219 120200 29333368600 21850 21900 21900 21850 1155
413 20250219 120100 29308085250 21900 21900 21950 21900 452
414 20250219 120000 29298186050 21900 21950 21950 21900 225
415 20250219 115900 29293252950 21950 21950 21950 21900 495
416 20250219 115800 29282408550 21950 21950 22000 21900 949
417 20250219 115700 29261578000 21950 22000 22050 21950 3255
418 20250219 115600 29190064100 22000 22000 22050 22000 771
419 20250219 115500 29173089100 22050 22050 22050 21950 736
420 20250219 115400 29156881150 21950 22050 22050 21950 736
421 20250219 115300 29140676000 22050 21950 22050 21900 2306
422 20250219 115200 29090011450 21950 21950 21950 21950 190
423 20250219 115100 29085840950 21950 21950 22000 21900 986
424 20250219 115000 29064219400 22000 22000 22050 21900 6171
425 20250219 114900 28928700950 22000 21950 22050 21950 1007
426 20250219 114800 28906550850 22000 22000 22000 21950 1546
427 20250219 114700 28872540500 22000 22000 22000 21950 387
428 20250219 114600 28864027500 22000 22000 22000 21950 844
429 20250219 114500 28845464000 22000 21950 22000 21950 736
430 20250219 114400 28829272150 22000 21950 22000 21900 2673
431 20250219 114300 28770576500 22000 21950 22000 21950 3646
432 20250219 114200 28690481000 21950 21950 21950 21900 835
433 20250219 114100 28672181300 21950 21950 21950 21900 314
434 20250219 114000 28665295700 21950 21950 21950 21900 758
435 20250219 113900 28648675850 21950 21900 21950 21850 2346
436 20250219 113800 28597299500 21900 21850 21900 21800 800
437 20250219 113700 28579815950 21800 21800 21850 21800 855
438 20250219 113600 28561149600 21750 21800 21800 21750 3054
439 20250219 113500 28494714450 21800 21800 21850 21800 247
440 20250219 113400 28489329650 21800 21800 21850 21750 294
441 20250219 113300 28482920400 21850 21800 21850 21800 236
442 20250219 113200 28477767250 21850 21850 21850 21800 220
443 20250219 113100 28472965550 21850 21800 21850 21750 343
444 20250219 113000 28465483550 21850 21750 21850 21750 725
445 20250219 112900 28449690000 21750 21750 21750 21700 840
446 20250219 112800 28431422100 21750 21750 21750 21700 1925
447 20250219 112700 28389591650 21750 21750 21800 21750 1751
448 20250219 112600 28351505800 21750 21800 21800 21750 546
449 20250219 112500 28339630150 21800 21750 21800 21700 1994
450 20250219 112400 28296332650 21750 21800 21800 21700 987
451 20250219 112300 28274874950 21800 21800 21800 21750 282
452 20250219 112200 28268738600 21800 21850 21850 21750 2454
453 20250219 112100 28215316450 21850 21850 21900 21800 2920
454 20250219 112000 28151557350 21850 21800 21850 21800 885
455 20250219 111900 28132262900 21800 21750 21800 21750 1309
456 20250219 111800 28103789900 21750 21700 21750 21700 1268
457 20250219 111700 28076246900 21750 21750 21750 21700 613
458 20250219 111600 28062938950 21750 21700 21800 21700 468
459 20250219 111500 28052765650 21750 21800 21800 21700 2826
460 20250219 111400 27991248900 21800 21800 21800 21750 624
461 20250219 111300 27977658800 21800 21750 21800 21750 1634
462 20250219 111200 27942116800 21750 21750 21800 21750 474
463 20250219 111100 27931800850 21750 21750 21800 21750 101
464 20250219 111000 27929602200 21750 21750 21800 21750 1322
465 20250219 110900 27900797350 21800 21800 21850 21800 2162
466 20250219 110800 27853648000 21800 21800 21850 21800 1871
467 20250219 110700 27812833650 21800 21800 21850 21800 378
468 20250219 110600 27804592350 21800 21850 21850 21800 846
469 20250219 110500 27786146550 21800 21800 21850 21800 1907
470 20250219 110400 27744565100 21800 21850 21850 21800 1423
471 20250219 110300 27713479850 21850 21900 21900 21850 2349
472 20250219 110200 27662138850 21900 21900 21900 21850 847
473 20250219 110100 27643594250 21850 21900 21900 21850 810
474 20250219 110000 27625864850 21900 21900 21900 21850 1150
475 20250219 105900 27600694500 21900 21800 21900 21800 443
476 20250219 105800 27591007850 21900 21850 21900 21850 1742
477 20250219 105700 27552938450 21900 21800 21900 21800 852
478 20250219 105600 27534301700 21800 21850 21850 21800 919
479 20250219 105500 27514235850 21850 21850 21850 21800 318
480 20250219 105400 27507293800 21900 21850 21900 21800 731
481 20250219 105300 27491323950 21850 21800 21850 21800 2023
482 20250219 105200 27447218350 21800 21850 21900 21800 842
483 20250219 105100 27428818600 21900 21900 21950 21800 5342
484 20250219 105000 27311895450 21900 21850 21900 21800 1834
485 20250219 104900 27271831400 21850 21900 21900 21850 4272
486 20250219 104800 27178446300 21850 21850 21900 21850 2847
487 20250219 104700 27116128700 21850 21750 21850 21700 6581
488 20250219 104600 26972777750 21750 21750 21750 21700 5450
489 20250219 104500 26854483050 21750 21700 21800 21700 858
490 20250219 104400 26835833200 21700 21800 21800 21700 1684
491 20250219 104300 26799204650 21750 21800 21800 21750 1140
492 20250219 104200 26774377400 21800 21750 21800 21700 1068
493 20250219 104100 26751139350 21750 21700 21750 21700 625
494 20250219 104000 26737566900 21700 21750 21800 21700 2173
495 20250219 103900 26690329400 21750 21750 21800 21750 2254
496 20250219 103800 26641239600 21750 21750 21800 21700 2022
497 20250219 103700 26597272450 21750 21650 21750 21650 1554
498 20250219 103600 26563556850 21600 21650 21700 21600 1328
499 20250219 103500 26534830150 21700 21600 21700 21550 3077
500 20250219 103400 26468291550 21600 21600 21650 21600 1608
501 20250219 103300 26433558600 21600 21600 21650 21550 4430
502 20250219 103200 26337880050 21600 21600 21650 21550 5363
503 20250219 103100 26222203050 21600 21600 21650 21600 2834
504 20250219 103000 26160988350 21600 21650 21650 21600 1314
505 20250219 102900 26132583950 21600 21600 21650 21550 2195
506 20250219 102800 26085205550 21550 21650 21650 21550 11705
507 20250219 102700 25832773450 21600 21600 21700 21600 4930
508 20250219 102600 25726169150 21600 21650 21700 21600 3030
509 20250219 102500 25660623750 21650 21650 21750 21650 5824
510 20250219 102400 25534441850 21650 21650 21700 21650 1684
511 20250219 102300 25497946700 21700 21700 21750 21650 4519
512 20250219 102200 25399883800 21700 21750 21750 21700 2564
513 20250219 102100 25344195650 21750 21800 21850 21700 8197
514 20250219 102000 25165847900 21800 21800 21900 21800 820
515 20250219 101900 25147941550 21800 21850 21900 21800 1173
516 20250219 101800 25122306650 21850 21850 21900 21850 864
517 20250219 101700 25103414650 21850 21850 21900 21800 3050
518 20250219 101600 25036867100 21850 21900 21950 21850 6317
519 20250219 101500 24898765200 21900 21900 22000 21900 4595
520 20250219 101400 24798020900 21950 21900 21950 21900 1939
521 20250219 101300 24755528800 21900 21950 21950 21900 1833
522 20250219 101200 24715344850 21900 21950 22000 21900 2241
523 20250219 101100 24666197500 21950 21950 21950 21900 1357
524 20250219 101000 24636438300 21950 21900 21950 21900 1819
525 20250219 100900 24596593250 21900 21950 21950 21900 756
526 20250219 100800 24580001900 21950 21950 21950 21900 1622
527 20250219 100700 24544462450 21950 21800 21950 21800 3195
528 20250219 100600 24474567200 21800 21800 21850 21750 3909
529 20250219 100500 24389477650 21800 21850 21850 21750 3034
530 20250219 100400 24323371150 21800 21800 21800 21700 5122
531 20250219 100300 24212017600 21750 21750 21850 21750 3231
532 20250219 100200 24141667400 21800 21750 21850 21750 2233
533 20250219 100100 24093019950 21750 21850 21850 21750 4452
534 20250219 100000 23996123100 21800 21850 21900 21800 5002
535 20250219 095900 23887027200 21850 21950 22000 21850 9035
536 20250219 095800 23689430500 21950 22050 22050 21950 4424
537 20250219 095700 23592273150 22050 22050 22050 21950 3400
538 20250219 095600 23517445000 22050 22050 22100 22000 4721
539 20250219 095500 23413404550 22100 22000 22100 22000 7211
540 20250219 095400 23254520050 22000 21950 22050 21950 3387
541 20250219 095300 23179951800 21950 21950 22000 21900 2621
542 20250219 095200 23122469750 21950 21950 21950 21900 2699
543 20250219 095100 23063287450 21950 21950 22000 21900 4684
544 20250219 095000 22960442950 21950 22000 22000 21950 539
545 20250219 094900 22948587850 22000 21950 22000 21950 1908
546 20250219 094800 22906673850 21950 21950 22000 21950 2835
547 20250219 094700 22844419300 21950 21850 22000 21800 2312
548 20250219 094600 22793823400 21800 21950 21950 21800 10376
549 20250219 094500 22566526500 22000 22100 22100 21950 6008
550 20250219 094400 22434271650 22100 21900 22150 21900 23594
551 20250219 094300 21915129400 21900 21850 21900 21850 2982
552 20250219 094200 21849857250 21900 21850 21900 21800 3138
553 20250219 094100 21781296750 21900 21800 21900 21750 2900
554 20250219 094000 21718062250 21800 21850 21900 21750 11019
555 20250219 093900 21477388350 21850 21800 21900 21750 8630
556 20250219 093800 21289062350 21800 21750 21800 21650 5934
557 20250219 093700 21160086950 21700 21600 21700 21500 6465
558 20250219 093600 21020342750 21500 21600 21700 21450 23626
559 20250219 093500 20511164550 21600 21650 21650 21550 12242
560 20250219 093400 20247028150 21650 21850 21850 21600 18308
561 20250219 093300 19849307000 21850 21800 21950 21800 22761
562 20250219 093200 19351492650 21800 21750 21850 21700 9407
563 20250219 093100 19146681550 21700 21650 21850 21650 22874
564 20250219 093000 18649873800 21700 21450 21700 21450 49097
565 20250219 092900 17591387250 21500 21600 21650 21400 36722
566 20250219 092800 16800498900 21700 21700 21700 21700 0
567 20250219 092700 16800498900 21700 21800 21850 21700 39482
568 20250219 092600 15942942000 21800 21800 21900 21800 25453
569 20250219 092500 15387362550 21800 21950 22050 21800 26587
570 20250219 092400 14806393550 21950 22100 22150 21850 39062
571 20250219 092300 13947986050 22100 22350 22400 22050 32358
572 20250219 092200 13230283700 22350 22400 22450 22350 9736
573 20250219 092100 13012274400 22400 22300 22450 22250 10333
574 20250219 092000 12780960900 22300 22200 22300 22150 9304
575 20250219 091900 12574313500 22200 22350 22400 22150 22273
576 20250219 091800 12079243750 22350 22350 22400 22300 11097
577 20250219 091700 11831275800 22400 22300 22450 22250 13096
578 20250219 091600 11538370450 22300 22200 22450 22150 25160
579 20250219 091500 10977870800 22300 22700 22700 22150 55225
580 20250219 091400 9742812250 22650 22600 22800 22550 11012
581 20250219 091300 9493363350 22650 22650 22700 22550 18632
582 20250219 091200 9071943750 22650 22750 22900 22650 19344
583 20250219 091100 8632170150 22750 22800 22850 22650 27760
584 20250219 091000 8000854750 22800 23100 23150 22800 26584
585 20250219 090900 7390351700 23150 23200 23250 23100 8038
586 20250219 090800 7204255150 23250 23050 23250 23000 13764
587 20250219 090700 6886766850 23050 23100 23200 23050 16625
588 20250219 090600 6502862900 23100 23550 23600 23050 45966
589 20250219 090500 5432323700 23550 23750 23800 23550 14680
590 20250219 090400 5084650250 23800 23900 23900 23800 11073
591 20250219 090300 4820862300 23850 23700 23900 23700 19148
592 20250219 090200 4365099000 23700 23700 23750 23650 18448
593 20250219 090100 3927908200 23750 23900 24000 23500 52026
594 20250219 090000 2692839150 23900 24100 24250 23800 111918

1
008830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,8987520,0,208061088000,0.00
20250214,0,8987520,0,208061088000,0.00
20250213,0,8987520,0,223339872000,0.00
20250212,0,8987520,0,182446656000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 8987520 0 208061088000 0.00
3 20250214 0 8987520 0 208061088000 0.00
4 20250213 0 8987520 0 223339872000 0.00
5 20250212 0 8987520 0 182446656000 0.00