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

597
009830/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185500,35288107450,21900,21900,21900,21900,25099
20250219,185400,35288107450,21900,21900,21900,21900,0
20250219,185300,35288107450,21900,21900,21900,21900,0
20250219,185200,35288107450,21900,21900,21900,21900,0
20250219,185100,35288107450,21900,21900,21900,21900,0
20250219,185000,35288107450,21900,21900,21900,21900,0
20250219,184900,35288107450,21900,21900,21900,21900,0
20250219,184800,35288107450,21900,21900,21900,21900,0
20250219,184700,35288107450,21900,21900,21900,21900,0
20250219,184600,35288107450,21900,21900,21900,21900,0
20250219,184500,35288107450,21900,21900,21900,21900,0
20250219,184400,35288107450,21900,21900,21900,21900,0
20250219,184300,35288107450,21900,21900,21900,21900,0
20250219,184200,35288107450,21900,21900,21900,21900,0
20250219,184100,35288107450,21900,21900,21900,21900,0
20250219,184000,35288107450,21900,21900,21900,21900,0
20250219,183900,35288107450,21900,21900,21900,21900,0
20250219,183800,35288107450,21900,21900,21900,21900,0
20250219,183700,35288107450,21900,21900,21900,21900,0
20250219,183600,35288107450,21900,21900,21900,21900,0
20250219,183500,35288107450,21900,21900,21900,21900,0
20250219,183400,35288107450,21900,21900,21900,21900,0
20250219,183300,35288107450,21900,21900,21900,21900,0
20250219,183200,35288107450,21900,21900,21900,21900,0
20250219,183100,35288107450,21900,21900,21900,21900,0
20250219,183000,35288107450,21900,21900,21900,21900,0
20250219,182900,35288107450,21900,21900,21900,21900,0
20250219,182800,35288107450,21900,21900,21900,21900,0
20250219,182700,35288107450,21900,21900,21900,21900,0
20250219,182600,35288107450,21900,21900,21900,21900,0
20250219,182500,35288107450,21900,21900,21900,21900,25099
20250219,182400,35288107450,21900,21900,21900,21900,0
20250219,182300,35288107450,21900,21900,21900,21900,0
20250219,182200,35288107450,21900,21900,21900,21900,0
20250219,182100,35288107450,21900,21900,21900,21900,0
20250219,182000,35288107450,21900,21900,21900,21900,0
20250219,181900,35288107450,21900,21900,21900,21900,0
20250219,181800,35288107450,21900,21900,21900,21900,0
20250219,181700,35288107450,21900,21900,21900,21900,0
20250219,181600,35288107450,21900,21900,21900,21900,0
20250219,181500,35288107450,21900,21900,21900,21900,0
20250219,181400,35288107450,21900,21900,21900,21900,0
20250219,181300,35288107450,21900,21900,21900,21900,0
20250219,181200,35288107450,21900,21900,21900,21900,0
20250219,181100,35288107450,21900,21900,21900,21900,0
20250219,181000,35288107450,21900,21900,21900,21900,0
20250219,180900,35288107450,21900,21900,21900,21900,0
20250219,180800,35288107450,21900,21900,21900,21900,0
20250219,180700,35288107450,21900,21900,21900,21900,0
20250219,180600,35288107450,21900,21900,21900,21900,0
20250219,180500,35288107450,21900,21900,21900,21900,0
20250219,180400,35288107450,21900,21900,21900,21900,0
20250219,180300,35288107450,21900,21900,21900,21900,0
20250219,180200,35288107450,21900,21900,21900,21900,0
20250219,180100,35288107450,21900,21900,21900,21900,0
20250219,180000,35288107450,21900,21900,21900,21900,0
20250219,175900,35288107450,21900,21900,21900,21900,0
20250219,175800,35288107450,21900,21900,21900,21900,0
20250219,175700,35288107450,21900,21900,21900,21900,0
20250219,175600,35288107450,21900,21900,21900,21900,0
20250219,175500,35288107450,21900,21900,21900,21900,25099
20250219,175400,35288107450,21900,21900,21900,21900,0
20250219,175300,35288107450,21900,21900,21900,21900,0
20250219,175200,35288107450,21900,21900,21900,21900,0
20250219,175100,35288107450,21900,21900,21900,21900,0
20250219,175000,35288107450,21900,21900,21900,21900,0
20250219,174900,35288107450,21900,21900,21900,21900,0
20250219,174800,35288107450,21900,21900,21900,21900,0
20250219,174700,35288107450,21900,21900,21900,21900,0
20250219,174600,35288107450,21900,21900,21900,21900,0
20250219,174500,35288107450,21900,21900,21900,21900,0
20250219,174400,35288107450,21900,21900,21900,21900,0
20250219,174300,35288107450,21900,21900,21900,21900,0
20250219,174200,35288107450,21900,21900,21900,21900,0
20250219,174100,35288107450,21900,21900,21900,21900,0
20250219,174000,35288107450,21900,21900,21900,21900,0
20250219,173900,35288107450,21900,21900,21900,21900,0
20250219,173800,35288107450,21900,21900,21900,21900,0
20250219,173700,35288107450,21900,21900,21900,21900,0
20250219,173600,35288107450,21900,21900,21900,21900,0
20250219,173500,35288107450,21900,21900,21900,21900,0
20250219,173400,35288107450,21900,21900,21900,21900,0
20250219,173300,35288107450,21900,21900,21900,21900,0
20250219,173200,35288107450,21900,21900,21900,21900,0
20250219,173100,35288107450,21900,21900,21900,21900,0
20250219,173000,35288107450,21900,21900,21900,21900,0
20250219,172900,35288107450,21900,21900,21900,21900,0
20250219,172800,35288107450,21900,21900,21900,21900,0
20250219,172700,35288107450,21900,21900,21900,21900,0
20250219,172600,35288107450,21900,21900,21900,21900,0
20250219,172500,35288107450,21900,21900,21900,21900,25099
20250219,172400,35288107450,21900,21900,21900,21900,0
20250219,172300,35288107450,21900,21900,21900,21900,0
20250219,172200,35288107450,21900,21900,21900,21900,0
20250219,172100,35288107450,21900,21900,21900,21900,0
20250219,172000,35288107450,21900,21900,21900,21900,0
20250219,171900,35288107450,21900,21900,21900,21900,0
20250219,171800,35288107450,21900,21900,21900,21900,0
20250219,171700,35288107450,21900,21900,21900,21900,0
20250219,171600,35288107450,21900,21900,21900,21900,0
20250219,171500,35288107450,21900,21900,21900,21900,0
20250219,171400,35288107450,21900,21900,21900,21900,0
20250219,171300,35288107450,21900,21900,21900,21900,0
20250219,171200,35288107450,21900,21900,21900,21900,0
20250219,171100,35288107450,21900,21900,21900,21900,0
20250219,171000,35288107450,21900,21900,21900,21900,0
20250219,170900,35288107450,21900,21900,21900,21900,0
20250219,170800,35288107450,21900,21900,21900,21900,0
20250219,170700,35288107450,21900,21900,21900,21900,0
20250219,170600,35288107450,21900,21900,21900,21900,0
20250219,170500,35288107450,21900,21900,21900,21900,0
20250219,170400,35288107450,21900,21900,21900,21900,0
20250219,170300,35288107450,21900,21900,21900,21900,0
20250219,170200,35288107450,21900,21900,21900,21900,0
20250219,170100,35288107450,21900,21900,21900,21900,0
20250219,170000,35288107450,21900,21900,21900,21900,0
20250219,165900,35288107450,21900,21900,21900,21900,0
20250219,165800,35288107450,21900,21900,21900,21900,0
20250219,165700,35288107450,21900,21900,21900,21900,0
20250219,165600,35288107450,21900,21900,21900,21900,0
20250219,165500,35288107450,21900,21900,21900,21900,25099
20250219,165400,35288107450,21900,21900,21900,21900,0
20250219,165300,35288107450,21900,21900,21900,21900,0
20250219,165200,35288107450,21900,21900,21900,21900,0
20250219,165100,35288107450,21900,21900,21900,21900,0
20250219,165000,35288107450,21900,21900,21900,21900,0
20250219,164900,35288107450,21900,21900,21900,21900,0
20250219,164800,35288107450,21900,21900,21900,21900,0
20250219,164700,35288107450,21900,21900,21900,21900,0
20250219,164600,35288107450,21900,21900,21900,21900,0
20250219,164500,35288107450,21900,21900,21900,21900,0
20250219,164400,35288107450,21900,21900,21900,21900,0
20250219,164300,35288107450,21900,21900,21900,21900,0
20250219,164200,35288107450,21900,21900,21900,21900,0
20250219,164100,35288107450,21900,21900,21900,21900,0
20250219,164000,35288107450,21900,21900,21900,21900,0
20250219,163900,35288107450,21900,21900,21900,21900,0
20250219,163800,35288107450,21900,21900,21900,21900,0
20250219,163700,35288107450,21900,21900,21900,21900,0
20250219,163600,35288107450,21900,21900,21900,21900,0
20250219,163500,35288107450,21900,21900,21900,21900,0
20250219,163400,35288107450,21900,21900,21900,21900,0
20250219,163300,35288107450,21900,21900,21900,21900,0
20250219,163200,35288107450,21900,21900,21900,21900,0
20250219,163100,35288107450,21900,21900,21900,21900,0
20250219,163000,35288107450,21900,21900,21900,21900,0
20250219,162900,35288107450,21900,21900,21900,21900,0
20250219,162800,35288107450,21900,21900,21900,21900,0
20250219,162700,35288107450,21900,21900,21900,21900,0
20250219,162600,35288107450,21900,21900,21900,21900,0
20250219,162500,35288107450,21900,21900,21900,21900,25099
20250219,162400,35288107450,21900,21900,21900,21900,0
20250219,162300,35288107450,21900,21900,21900,21900,0
20250219,162200,35288107450,21900,21900,21900,21900,0
20250219,162100,35288107450,21900,21900,21900,21900,0
20250219,162000,35288107450,21900,21900,21900,21900,0
20250219,161900,35288107450,21900,21900,21900,21900,0
20250219,161800,35288107450,21900,21900,21900,21900,0
20250219,161700,35288107450,21900,21900,21900,21900,0
20250219,161600,35288107450,21900,21900,21900,21900,0
20250219,161500,35288107450,21900,21900,21900,21900,0
20250219,161400,35288107450,21900,21900,21900,21900,0
20250219,161300,35288107450,21900,21900,21900,21900,0
20250219,161200,35288107450,21900,21900,21900,21900,0
20250219,161100,35288107450,21900,21900,21900,21900,0
20250219,161000,35288107450,21900,21900,21900,21900,0
20250219,160900,35288107450,21900,21900,21900,21900,0
20250219,160800,35288107450,21900,21900,21900,21900,0
20250219,160700,35288107450,21900,21900,21900,21900,0
20250219,160600,35288107450,21900,21900,21900,21900,0
20250219,160500,35288107450,21900,21900,21900,21900,0
20250219,160400,35288107450,21900,21900,21900,21900,0
20250219,160300,35288107450,21900,21900,21900,21900,0
20250219,160200,35288107450,21900,21900,21900,21900,0
20250219,160100,35288107450,21900,21900,21900,21900,0
20250219,160000,35288107450,21900,21900,21900,21900,0
20250219,155900,35288107450,21900,21900,21900,21900,0
20250219,155800,35288107450,21900,21900,21900,21900,0
20250219,155700,35288107450,21900,21900,21900,21900,0
20250219,155600,35288107450,21900,21900,21900,21900,0
20250219,155500,35288107450,21900,21900,21900,21900,25099
20250219,155400,35288107450,21900,21900,21900,21900,0
20250219,155300,35288107450,21900,21900,21900,21900,0
20250219,155200,35288107450,21900,21900,21900,21900,0
20250219,155100,35288107450,21900,21900,21900,21900,0
20250219,155000,35288107450,21900,21900,21900,21900,0
20250219,154900,35288107450,21900,21900,21900,21900,0
20250219,154800,35288107450,21900,21900,21900,21900,0
20250219,154700,35288107450,21900,21900,21900,21900,0
20250219,154600,35288107450,21900,21900,21900,21900,0
20250219,154500,35288107450,21900,21900,21900,21900,0
20250219,154400,35288107450,21900,21900,21900,21900,0
20250219,154300,35288107450,21900,21900,21900,21900,0
20250219,154200,35288107450,21900,21900,21900,21900,0
20250219,154100,35288107450,21900,21900,21900,21900,0
20250219,154000,35288107450,21900,21900,21900,21900,0
20250219,153900,35288107450,21900,21900,21900,21900,0
20250219,153800,35288107450,21900,21900,21900,21900,0
20250219,153700,35288107450,21900,21900,21900,21900,0
20250219,153600,35288107450,21900,21900,21900,21900,0
20250219,153500,35288107450,21900,21900,21900,21900,0
20250219,153400,35288107450,21900,21900,21900,21900,0
20250219,153300,35288107450,21900,21900,21900,21900,0
20250219,153200,35288107450,21900,21900,21900,21900,0
20250219,153100,35288107450,21900,21900,21900,21900,0
20250219,153000,35288107450,21900,21900,21900,21900,25099
20250219,152900,34738439350,21900,21900,21900,21900,0
20250219,152800,34738439350,21900,21900,21900,21900,0
20250219,152700,34738439350,21900,21900,21900,21900,0
20250219,152600,34738439350,21900,21900,21900,21900,0
20250219,152500,34738439350,21900,21900,21900,21900,0
20250219,152400,34738439350,21900,21900,21900,21900,0
20250219,152300,34738439350,21900,21900,21900,21900,0
20250219,152200,34738439350,21900,21900,21900,21900,0
20250219,152100,34738439350,21900,21900,21900,21900,0
20250219,152000,34738439350,21900,21900,21900,21900,0
20250219,151900,34738439350,21900,21950,21950,21900,2457
20250219,151800,34684590450,21950,21950,21950,21850,9523
20250219,151700,34476027150,21950,21950,22000,21900,14280
20250219,151600,34163075700,21950,21950,22000,21950,4956
20250219,151500,34054249350,21950,22000,22000,21950,3313
20250219,151400,33981483000,21950,21950,22000,21950,2106
20250219,151300,33935234750,21950,21900,21950,21900,6792
20250219,151200,33786214400,21900,21900,21950,21900,2391
20250219,151100,33733813300,21900,21950,22000,21900,3787
20250219,151000,33650723300,21950,21950,22000,21950,3708
20250219,150900,33569286150,22000,21950,22000,21950,3886
20250219,150800,33483955900,21950,22000,22000,21950,888
20250219,150700,33464437600,21950,21950,22000,21950,985
20250219,150600,33442800500,21950,21950,22000,21950,1061
20250219,150500,33419502200,21950,22000,22000,21950,2067
20250219,150400,33374091600,21950,21950,22000,21900,3573
20250219,150300,33295682150,21950,22000,22000,21950,3107
20250219,150200,33227464100,21950,21900,22000,21900,5448
20250219,150100,33107739000,21950,21900,21950,21900,3702
20250219,150000,33026485250,21900,21950,21950,21900,2463
20250219,145900,32972439850,21950,21950,21950,21900,2434
20250219,145800,32919037700,21900,21950,21950,21900,1336
20250219,145700,32889752200,21950,21950,21950,21900,1361
20250219,145600,32859888250,21900,21950,21950,21900,2217
20250219,145500,32811234350,21950,21900,21950,21900,1325
20250219,145400,32782175300,21900,21950,21950,21900,1360
20250219,145300,32752344000,21900,21900,21950,21900,4988
20250219,145200,32642865300,21950,21950,21950,21900,671
20250219,145100,32628141400,21950,21950,21950,21900,2090
20250219,145000,32582327300,21900,21950,21950,21900,1073
20250219,144900,32558800950,21900,21900,21950,21900,2888
20250219,144800,32495537000,21900,21900,21950,21900,5888
20250219,144700,32366556550,21900,21900,21950,21900,477
20250219,144600,32356097400,21900,21950,21950,21900,1032
20250219,144500,32333462000,21900,21950,21950,21900,10891
20250219,144400,32094921950,21950,21950,22000,21900,2402
20250219,144300,32042194600,22000,22000,22000,21900,5694
20250219,144200,31917142850,22000,22000,22000,21950,4826
20250219,144100,31811131350,21950,21950,22000,21950,1593
20250219,144000,31776146200,21950,21950,22000,21950,2264
20250219,143900,31726423150,21950,21950,22000,21950,913
20250219,143800,31706359950,22000,22000,22000,21950,1513
20250219,143700,31673106750,22000,21950,22000,21950,636
20250219,143600,31659119800,21950,21950,22000,21950,1574
20250219,143500,31624548050,22000,22000,22000,21950,1665
20250219,143400,31587935850,22000,21950,22000,21950,603
20250219,143300,31574680000,22000,21950,22000,21950,785
20250219,143200,31557432500,21950,21950,22000,21950,825
20250219,143100,31539298450,21950,21950,22000,21950,433
20250219,143000,31529777550,21950,21950,22000,21950,840
20250219,142900,31511306700,22000,21950,22000,21900,2598
20250219,142800,31454272150,21950,21950,22000,21950,1139
20250219,142700,31429250400,22000,22000,22000,21950,775
20250219,142600,31412222300,22000,22000,22000,21950,5489
20250219,142500,31291703100,21950,21950,22000,21950,839
20250219,142400,31273276200,22000,22000,22000,21950,1157
20250219,142300,31247839150,22000,22000,22000,21950,932
20250219,142200,31227351350,22000,21950,22000,21950,11005
20250219,142100,30985248900,21950,21950,22000,21950,1333
20250219,142000,30955960550,21950,21950,22000,21950,1055
20250219,141900,30932762400,21950,21950,22000,21950,1233
20250219,141800,30905677700,22000,21950,22000,21950,700
20250219,141700,30890289450,22000,21950,22000,21950,4004
20250219,141600,30802380300,21950,21950,22000,21950,3192
20250219,141500,30732226700,22000,21950,22000,21950,3991
20250219,141400,30644429250,21950,22000,22050,21950,3021
20250219,141300,30577964150,22000,22050,22050,22000,12899
20250219,141200,30294145300,22050,22000,22050,22000,2664
20250219,141100,30235489400,22000,22000,22050,21950,2194
20250219,141000,30187212150,22000,22000,22050,21950,2203
20250219,140900,30138775750,22000,22000,22050,21950,2011
20250219,140800,30094535800,22000,21950,22000,21950,3335
20250219,140700,30021196350,22000,22000,22050,21950,3571
20250219,140600,29942624100,22050,22050,22050,22000,1599
20250219,140500,29907418750,22000,22000,22050,22000,498
20250219,140400,29896449150,22050,22050,22050,22000,1225
20250219,140300,29869460850,22050,22050,22050,22000,1851
20250219,140200,29828655900,22050,22050,22050,22000,5574
20250219,140100,29705948200,22000,22050,22050,22000,1124
20250219,140000,29681217250,22050,22000,22050,21950,12034
20250219,135900,29416459900,22000,22000,22000,21950,1136
20250219,135800,29391474650,22000,21950,22000,21950,1744
20250219,135700,29353167500,22000,22000,22000,21950,1487
20250219,135600,29320493300,22000,22000,22000,21950,614
20250219,135500,29307002800,21950,21950,22000,21900,3040
20250219,135400,29240261950,21950,21950,21950,21900,1528
20250219,135300,29206753800,21950,21950,21950,21900,2185
20250219,135200,29158833750,21950,21950,21950,21850,635
20250219,135100,29144917150,21900,21950,21950,21850,1594
20250219,135000,29109980300,21900,21900,21950,21850,1021
20250219,134900,29087613300,21900,21950,21950,21900,2328
20250219,134800,29036537600,21900,21950,21950,21900,1113
20250219,134700,29012147700,21950,21950,21950,21900,1446
20250219,134600,28980452550,21900,21950,21950,21900,1232
20250219,134500,28953445650,21950,22000,22000,21900,2600
20250219,134400,28896462100,21950,22000,22000,21900,2319
20250219,134300,28845616850,22000,22000,22000,21900,1192
20250219,134200,28819469200,21900,22000,22000,21900,4459
20250219,134100,28721564050,21950,21950,22000,21900,5253
20250219,134000,28606168900,21900,21900,21950,21850,13305
20250219,133900,28314317900,21900,21900,21900,21850,1138
20250219,133800,28289423000,21900,21900,21900,21850,1834
20250219,133700,28249327750,21900,21900,21900,21850,1305
20250219,133600,28220788450,21900,21900,21950,21850,3464
20250219,133500,28144948000,21900,21900,21900,21850,4952
20250219,133400,28036534700,21900,21900,21900,21850,1720
20250219,133300,27998929900,21900,21900,21900,21850,1484
20250219,133200,27966464300,21900,21900,21900,21850,912
20250219,133100,27946512500,21900,21950,21950,21850,5042
20250219,133000,27836098550,21950,21900,21950,21850,4289
20250219,132900,27742167500,21900,21900,21900,21850,1403
20250219,132800,27711473450,21900,21900,21900,21850,2419
20250219,132700,27658539050,21900,21850,21900,21850,3639
20250219,132600,27578894900,21900,21900,21900,21850,831
20250219,132500,27560728200,21900,21900,21900,21850,738
20250219,132400,27544573950,21900,21900,21900,21850,1261
20250219,132300,27516964900,21900,21900,21900,21850,646
20250219,132200,27502823000,21900,21850,21900,21850,1774
20250219,132100,27463990900,21850,21850,21900,21850,1314
20250219,132000,27435260200,21900,21850,21900,21850,841
20250219,131900,27416866900,21900,21800,21900,21800,5315
20250219,131800,27300754950,21800,21850,21850,21800,2552
20250219,131700,27245013550,21850,21850,21850,21800,2555
20250219,131600,27189194650,21800,21850,21850,21800,1048
20250219,131500,27166327050,21850,21850,21850,21800,723
20250219,131400,27150534050,21850,21850,21850,21800,863
20250219,131300,27131700050,21800,21850,21850,21800,716
20250219,131200,27116069200,21800,21850,21850,21800,796
20250219,131100,27098691850,21800,21850,21850,21800,1106
20250219,131000,27074532900,21850,21850,21850,21800,969
20250219,130900,27053369000,21850,21850,21850,21800,1869
20250219,130800,27012592600,21850,21800,21850,21800,1936
20250219,130700,26970369000,21800,21850,21850,21800,6875
20250219,130600,26820439500,21800,21850,21900,21800,13500
20250219,130500,26526041700,21900,21850,21900,21850,3732
20250219,130400,26444477450,21900,21850,21900,21850,595
20250219,130300,26431469400,21900,21900,21900,21850,285
20250219,130200,26425239950,21900,21850,21900,21850,2658
20250219,130100,26367148650,21850,21900,21900,21850,5145
20250219,130000,26254535300,21900,21850,21900,21850,1499
20250219,125900,26221719950,21900,21850,21900,21850,519
20250219,125800,26210370300,21900,21850,21900,21850,1686
20250219,125700,26173520650,21850,21850,21900,21800,5304
20250219,125600,26057625600,21800,21850,21850,21800,991
20250219,125500,26035979650,21850,21850,21850,21800,3182
20250219,125400,25966503150,21850,21850,21850,21800,7177
20250219,125300,25809747000,21850,21850,21850,21800,1025
20250219,125200,25787359100,21850,21850,21850,21800,1192
20250219,125100,25761346100,21800,21850,21850,21800,954
20250219,125000,25740517300,21800,21850,21850,21800,5576
20250219,124900,25618947600,21800,21800,21850,21800,18007
20250219,124800,25226368900,21800,21900,21900,21800,5964
20250219,124700,25096071150,21900,21800,21900,21800,10355
20250219,124600,24869968000,21850,21850,21850,21800,1609
20250219,124500,24834841200,21850,21800,21850,21800,3230
20250219,124400,24764374850,21850,21850,21850,21800,2004
20250219,124300,24720612500,21850,21800,21850,21800,6291
20250219,124200,24583228000,21800,21850,21900,21800,19580
20250219,124100,24155420850,21850,21900,21900,21850,828
20250219,124000,24137314300,21900,21900,21900,21850,4395
20250219,123900,24041108850,21900,21900,21900,21850,1646
20250219,123800,24005096000,21850,21900,21900,21850,911
20250219,123700,23985156550,21900,21900,21900,21850,8641
20250219,123600,23796237550,21900,21900,21900,21850,1287
20250219,123500,23768057800,21900,21850,21900,21800,2782
20250219,123400,23707220700,21850,21850,21900,21850,3836
20250219,123300,23623393800,21850,21850,21900,21800,1674
20250219,123200,23586816800,21850,21800,21900,21800,7332
20250219,123100,23426614450,21850,21850,21900,21800,9347
20250219,123000,23222402300,21850,21950,21950,21800,12441
20250219,122900,22950563350,21850,21900,21900,21850,2400
20250219,122800,22898012750,21850,21900,21900,21850,1340
20250219,122700,22868672350,21850,21850,21900,21850,1184
20250219,122600,22842785600,21850,21850,21900,21850,1126
20250219,122500,22818158950,21850,21850,21900,21850,1237
20250219,122400,22791082300,21850,21850,21900,21850,4740
20250219,122300,22687281450,21900,21850,21900,21800,4830
20250219,122200,22581741950,21850,21850,21850,21800,1499
20250219,122100,22549014300,21800,21900,21900,21800,35248
20250219,122000,21778908500,21900,21900,21900,21850,718
20250219,121900,21763192150,21900,21900,21900,21850,2151
20250219,121800,21716145900,21850,21950,21950,21850,19283
20250219,121700,21293928200,21950,21950,22000,21900,1662
20250219,121600,21257501500,21950,21950,22000,21950,648
20250219,121500,21243270250,21950,21950,22000,21950,1609
20250219,121400,21207942400,21950,22000,22000,21950,884
20250219,121300,21188519750,22000,21950,22000,21900,1067
20250219,121200,21165099650,21950,21950,22000,21950,407
20250219,121100,21156151850,22000,22000,22000,21950,293
20250219,121000,21149716350,21950,21950,22000,21950,1443
20250219,120900,21118030300,21950,21950,22000,21950,656
20250219,120800,21103616600,21950,22000,22000,21950,486
20250219,120700,21092938250,21950,21950,22000,21950,1098
20250219,120600,21068828950,21950,21950,22000,21950,910
20250219,120500,21048844900,22000,21950,22000,21950,489
20250219,120400,21038098550,22000,21950,22000,21950,630
20250219,120300,21024253850,21950,21950,22000,21950,907
20250219,120200,21004329250,21950,21950,22000,21950,1112
20250219,120100,20979916650,21950,21950,22000,21950,2465
20250219,120000,20925789700,21950,22000,22000,21900,4758
20250219,115900,20821325250,22000,21950,22000,21950,764
20250219,115800,20804536700,21950,22000,22000,21950,907
20250219,115700,20784597800,22000,21950,22000,21950,1158
20250219,115600,20759139900,22000,21950,22000,21950,548
20250219,115500,20747101100,21950,21950,22000,21950,1490
20250219,115400,20714368200,22000,21950,22000,21950,1684
20250219,115300,20677342350,21950,21950,21950,21900,3516
20250219,115200,20600191200,21950,21900,21950,21900,2430
20250219,115100,20546930200,21900,21950,21950,21900,1922
20250219,115000,20504795350,21950,22000,22000,21900,7858
20250219,114900,20332285350,21950,22000,22000,21950,427
20250219,114800,20322902150,22000,21950,22000,21950,2102
20250219,114700,20276717600,22000,22000,22000,21950,882
20250219,114600,20257318500,21950,22000,22000,21950,1616
20250219,114500,20221783250,22000,21950,22000,21950,1979
20250219,114400,20178256750,21950,22000,22000,21950,5267
20250219,114300,20062399650,22000,22000,22000,21950,1520
20250219,114200,20028973500,22000,22000,22000,21950,915
20250219,114100,20008877600,22000,22000,22000,21950,1538
20250219,114000,19975081450,21950,21950,22000,21950,2355
20250219,113900,19923357750,21950,21950,22000,21950,983
20250219,113800,19901756250,21950,21950,22000,21950,1064
20250219,113700,19878370650,22000,21950,22000,21950,1373
20250219,113600,19848190450,21950,21950,22000,21950,1684
20250219,113500,19811199450,21950,22000,22000,21950,867
20250219,113400,19792135400,21950,22000,22000,21950,748
20250219,113300,19775686300,21950,22000,22000,21950,839
20250219,113200,19757237700,22000,22000,22000,21950,1493
20250219,113100,19724420950,21950,21950,22000,21950,918
20250219,113000,19704242350,22000,21950,22000,21950,2620
20250219,112900,19646669250,21950,22000,22050,21950,8289
20250219,112800,19464286100,22000,22000,22050,22000,1982
20250219,112700,19420652650,22000,22050,22050,22000,4335
20250219,112600,19325229550,22050,22050,22050,22000,1368
20250219,112500,19295077950,22050,22100,22100,22000,3074
20250219,112400,19227324200,22100,22050,22100,22000,4353
20250219,112300,19131401900,22100,22100,22100,22050,2407
20250219,112200,19078287100,22100,22050,22100,22050,1406
20250219,112100,19047232600,22100,22050,22100,22050,645
20250219,112000,19032999000,22100,22000,22100,22000,2063
20250219,111900,18987472850,22000,22050,22050,22000,1668
20250219,111800,18950715200,22000,22050,22100,22000,4469
20250219,111700,18852168300,22050,22100,22100,22050,892
20250219,111600,18832461200,22100,22050,22100,22050,636
20250219,111500,18818408600,22050,22000,22050,22000,2824
20250219,111400,18756166150,22000,22050,22050,22000,571
20250219,111300,18743580100,22050,22050,22050,22000,6416
20250219,111200,18602116100,22050,22050,22050,22000,1606
20250219,111100,18566734450,22050,22000,22050,21950,3130
20250219,111000,18497916950,22000,22000,22000,21950,1472
20250219,110900,18465559800,21950,21950,22000,21950,1418
20250219,110800,18434395400,21950,21950,22000,21950,4072
20250219,110700,18344952550,21950,21950,22000,21950,1260
20250219,110600,18317239250,21950,22000,22000,21950,1480
20250219,110500,18284707700,22000,22000,22000,21950,1854
20250219,110400,18243971100,22000,21950,22000,21950,2336
20250219,110300,18192677450,22000,22000,22050,21950,8219
20250219,110200,18012110950,22000,22000,22050,22000,7980
20250219,110100,17836516050,22050,22050,22050,22000,3239
20250219,110000,17765122250,22050,22050,22050,22000,685
20250219,105900,17750022250,22000,22050,22050,22000,1211
20250219,105800,17723330450,22050,22000,22050,22000,1752
20250219,105700,17684702800,22050,22050,22050,22000,5668
20250219,105600,17559990850,22050,22050,22050,22000,2220
20250219,105500,17511043900,22050,22000,22050,22000,3767
20250219,105400,17428007800,22000,22050,22050,22000,2265
20250219,105300,17378101450,22050,22050,22050,22000,807
20250219,105200,17360314700,22050,22100,22100,22000,2099
20250219,105100,17314028100,22050,22050,22100,22000,5090
20250219,105000,17201793900,22000,22000,22050,22000,692
20250219,104900,17186560050,22000,21950,22050,21950,9397
20250219,104800,16979827400,21950,22000,22000,21950,2302
20250219,104700,16929252900,22000,21950,22000,21950,1426
20250219,104600,16897917750,21950,21950,22000,21950,1453
20250219,104500,16866015150,21950,22000,22000,21950,1173
20250219,104400,16840233100,22000,21950,22000,21950,2648
20250219,104300,16782064950,22000,22000,22000,21950,1101
20250219,104200,16757862250,22000,22000,22000,21950,860
20250219,104100,16738949150,21950,21950,22000,21950,2412
20250219,104000,16685965450,21950,21950,22000,21900,5199
20250219,103900,16571894450,21950,21900,21950,21900,1463
20250219,103800,16539801950,21900,21900,21950,21900,1086
20250219,103700,16515968900,21950,21850,21950,21850,6197
20250219,103600,16380242000,21900,21900,21950,21850,10381
20250219,103500,16152921200,21900,21900,21950,21900,5243
20250219,103400,16038052100,21900,21900,21950,21900,4022
20250219,103300,15949935850,21900,21950,21950,21900,8192
20250219,103200,15770489300,21900,21950,21950,21900,1741
20250219,103100,15732350150,21950,21950,22000,21900,11537
20250219,103000,15479111000,21950,22000,22000,21950,3283
20250219,102900,15406949550,22000,22000,22000,21950,3690
20250219,102800,15325797050,21950,22000,22000,21950,8376
20250219,102700,15141628000,22050,22050,22050,22000,3886
20250219,102600,15056102550,22000,22050,22050,22000,1349
20250219,102500,15026376800,22000,22050,22050,22000,2376
20250219,102400,14974080550,22050,22050,22050,22000,1675
20250219,102300,14937197350,22050,22000,22050,22000,2651
20250219,102200,14878810950,22050,22050,22100,22000,2061
20250219,102100,14833369950,22050,22050,22100,22000,9067
20250219,102000,14633285200,22050,22050,22050,22000,6745
20250219,101900,14484646100,22000,22000,22050,22000,4296
20250219,101800,14390084250,22000,22050,22050,22000,3492
20250219,101700,14313216450,22050,22050,22050,22000,983
20250219,101600,14291542350,22000,22000,22050,22000,2309
20250219,101500,14240672450,22000,22050,22100,22000,9784
20250219,101400,14024929750,22050,22100,22100,22050,2539
20250219,101300,13968851250,22100,22050,22100,22000,3114
20250219,101200,13900177400,22000,22050,22050,22000,5035
20250219,101100,13789168750,22050,22000,22050,22000,2057
20250219,101000,13743893450,22000,22050,22050,22000,5784
20250219,100900,13616580750,22050,22100,22100,22050,8266
20250219,100800,13434283850,22050,22050,22100,22050,1449
20250219,100700,13402314800,22100,22050,22100,22050,2702
20250219,100600,13342672250,22050,22100,22100,22050,6165
20250219,100500,13206717100,22050,22100,22100,22050,3447
20250219,100400,13130581000,22100,22100,22100,22050,2977
20250219,100300,13064862000,22050,22000,22100,22000,7678
20250219,100200,12895570500,22000,22100,22100,22000,12656
20250219,100100,12616561450,22100,22050,22150,22050,11514
20250219,100000,12362044150,22100,22150,22200,22100,25582
20250219,095900,11796263150,22150,22150,22150,22100,6620
20250219,095800,11649648700,22150,22150,22150,22100,6062
20250219,095700,11515404550,22150,22150,22150,22100,2431
20250219,095600,11461580050,22100,22150,22150,22100,3513
20250219,095500,11383845250,22100,22200,22200,22100,8887
20250219,095400,11186962400,22200,22200,22200,22150,6313
20250219,095300,11047077200,22150,22200,22200,22150,9067
20250219,095200,10846129300,22200,22200,22200,22150,2367
20250219,095100,10793607200,22200,22200,22200,22150,4860
20250219,095000,10685835550,22200,22200,22250,22150,11319
20250219,094900,10434555800,22200,22200,22250,22150,15676
20250219,094800,10086584500,22200,22200,22250,22150,11009
20250219,094700,9842186800,22200,22150,22250,22150,14516
20250219,094600,9520203350,22150,22200,22200,22100,15523
20250219,094500,9176412500,22150,22100,22200,22050,23737
20250219,094400,8651129900,22100,22100,22100,22050,4383
20250219,094300,8554307200,22050,22050,22100,22000,9044
20250219,094200,8354899300,22050,22050,22100,22000,5207
20250219,094100,8239998050,22050,22050,22100,22000,2997
20250219,094000,8173916050,22050,22050,22100,22000,8053
20250219,093900,7996329650,22050,22050,22100,22000,7412
20250219,093800,7832843000,22050,22100,22100,22050,3533
20250219,093700,7754914500,22100,22000,22100,21950,24463
20250219,093600,7216136400,22000,21900,22000,21850,11027
20250219,093500,6974094150,21900,21900,21950,21850,5674
20250219,093400,6849888000,21900,21900,21900,21850,9352
20250219,093300,6645353050,21900,21950,21950,21850,6524
20250219,093200,6502489750,21950,21850,21950,21850,12324
20250219,093100,6232674450,21850,21850,21900,21850,7949
20250219,093000,6058854600,21900,21950,21950,21850,4157
20250219,092900,5967844650,21900,21950,21950,21900,7831
20250219,092800,5796150600,21900,21950,22000,21900,4252
20250219,092700,5702917850,21900,21900,22000,21850,9455
20250219,092600,5495468700,21900,21950,21950,21900,6400
20250219,092500,5355172100,21900,21950,21950,21900,805
20250219,092400,5337531450,21900,21950,21950,21850,3423
20250219,092300,5262489950,21950,22000,22000,21850,8099
20250219,092200,5084921850,21950,21950,22000,21950,3260
20250219,092100,5013330150,21950,21900,22000,21900,3594
20250219,092000,4934507500,21900,21950,22000,21900,3014
20250219,091900,4868379450,21950,22000,22000,21950,4289
20250219,091800,4774148450,21950,21950,22000,21950,3402
20250219,091700,4699422900,21950,21950,22000,21900,10654
20250219,091600,4465559100,21900,21900,21950,21850,5109
20250219,091500,4353724850,21900,21850,21900,21850,3493
20250219,091400,4277356800,21900,21850,21950,21800,8433
20250219,091300,4092908250,21850,21900,21900,21800,9591
20250219,091200,3883395550,21900,21900,21950,21850,4938
20250219,091100,3775287900,21900,21850,21950,21800,7758
20250219,091000,3605470250,21900,21850,21900,21800,11294
20250219,090900,3358736050,21850,22000,22050,21800,48972
20250219,090800,2286147850,22050,22000,22050,22000,3040
20250219,090700,2219208500,22050,21900,22050,21900,10812
20250219,090600,1981632250,21950,22000,22000,21900,10986
20250219,090500,1740685050,21950,21950,22000,21900,5819
20250219,090400,1612909800,22000,22000,22000,21900,6682
20250219,090300,1466242950,22000,21950,22000,21900,13970
20250219,090200,1159988600,21900,21900,22000,21900,7057
20250219,090100,1005139850,21950,21950,22000,21900,8096
20250219,090000,827529600,21950,22100,22100,21900,37507
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185500 35288107450 21900 21900 21900 21900 25099
3 20250219 185400 35288107450 21900 21900 21900 21900 0
4 20250219 185300 35288107450 21900 21900 21900 21900 0
5 20250219 185200 35288107450 21900 21900 21900 21900 0
6 20250219 185100 35288107450 21900 21900 21900 21900 0
7 20250219 185000 35288107450 21900 21900 21900 21900 0
8 20250219 184900 35288107450 21900 21900 21900 21900 0
9 20250219 184800 35288107450 21900 21900 21900 21900 0
10 20250219 184700 35288107450 21900 21900 21900 21900 0
11 20250219 184600 35288107450 21900 21900 21900 21900 0
12 20250219 184500 35288107450 21900 21900 21900 21900 0
13 20250219 184400 35288107450 21900 21900 21900 21900 0
14 20250219 184300 35288107450 21900 21900 21900 21900 0
15 20250219 184200 35288107450 21900 21900 21900 21900 0
16 20250219 184100 35288107450 21900 21900 21900 21900 0
17 20250219 184000 35288107450 21900 21900 21900 21900 0
18 20250219 183900 35288107450 21900 21900 21900 21900 0
19 20250219 183800 35288107450 21900 21900 21900 21900 0
20 20250219 183700 35288107450 21900 21900 21900 21900 0
21 20250219 183600 35288107450 21900 21900 21900 21900 0
22 20250219 183500 35288107450 21900 21900 21900 21900 0
23 20250219 183400 35288107450 21900 21900 21900 21900 0
24 20250219 183300 35288107450 21900 21900 21900 21900 0
25 20250219 183200 35288107450 21900 21900 21900 21900 0
26 20250219 183100 35288107450 21900 21900 21900 21900 0
27 20250219 183000 35288107450 21900 21900 21900 21900 0
28 20250219 182900 35288107450 21900 21900 21900 21900 0
29 20250219 182800 35288107450 21900 21900 21900 21900 0
30 20250219 182700 35288107450 21900 21900 21900 21900 0
31 20250219 182600 35288107450 21900 21900 21900 21900 0
32 20250219 182500 35288107450 21900 21900 21900 21900 25099
33 20250219 182400 35288107450 21900 21900 21900 21900 0
34 20250219 182300 35288107450 21900 21900 21900 21900 0
35 20250219 182200 35288107450 21900 21900 21900 21900 0
36 20250219 182100 35288107450 21900 21900 21900 21900 0
37 20250219 182000 35288107450 21900 21900 21900 21900 0
38 20250219 181900 35288107450 21900 21900 21900 21900 0
39 20250219 181800 35288107450 21900 21900 21900 21900 0
40 20250219 181700 35288107450 21900 21900 21900 21900 0
41 20250219 181600 35288107450 21900 21900 21900 21900 0
42 20250219 181500 35288107450 21900 21900 21900 21900 0
43 20250219 181400 35288107450 21900 21900 21900 21900 0
44 20250219 181300 35288107450 21900 21900 21900 21900 0
45 20250219 181200 35288107450 21900 21900 21900 21900 0
46 20250219 181100 35288107450 21900 21900 21900 21900 0
47 20250219 181000 35288107450 21900 21900 21900 21900 0
48 20250219 180900 35288107450 21900 21900 21900 21900 0
49 20250219 180800 35288107450 21900 21900 21900 21900 0
50 20250219 180700 35288107450 21900 21900 21900 21900 0
51 20250219 180600 35288107450 21900 21900 21900 21900 0
52 20250219 180500 35288107450 21900 21900 21900 21900 0
53 20250219 180400 35288107450 21900 21900 21900 21900 0
54 20250219 180300 35288107450 21900 21900 21900 21900 0
55 20250219 180200 35288107450 21900 21900 21900 21900 0
56 20250219 180100 35288107450 21900 21900 21900 21900 0
57 20250219 180000 35288107450 21900 21900 21900 21900 0
58 20250219 175900 35288107450 21900 21900 21900 21900 0
59 20250219 175800 35288107450 21900 21900 21900 21900 0
60 20250219 175700 35288107450 21900 21900 21900 21900 0
61 20250219 175600 35288107450 21900 21900 21900 21900 0
62 20250219 175500 35288107450 21900 21900 21900 21900 25099
63 20250219 175400 35288107450 21900 21900 21900 21900 0
64 20250219 175300 35288107450 21900 21900 21900 21900 0
65 20250219 175200 35288107450 21900 21900 21900 21900 0
66 20250219 175100 35288107450 21900 21900 21900 21900 0
67 20250219 175000 35288107450 21900 21900 21900 21900 0
68 20250219 174900 35288107450 21900 21900 21900 21900 0
69 20250219 174800 35288107450 21900 21900 21900 21900 0
70 20250219 174700 35288107450 21900 21900 21900 21900 0
71 20250219 174600 35288107450 21900 21900 21900 21900 0
72 20250219 174500 35288107450 21900 21900 21900 21900 0
73 20250219 174400 35288107450 21900 21900 21900 21900 0
74 20250219 174300 35288107450 21900 21900 21900 21900 0
75 20250219 174200 35288107450 21900 21900 21900 21900 0
76 20250219 174100 35288107450 21900 21900 21900 21900 0
77 20250219 174000 35288107450 21900 21900 21900 21900 0
78 20250219 173900 35288107450 21900 21900 21900 21900 0
79 20250219 173800 35288107450 21900 21900 21900 21900 0
80 20250219 173700 35288107450 21900 21900 21900 21900 0
81 20250219 173600 35288107450 21900 21900 21900 21900 0
82 20250219 173500 35288107450 21900 21900 21900 21900 0
83 20250219 173400 35288107450 21900 21900 21900 21900 0
84 20250219 173300 35288107450 21900 21900 21900 21900 0
85 20250219 173200 35288107450 21900 21900 21900 21900 0
86 20250219 173100 35288107450 21900 21900 21900 21900 0
87 20250219 173000 35288107450 21900 21900 21900 21900 0
88 20250219 172900 35288107450 21900 21900 21900 21900 0
89 20250219 172800 35288107450 21900 21900 21900 21900 0
90 20250219 172700 35288107450 21900 21900 21900 21900 0
91 20250219 172600 35288107450 21900 21900 21900 21900 0
92 20250219 172500 35288107450 21900 21900 21900 21900 25099
93 20250219 172400 35288107450 21900 21900 21900 21900 0
94 20250219 172300 35288107450 21900 21900 21900 21900 0
95 20250219 172200 35288107450 21900 21900 21900 21900 0
96 20250219 172100 35288107450 21900 21900 21900 21900 0
97 20250219 172000 35288107450 21900 21900 21900 21900 0
98 20250219 171900 35288107450 21900 21900 21900 21900 0
99 20250219 171800 35288107450 21900 21900 21900 21900 0
100 20250219 171700 35288107450 21900 21900 21900 21900 0
101 20250219 171600 35288107450 21900 21900 21900 21900 0
102 20250219 171500 35288107450 21900 21900 21900 21900 0
103 20250219 171400 35288107450 21900 21900 21900 21900 0
104 20250219 171300 35288107450 21900 21900 21900 21900 0
105 20250219 171200 35288107450 21900 21900 21900 21900 0
106 20250219 171100 35288107450 21900 21900 21900 21900 0
107 20250219 171000 35288107450 21900 21900 21900 21900 0
108 20250219 170900 35288107450 21900 21900 21900 21900 0
109 20250219 170800 35288107450 21900 21900 21900 21900 0
110 20250219 170700 35288107450 21900 21900 21900 21900 0
111 20250219 170600 35288107450 21900 21900 21900 21900 0
112 20250219 170500 35288107450 21900 21900 21900 21900 0
113 20250219 170400 35288107450 21900 21900 21900 21900 0
114 20250219 170300 35288107450 21900 21900 21900 21900 0
115 20250219 170200 35288107450 21900 21900 21900 21900 0
116 20250219 170100 35288107450 21900 21900 21900 21900 0
117 20250219 170000 35288107450 21900 21900 21900 21900 0
118 20250219 165900 35288107450 21900 21900 21900 21900 0
119 20250219 165800 35288107450 21900 21900 21900 21900 0
120 20250219 165700 35288107450 21900 21900 21900 21900 0
121 20250219 165600 35288107450 21900 21900 21900 21900 0
122 20250219 165500 35288107450 21900 21900 21900 21900 25099
123 20250219 165400 35288107450 21900 21900 21900 21900 0
124 20250219 165300 35288107450 21900 21900 21900 21900 0
125 20250219 165200 35288107450 21900 21900 21900 21900 0
126 20250219 165100 35288107450 21900 21900 21900 21900 0
127 20250219 165000 35288107450 21900 21900 21900 21900 0
128 20250219 164900 35288107450 21900 21900 21900 21900 0
129 20250219 164800 35288107450 21900 21900 21900 21900 0
130 20250219 164700 35288107450 21900 21900 21900 21900 0
131 20250219 164600 35288107450 21900 21900 21900 21900 0
132 20250219 164500 35288107450 21900 21900 21900 21900 0
133 20250219 164400 35288107450 21900 21900 21900 21900 0
134 20250219 164300 35288107450 21900 21900 21900 21900 0
135 20250219 164200 35288107450 21900 21900 21900 21900 0
136 20250219 164100 35288107450 21900 21900 21900 21900 0
137 20250219 164000 35288107450 21900 21900 21900 21900 0
138 20250219 163900 35288107450 21900 21900 21900 21900 0
139 20250219 163800 35288107450 21900 21900 21900 21900 0
140 20250219 163700 35288107450 21900 21900 21900 21900 0
141 20250219 163600 35288107450 21900 21900 21900 21900 0
142 20250219 163500 35288107450 21900 21900 21900 21900 0
143 20250219 163400 35288107450 21900 21900 21900 21900 0
144 20250219 163300 35288107450 21900 21900 21900 21900 0
145 20250219 163200 35288107450 21900 21900 21900 21900 0
146 20250219 163100 35288107450 21900 21900 21900 21900 0
147 20250219 163000 35288107450 21900 21900 21900 21900 0
148 20250219 162900 35288107450 21900 21900 21900 21900 0
149 20250219 162800 35288107450 21900 21900 21900 21900 0
150 20250219 162700 35288107450 21900 21900 21900 21900 0
151 20250219 162600 35288107450 21900 21900 21900 21900 0
152 20250219 162500 35288107450 21900 21900 21900 21900 25099
153 20250219 162400 35288107450 21900 21900 21900 21900 0
154 20250219 162300 35288107450 21900 21900 21900 21900 0
155 20250219 162200 35288107450 21900 21900 21900 21900 0
156 20250219 162100 35288107450 21900 21900 21900 21900 0
157 20250219 162000 35288107450 21900 21900 21900 21900 0
158 20250219 161900 35288107450 21900 21900 21900 21900 0
159 20250219 161800 35288107450 21900 21900 21900 21900 0
160 20250219 161700 35288107450 21900 21900 21900 21900 0
161 20250219 161600 35288107450 21900 21900 21900 21900 0
162 20250219 161500 35288107450 21900 21900 21900 21900 0
163 20250219 161400 35288107450 21900 21900 21900 21900 0
164 20250219 161300 35288107450 21900 21900 21900 21900 0
165 20250219 161200 35288107450 21900 21900 21900 21900 0
166 20250219 161100 35288107450 21900 21900 21900 21900 0
167 20250219 161000 35288107450 21900 21900 21900 21900 0
168 20250219 160900 35288107450 21900 21900 21900 21900 0
169 20250219 160800 35288107450 21900 21900 21900 21900 0
170 20250219 160700 35288107450 21900 21900 21900 21900 0
171 20250219 160600 35288107450 21900 21900 21900 21900 0
172 20250219 160500 35288107450 21900 21900 21900 21900 0
173 20250219 160400 35288107450 21900 21900 21900 21900 0
174 20250219 160300 35288107450 21900 21900 21900 21900 0
175 20250219 160200 35288107450 21900 21900 21900 21900 0
176 20250219 160100 35288107450 21900 21900 21900 21900 0
177 20250219 160000 35288107450 21900 21900 21900 21900 0
178 20250219 155900 35288107450 21900 21900 21900 21900 0
179 20250219 155800 35288107450 21900 21900 21900 21900 0
180 20250219 155700 35288107450 21900 21900 21900 21900 0
181 20250219 155600 35288107450 21900 21900 21900 21900 0
182 20250219 155500 35288107450 21900 21900 21900 21900 25099
183 20250219 155400 35288107450 21900 21900 21900 21900 0
184 20250219 155300 35288107450 21900 21900 21900 21900 0
185 20250219 155200 35288107450 21900 21900 21900 21900 0
186 20250219 155100 35288107450 21900 21900 21900 21900 0
187 20250219 155000 35288107450 21900 21900 21900 21900 0
188 20250219 154900 35288107450 21900 21900 21900 21900 0
189 20250219 154800 35288107450 21900 21900 21900 21900 0
190 20250219 154700 35288107450 21900 21900 21900 21900 0
191 20250219 154600 35288107450 21900 21900 21900 21900 0
192 20250219 154500 35288107450 21900 21900 21900 21900 0
193 20250219 154400 35288107450 21900 21900 21900 21900 0
194 20250219 154300 35288107450 21900 21900 21900 21900 0
195 20250219 154200 35288107450 21900 21900 21900 21900 0
196 20250219 154100 35288107450 21900 21900 21900 21900 0
197 20250219 154000 35288107450 21900 21900 21900 21900 0
198 20250219 153900 35288107450 21900 21900 21900 21900 0
199 20250219 153800 35288107450 21900 21900 21900 21900 0
200 20250219 153700 35288107450 21900 21900 21900 21900 0
201 20250219 153600 35288107450 21900 21900 21900 21900 0
202 20250219 153500 35288107450 21900 21900 21900 21900 0
203 20250219 153400 35288107450 21900 21900 21900 21900 0
204 20250219 153300 35288107450 21900 21900 21900 21900 0
205 20250219 153200 35288107450 21900 21900 21900 21900 0
206 20250219 153100 35288107450 21900 21900 21900 21900 0
207 20250219 153000 35288107450 21900 21900 21900 21900 25099
208 20250219 152900 34738439350 21900 21900 21900 21900 0
209 20250219 152800 34738439350 21900 21900 21900 21900 0
210 20250219 152700 34738439350 21900 21900 21900 21900 0
211 20250219 152600 34738439350 21900 21900 21900 21900 0
212 20250219 152500 34738439350 21900 21900 21900 21900 0
213 20250219 152400 34738439350 21900 21900 21900 21900 0
214 20250219 152300 34738439350 21900 21900 21900 21900 0
215 20250219 152200 34738439350 21900 21900 21900 21900 0
216 20250219 152100 34738439350 21900 21900 21900 21900 0
217 20250219 152000 34738439350 21900 21900 21900 21900 0
218 20250219 151900 34738439350 21900 21950 21950 21900 2457
219 20250219 151800 34684590450 21950 21950 21950 21850 9523
220 20250219 151700 34476027150 21950 21950 22000 21900 14280
221 20250219 151600 34163075700 21950 21950 22000 21950 4956
222 20250219 151500 34054249350 21950 22000 22000 21950 3313
223 20250219 151400 33981483000 21950 21950 22000 21950 2106
224 20250219 151300 33935234750 21950 21900 21950 21900 6792
225 20250219 151200 33786214400 21900 21900 21950 21900 2391
226 20250219 151100 33733813300 21900 21950 22000 21900 3787
227 20250219 151000 33650723300 21950 21950 22000 21950 3708
228 20250219 150900 33569286150 22000 21950 22000 21950 3886
229 20250219 150800 33483955900 21950 22000 22000 21950 888
230 20250219 150700 33464437600 21950 21950 22000 21950 985
231 20250219 150600 33442800500 21950 21950 22000 21950 1061
232 20250219 150500 33419502200 21950 22000 22000 21950 2067
233 20250219 150400 33374091600 21950 21950 22000 21900 3573
234 20250219 150300 33295682150 21950 22000 22000 21950 3107
235 20250219 150200 33227464100 21950 21900 22000 21900 5448
236 20250219 150100 33107739000 21950 21900 21950 21900 3702
237 20250219 150000 33026485250 21900 21950 21950 21900 2463
238 20250219 145900 32972439850 21950 21950 21950 21900 2434
239 20250219 145800 32919037700 21900 21950 21950 21900 1336
240 20250219 145700 32889752200 21950 21950 21950 21900 1361
241 20250219 145600 32859888250 21900 21950 21950 21900 2217
242 20250219 145500 32811234350 21950 21900 21950 21900 1325
243 20250219 145400 32782175300 21900 21950 21950 21900 1360
244 20250219 145300 32752344000 21900 21900 21950 21900 4988
245 20250219 145200 32642865300 21950 21950 21950 21900 671
246 20250219 145100 32628141400 21950 21950 21950 21900 2090
247 20250219 145000 32582327300 21900 21950 21950 21900 1073
248 20250219 144900 32558800950 21900 21900 21950 21900 2888
249 20250219 144800 32495537000 21900 21900 21950 21900 5888
250 20250219 144700 32366556550 21900 21900 21950 21900 477
251 20250219 144600 32356097400 21900 21950 21950 21900 1032
252 20250219 144500 32333462000 21900 21950 21950 21900 10891
253 20250219 144400 32094921950 21950 21950 22000 21900 2402
254 20250219 144300 32042194600 22000 22000 22000 21900 5694
255 20250219 144200 31917142850 22000 22000 22000 21950 4826
256 20250219 144100 31811131350 21950 21950 22000 21950 1593
257 20250219 144000 31776146200 21950 21950 22000 21950 2264
258 20250219 143900 31726423150 21950 21950 22000 21950 913
259 20250219 143800 31706359950 22000 22000 22000 21950 1513
260 20250219 143700 31673106750 22000 21950 22000 21950 636
261 20250219 143600 31659119800 21950 21950 22000 21950 1574
262 20250219 143500 31624548050 22000 22000 22000 21950 1665
263 20250219 143400 31587935850 22000 21950 22000 21950 603
264 20250219 143300 31574680000 22000 21950 22000 21950 785
265 20250219 143200 31557432500 21950 21950 22000 21950 825
266 20250219 143100 31539298450 21950 21950 22000 21950 433
267 20250219 143000 31529777550 21950 21950 22000 21950 840
268 20250219 142900 31511306700 22000 21950 22000 21900 2598
269 20250219 142800 31454272150 21950 21950 22000 21950 1139
270 20250219 142700 31429250400 22000 22000 22000 21950 775
271 20250219 142600 31412222300 22000 22000 22000 21950 5489
272 20250219 142500 31291703100 21950 21950 22000 21950 839
273 20250219 142400 31273276200 22000 22000 22000 21950 1157
274 20250219 142300 31247839150 22000 22000 22000 21950 932
275 20250219 142200 31227351350 22000 21950 22000 21950 11005
276 20250219 142100 30985248900 21950 21950 22000 21950 1333
277 20250219 142000 30955960550 21950 21950 22000 21950 1055
278 20250219 141900 30932762400 21950 21950 22000 21950 1233
279 20250219 141800 30905677700 22000 21950 22000 21950 700
280 20250219 141700 30890289450 22000 21950 22000 21950 4004
281 20250219 141600 30802380300 21950 21950 22000 21950 3192
282 20250219 141500 30732226700 22000 21950 22000 21950 3991
283 20250219 141400 30644429250 21950 22000 22050 21950 3021
284 20250219 141300 30577964150 22000 22050 22050 22000 12899
285 20250219 141200 30294145300 22050 22000 22050 22000 2664
286 20250219 141100 30235489400 22000 22000 22050 21950 2194
287 20250219 141000 30187212150 22000 22000 22050 21950 2203
288 20250219 140900 30138775750 22000 22000 22050 21950 2011
289 20250219 140800 30094535800 22000 21950 22000 21950 3335
290 20250219 140700 30021196350 22000 22000 22050 21950 3571
291 20250219 140600 29942624100 22050 22050 22050 22000 1599
292 20250219 140500 29907418750 22000 22000 22050 22000 498
293 20250219 140400 29896449150 22050 22050 22050 22000 1225
294 20250219 140300 29869460850 22050 22050 22050 22000 1851
295 20250219 140200 29828655900 22050 22050 22050 22000 5574
296 20250219 140100 29705948200 22000 22050 22050 22000 1124
297 20250219 140000 29681217250 22050 22000 22050 21950 12034
298 20250219 135900 29416459900 22000 22000 22000 21950 1136
299 20250219 135800 29391474650 22000 21950 22000 21950 1744
300 20250219 135700 29353167500 22000 22000 22000 21950 1487
301 20250219 135600 29320493300 22000 22000 22000 21950 614
302 20250219 135500 29307002800 21950 21950 22000 21900 3040
303 20250219 135400 29240261950 21950 21950 21950 21900 1528
304 20250219 135300 29206753800 21950 21950 21950 21900 2185
305 20250219 135200 29158833750 21950 21950 21950 21850 635
306 20250219 135100 29144917150 21900 21950 21950 21850 1594
307 20250219 135000 29109980300 21900 21900 21950 21850 1021
308 20250219 134900 29087613300 21900 21950 21950 21900 2328
309 20250219 134800 29036537600 21900 21950 21950 21900 1113
310 20250219 134700 29012147700 21950 21950 21950 21900 1446
311 20250219 134600 28980452550 21900 21950 21950 21900 1232
312 20250219 134500 28953445650 21950 22000 22000 21900 2600
313 20250219 134400 28896462100 21950 22000 22000 21900 2319
314 20250219 134300 28845616850 22000 22000 22000 21900 1192
315 20250219 134200 28819469200 21900 22000 22000 21900 4459
316 20250219 134100 28721564050 21950 21950 22000 21900 5253
317 20250219 134000 28606168900 21900 21900 21950 21850 13305
318 20250219 133900 28314317900 21900 21900 21900 21850 1138
319 20250219 133800 28289423000 21900 21900 21900 21850 1834
320 20250219 133700 28249327750 21900 21900 21900 21850 1305
321 20250219 133600 28220788450 21900 21900 21950 21850 3464
322 20250219 133500 28144948000 21900 21900 21900 21850 4952
323 20250219 133400 28036534700 21900 21900 21900 21850 1720
324 20250219 133300 27998929900 21900 21900 21900 21850 1484
325 20250219 133200 27966464300 21900 21900 21900 21850 912
326 20250219 133100 27946512500 21900 21950 21950 21850 5042
327 20250219 133000 27836098550 21950 21900 21950 21850 4289
328 20250219 132900 27742167500 21900 21900 21900 21850 1403
329 20250219 132800 27711473450 21900 21900 21900 21850 2419
330 20250219 132700 27658539050 21900 21850 21900 21850 3639
331 20250219 132600 27578894900 21900 21900 21900 21850 831
332 20250219 132500 27560728200 21900 21900 21900 21850 738
333 20250219 132400 27544573950 21900 21900 21900 21850 1261
334 20250219 132300 27516964900 21900 21900 21900 21850 646
335 20250219 132200 27502823000 21900 21850 21900 21850 1774
336 20250219 132100 27463990900 21850 21850 21900 21850 1314
337 20250219 132000 27435260200 21900 21850 21900 21850 841
338 20250219 131900 27416866900 21900 21800 21900 21800 5315
339 20250219 131800 27300754950 21800 21850 21850 21800 2552
340 20250219 131700 27245013550 21850 21850 21850 21800 2555
341 20250219 131600 27189194650 21800 21850 21850 21800 1048
342 20250219 131500 27166327050 21850 21850 21850 21800 723
343 20250219 131400 27150534050 21850 21850 21850 21800 863
344 20250219 131300 27131700050 21800 21850 21850 21800 716
345 20250219 131200 27116069200 21800 21850 21850 21800 796
346 20250219 131100 27098691850 21800 21850 21850 21800 1106
347 20250219 131000 27074532900 21850 21850 21850 21800 969
348 20250219 130900 27053369000 21850 21850 21850 21800 1869
349 20250219 130800 27012592600 21850 21800 21850 21800 1936
350 20250219 130700 26970369000 21800 21850 21850 21800 6875
351 20250219 130600 26820439500 21800 21850 21900 21800 13500
352 20250219 130500 26526041700 21900 21850 21900 21850 3732
353 20250219 130400 26444477450 21900 21850 21900 21850 595
354 20250219 130300 26431469400 21900 21900 21900 21850 285
355 20250219 130200 26425239950 21900 21850 21900 21850 2658
356 20250219 130100 26367148650 21850 21900 21900 21850 5145
357 20250219 130000 26254535300 21900 21850 21900 21850 1499
358 20250219 125900 26221719950 21900 21850 21900 21850 519
359 20250219 125800 26210370300 21900 21850 21900 21850 1686
360 20250219 125700 26173520650 21850 21850 21900 21800 5304
361 20250219 125600 26057625600 21800 21850 21850 21800 991
362 20250219 125500 26035979650 21850 21850 21850 21800 3182
363 20250219 125400 25966503150 21850 21850 21850 21800 7177
364 20250219 125300 25809747000 21850 21850 21850 21800 1025
365 20250219 125200 25787359100 21850 21850 21850 21800 1192
366 20250219 125100 25761346100 21800 21850 21850 21800 954
367 20250219 125000 25740517300 21800 21850 21850 21800 5576
368 20250219 124900 25618947600 21800 21800 21850 21800 18007
369 20250219 124800 25226368900 21800 21900 21900 21800 5964
370 20250219 124700 25096071150 21900 21800 21900 21800 10355
371 20250219 124600 24869968000 21850 21850 21850 21800 1609
372 20250219 124500 24834841200 21850 21800 21850 21800 3230
373 20250219 124400 24764374850 21850 21850 21850 21800 2004
374 20250219 124300 24720612500 21850 21800 21850 21800 6291
375 20250219 124200 24583228000 21800 21850 21900 21800 19580
376 20250219 124100 24155420850 21850 21900 21900 21850 828
377 20250219 124000 24137314300 21900 21900 21900 21850 4395
378 20250219 123900 24041108850 21900 21900 21900 21850 1646
379 20250219 123800 24005096000 21850 21900 21900 21850 911
380 20250219 123700 23985156550 21900 21900 21900 21850 8641
381 20250219 123600 23796237550 21900 21900 21900 21850 1287
382 20250219 123500 23768057800 21900 21850 21900 21800 2782
383 20250219 123400 23707220700 21850 21850 21900 21850 3836
384 20250219 123300 23623393800 21850 21850 21900 21800 1674
385 20250219 123200 23586816800 21850 21800 21900 21800 7332
386 20250219 123100 23426614450 21850 21850 21900 21800 9347
387 20250219 123000 23222402300 21850 21950 21950 21800 12441
388 20250219 122900 22950563350 21850 21900 21900 21850 2400
389 20250219 122800 22898012750 21850 21900 21900 21850 1340
390 20250219 122700 22868672350 21850 21850 21900 21850 1184
391 20250219 122600 22842785600 21850 21850 21900 21850 1126
392 20250219 122500 22818158950 21850 21850 21900 21850 1237
393 20250219 122400 22791082300 21850 21850 21900 21850 4740
394 20250219 122300 22687281450 21900 21850 21900 21800 4830
395 20250219 122200 22581741950 21850 21850 21850 21800 1499
396 20250219 122100 22549014300 21800 21900 21900 21800 35248
397 20250219 122000 21778908500 21900 21900 21900 21850 718
398 20250219 121900 21763192150 21900 21900 21900 21850 2151
399 20250219 121800 21716145900 21850 21950 21950 21850 19283
400 20250219 121700 21293928200 21950 21950 22000 21900 1662
401 20250219 121600 21257501500 21950 21950 22000 21950 648
402 20250219 121500 21243270250 21950 21950 22000 21950 1609
403 20250219 121400 21207942400 21950 22000 22000 21950 884
404 20250219 121300 21188519750 22000 21950 22000 21900 1067
405 20250219 121200 21165099650 21950 21950 22000 21950 407
406 20250219 121100 21156151850 22000 22000 22000 21950 293
407 20250219 121000 21149716350 21950 21950 22000 21950 1443
408 20250219 120900 21118030300 21950 21950 22000 21950 656
409 20250219 120800 21103616600 21950 22000 22000 21950 486
410 20250219 120700 21092938250 21950 21950 22000 21950 1098
411 20250219 120600 21068828950 21950 21950 22000 21950 910
412 20250219 120500 21048844900 22000 21950 22000 21950 489
413 20250219 120400 21038098550 22000 21950 22000 21950 630
414 20250219 120300 21024253850 21950 21950 22000 21950 907
415 20250219 120200 21004329250 21950 21950 22000 21950 1112
416 20250219 120100 20979916650 21950 21950 22000 21950 2465
417 20250219 120000 20925789700 21950 22000 22000 21900 4758
418 20250219 115900 20821325250 22000 21950 22000 21950 764
419 20250219 115800 20804536700 21950 22000 22000 21950 907
420 20250219 115700 20784597800 22000 21950 22000 21950 1158
421 20250219 115600 20759139900 22000 21950 22000 21950 548
422 20250219 115500 20747101100 21950 21950 22000 21950 1490
423 20250219 115400 20714368200 22000 21950 22000 21950 1684
424 20250219 115300 20677342350 21950 21950 21950 21900 3516
425 20250219 115200 20600191200 21950 21900 21950 21900 2430
426 20250219 115100 20546930200 21900 21950 21950 21900 1922
427 20250219 115000 20504795350 21950 22000 22000 21900 7858
428 20250219 114900 20332285350 21950 22000 22000 21950 427
429 20250219 114800 20322902150 22000 21950 22000 21950 2102
430 20250219 114700 20276717600 22000 22000 22000 21950 882
431 20250219 114600 20257318500 21950 22000 22000 21950 1616
432 20250219 114500 20221783250 22000 21950 22000 21950 1979
433 20250219 114400 20178256750 21950 22000 22000 21950 5267
434 20250219 114300 20062399650 22000 22000 22000 21950 1520
435 20250219 114200 20028973500 22000 22000 22000 21950 915
436 20250219 114100 20008877600 22000 22000 22000 21950 1538
437 20250219 114000 19975081450 21950 21950 22000 21950 2355
438 20250219 113900 19923357750 21950 21950 22000 21950 983
439 20250219 113800 19901756250 21950 21950 22000 21950 1064
440 20250219 113700 19878370650 22000 21950 22000 21950 1373
441 20250219 113600 19848190450 21950 21950 22000 21950 1684
442 20250219 113500 19811199450 21950 22000 22000 21950 867
443 20250219 113400 19792135400 21950 22000 22000 21950 748
444 20250219 113300 19775686300 21950 22000 22000 21950 839
445 20250219 113200 19757237700 22000 22000 22000 21950 1493
446 20250219 113100 19724420950 21950 21950 22000 21950 918
447 20250219 113000 19704242350 22000 21950 22000 21950 2620
448 20250219 112900 19646669250 21950 22000 22050 21950 8289
449 20250219 112800 19464286100 22000 22000 22050 22000 1982
450 20250219 112700 19420652650 22000 22050 22050 22000 4335
451 20250219 112600 19325229550 22050 22050 22050 22000 1368
452 20250219 112500 19295077950 22050 22100 22100 22000 3074
453 20250219 112400 19227324200 22100 22050 22100 22000 4353
454 20250219 112300 19131401900 22100 22100 22100 22050 2407
455 20250219 112200 19078287100 22100 22050 22100 22050 1406
456 20250219 112100 19047232600 22100 22050 22100 22050 645
457 20250219 112000 19032999000 22100 22000 22100 22000 2063
458 20250219 111900 18987472850 22000 22050 22050 22000 1668
459 20250219 111800 18950715200 22000 22050 22100 22000 4469
460 20250219 111700 18852168300 22050 22100 22100 22050 892
461 20250219 111600 18832461200 22100 22050 22100 22050 636
462 20250219 111500 18818408600 22050 22000 22050 22000 2824
463 20250219 111400 18756166150 22000 22050 22050 22000 571
464 20250219 111300 18743580100 22050 22050 22050 22000 6416
465 20250219 111200 18602116100 22050 22050 22050 22000 1606
466 20250219 111100 18566734450 22050 22000 22050 21950 3130
467 20250219 111000 18497916950 22000 22000 22000 21950 1472
468 20250219 110900 18465559800 21950 21950 22000 21950 1418
469 20250219 110800 18434395400 21950 21950 22000 21950 4072
470 20250219 110700 18344952550 21950 21950 22000 21950 1260
471 20250219 110600 18317239250 21950 22000 22000 21950 1480
472 20250219 110500 18284707700 22000 22000 22000 21950 1854
473 20250219 110400 18243971100 22000 21950 22000 21950 2336
474 20250219 110300 18192677450 22000 22000 22050 21950 8219
475 20250219 110200 18012110950 22000 22000 22050 22000 7980
476 20250219 110100 17836516050 22050 22050 22050 22000 3239
477 20250219 110000 17765122250 22050 22050 22050 22000 685
478 20250219 105900 17750022250 22000 22050 22050 22000 1211
479 20250219 105800 17723330450 22050 22000 22050 22000 1752
480 20250219 105700 17684702800 22050 22050 22050 22000 5668
481 20250219 105600 17559990850 22050 22050 22050 22000 2220
482 20250219 105500 17511043900 22050 22000 22050 22000 3767
483 20250219 105400 17428007800 22000 22050 22050 22000 2265
484 20250219 105300 17378101450 22050 22050 22050 22000 807
485 20250219 105200 17360314700 22050 22100 22100 22000 2099
486 20250219 105100 17314028100 22050 22050 22100 22000 5090
487 20250219 105000 17201793900 22000 22000 22050 22000 692
488 20250219 104900 17186560050 22000 21950 22050 21950 9397
489 20250219 104800 16979827400 21950 22000 22000 21950 2302
490 20250219 104700 16929252900 22000 21950 22000 21950 1426
491 20250219 104600 16897917750 21950 21950 22000 21950 1453
492 20250219 104500 16866015150 21950 22000 22000 21950 1173
493 20250219 104400 16840233100 22000 21950 22000 21950 2648
494 20250219 104300 16782064950 22000 22000 22000 21950 1101
495 20250219 104200 16757862250 22000 22000 22000 21950 860
496 20250219 104100 16738949150 21950 21950 22000 21950 2412
497 20250219 104000 16685965450 21950 21950 22000 21900 5199
498 20250219 103900 16571894450 21950 21900 21950 21900 1463
499 20250219 103800 16539801950 21900 21900 21950 21900 1086
500 20250219 103700 16515968900 21950 21850 21950 21850 6197
501 20250219 103600 16380242000 21900 21900 21950 21850 10381
502 20250219 103500 16152921200 21900 21900 21950 21900 5243
503 20250219 103400 16038052100 21900 21900 21950 21900 4022
504 20250219 103300 15949935850 21900 21950 21950 21900 8192
505 20250219 103200 15770489300 21900 21950 21950 21900 1741
506 20250219 103100 15732350150 21950 21950 22000 21900 11537
507 20250219 103000 15479111000 21950 22000 22000 21950 3283
508 20250219 102900 15406949550 22000 22000 22000 21950 3690
509 20250219 102800 15325797050 21950 22000 22000 21950 8376
510 20250219 102700 15141628000 22050 22050 22050 22000 3886
511 20250219 102600 15056102550 22000 22050 22050 22000 1349
512 20250219 102500 15026376800 22000 22050 22050 22000 2376
513 20250219 102400 14974080550 22050 22050 22050 22000 1675
514 20250219 102300 14937197350 22050 22000 22050 22000 2651
515 20250219 102200 14878810950 22050 22050 22100 22000 2061
516 20250219 102100 14833369950 22050 22050 22100 22000 9067
517 20250219 102000 14633285200 22050 22050 22050 22000 6745
518 20250219 101900 14484646100 22000 22000 22050 22000 4296
519 20250219 101800 14390084250 22000 22050 22050 22000 3492
520 20250219 101700 14313216450 22050 22050 22050 22000 983
521 20250219 101600 14291542350 22000 22000 22050 22000 2309
522 20250219 101500 14240672450 22000 22050 22100 22000 9784
523 20250219 101400 14024929750 22050 22100 22100 22050 2539
524 20250219 101300 13968851250 22100 22050 22100 22000 3114
525 20250219 101200 13900177400 22000 22050 22050 22000 5035
526 20250219 101100 13789168750 22050 22000 22050 22000 2057
527 20250219 101000 13743893450 22000 22050 22050 22000 5784
528 20250219 100900 13616580750 22050 22100 22100 22050 8266
529 20250219 100800 13434283850 22050 22050 22100 22050 1449
530 20250219 100700 13402314800 22100 22050 22100 22050 2702
531 20250219 100600 13342672250 22050 22100 22100 22050 6165
532 20250219 100500 13206717100 22050 22100 22100 22050 3447
533 20250219 100400 13130581000 22100 22100 22100 22050 2977
534 20250219 100300 13064862000 22050 22000 22100 22000 7678
535 20250219 100200 12895570500 22000 22100 22100 22000 12656
536 20250219 100100 12616561450 22100 22050 22150 22050 11514
537 20250219 100000 12362044150 22100 22150 22200 22100 25582
538 20250219 095900 11796263150 22150 22150 22150 22100 6620
539 20250219 095800 11649648700 22150 22150 22150 22100 6062
540 20250219 095700 11515404550 22150 22150 22150 22100 2431
541 20250219 095600 11461580050 22100 22150 22150 22100 3513
542 20250219 095500 11383845250 22100 22200 22200 22100 8887
543 20250219 095400 11186962400 22200 22200 22200 22150 6313
544 20250219 095300 11047077200 22150 22200 22200 22150 9067
545 20250219 095200 10846129300 22200 22200 22200 22150 2367
546 20250219 095100 10793607200 22200 22200 22200 22150 4860
547 20250219 095000 10685835550 22200 22200 22250 22150 11319
548 20250219 094900 10434555800 22200 22200 22250 22150 15676
549 20250219 094800 10086584500 22200 22200 22250 22150 11009
550 20250219 094700 9842186800 22200 22150 22250 22150 14516
551 20250219 094600 9520203350 22150 22200 22200 22100 15523
552 20250219 094500 9176412500 22150 22100 22200 22050 23737
553 20250219 094400 8651129900 22100 22100 22100 22050 4383
554 20250219 094300 8554307200 22050 22050 22100 22000 9044
555 20250219 094200 8354899300 22050 22050 22100 22000 5207
556 20250219 094100 8239998050 22050 22050 22100 22000 2997
557 20250219 094000 8173916050 22050 22050 22100 22000 8053
558 20250219 093900 7996329650 22050 22050 22100 22000 7412
559 20250219 093800 7832843000 22050 22100 22100 22050 3533
560 20250219 093700 7754914500 22100 22000 22100 21950 24463
561 20250219 093600 7216136400 22000 21900 22000 21850 11027
562 20250219 093500 6974094150 21900 21900 21950 21850 5674
563 20250219 093400 6849888000 21900 21900 21900 21850 9352
564 20250219 093300 6645353050 21900 21950 21950 21850 6524
565 20250219 093200 6502489750 21950 21850 21950 21850 12324
566 20250219 093100 6232674450 21850 21850 21900 21850 7949
567 20250219 093000 6058854600 21900 21950 21950 21850 4157
568 20250219 092900 5967844650 21900 21950 21950 21900 7831
569 20250219 092800 5796150600 21900 21950 22000 21900 4252
570 20250219 092700 5702917850 21900 21900 22000 21850 9455
571 20250219 092600 5495468700 21900 21950 21950 21900 6400
572 20250219 092500 5355172100 21900 21950 21950 21900 805
573 20250219 092400 5337531450 21900 21950 21950 21850 3423
574 20250219 092300 5262489950 21950 22000 22000 21850 8099
575 20250219 092200 5084921850 21950 21950 22000 21950 3260
576 20250219 092100 5013330150 21950 21900 22000 21900 3594
577 20250219 092000 4934507500 21900 21950 22000 21900 3014
578 20250219 091900 4868379450 21950 22000 22000 21950 4289
579 20250219 091800 4774148450 21950 21950 22000 21950 3402
580 20250219 091700 4699422900 21950 21950 22000 21900 10654
581 20250219 091600 4465559100 21900 21900 21950 21850 5109
582 20250219 091500 4353724850 21900 21850 21900 21850 3493
583 20250219 091400 4277356800 21900 21850 21950 21800 8433
584 20250219 091300 4092908250 21850 21900 21900 21800 9591
585 20250219 091200 3883395550 21900 21900 21950 21850 4938
586 20250219 091100 3775287900 21900 21850 21950 21800 7758
587 20250219 091000 3605470250 21900 21850 21900 21800 11294
588 20250219 090900 3358736050 21850 22000 22050 21800 48972
589 20250219 090800 2286147850 22050 22000 22050 22000 3040
590 20250219 090700 2219208500 22050 21900 22050 21900 10812
591 20250219 090600 1981632250 21950 22000 22000 21900 10986
592 20250219 090500 1740685050 21950 21950 22000 21900 5819
593 20250219 090400 1612909800 22000 22000 22000 21900 6682
594 20250219 090300 1466242950 22000 21950 22000 21900 13970
595 20250219 090200 1159988600 21900 21900 22000 21900 7057
596 20250219 090100 1005139850 21950 21950 22000 21900 8096
597 20250219 090000 827529600 21950 22100 22100 21900 37507

1
009830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,47541,171892536,1031639700,3730068031200,0.03
20250214,47541,171892536,1045902000,3781635792000,0.03
20250213,47646,171892536,1043447400,3764446538400,0.03
20250212,47645,171892536,1005309500,3626932509600,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 47541 171892536 1031639700 3730068031200 0.03
3 20250214 47541 171892536 1045902000 3781635792000 0.03
4 20250213 47646 171892536 1043447400 3764446538400 0.03
5 20250212 47645 171892536 1005309500 3626932509600 0.03