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

625
036810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,4250624600,21800,21800,21800,21800,2237
20250219,192200,4250624600,21800,21800,21800,21800,0
20250219,192100,4250624600,21800,21800,21800,21800,0
20250219,192000,4250624600,21800,21800,21800,21800,0
20250219,191900,4250624600,21800,21800,21800,21800,0
20250219,191800,4250624600,21800,21800,21800,21800,0
20250219,191700,4250624600,21800,21800,21800,21800,0
20250219,191600,4250624600,21800,21800,21800,21800,0
20250219,191500,4250624600,21800,21800,21800,21800,0
20250219,191400,4250624600,21800,21800,21800,21800,0
20250219,191300,4250624600,21800,21800,21800,21800,0
20250219,191200,4250624600,21800,21800,21800,21800,0
20250219,191100,4250624600,21800,21800,21800,21800,0
20250219,191000,4250624600,21800,21800,21800,21800,0
20250219,190900,4250624600,21800,21800,21800,21800,0
20250219,190800,4250624600,21800,21800,21800,21800,0
20250219,190700,4250624600,21800,21800,21800,21800,0
20250219,190600,4250624600,21800,21800,21800,21800,0
20250219,190500,4250624600,21800,21800,21800,21800,0
20250219,190400,4250624600,21800,21800,21800,21800,0
20250219,190300,4250624600,21800,21800,21800,21800,0
20250219,190200,4250624600,21800,21800,21800,21800,0
20250219,190100,4250624600,21800,21800,21800,21800,0
20250219,190000,4250624600,21800,21800,21800,21800,0
20250219,185900,4250624600,21800,21800,21800,21800,0
20250219,185800,4250624600,21800,21800,21800,21800,0
20250219,185700,4250624600,21800,21800,21800,21800,0
20250219,185600,4250624600,21800,21800,21800,21800,0
20250219,185500,4250624600,21800,21800,21800,21800,0
20250219,185400,4250624600,21800,21800,21800,21800,0
20250219,185300,4250624600,21800,21800,21800,21800,2237
20250219,185200,4250624600,21800,21800,21800,21800,0
20250219,185100,4250624600,21800,21800,21800,21800,0
20250219,185000,4250624600,21800,21800,21800,21800,0
20250219,184900,4250624600,21800,21800,21800,21800,0
20250219,184800,4250624600,21800,21800,21800,21800,0
20250219,184700,4250624600,21800,21800,21800,21800,0
20250219,184600,4250624600,21800,21800,21800,21800,0
20250219,184500,4250624600,21800,21800,21800,21800,0
20250219,184400,4250624600,21800,21800,21800,21800,0
20250219,184300,4250624600,21800,21800,21800,21800,0
20250219,184200,4250624600,21800,21800,21800,21800,0
20250219,184100,4250624600,21800,21800,21800,21800,0
20250219,184000,4250624600,21800,21800,21800,21800,0
20250219,183900,4250624600,21800,21800,21800,21800,0
20250219,183800,4250624600,21800,21800,21800,21800,0
20250219,183700,4250624600,21800,21800,21800,21800,0
20250219,183600,4250624600,21800,21800,21800,21800,0
20250219,183500,4250624600,21800,21800,21800,21800,0
20250219,183400,4250624600,21800,21800,21800,21800,0
20250219,183300,4250624600,21800,21800,21800,21800,0
20250219,183200,4250624600,21800,21800,21800,21800,0
20250219,183100,4250624600,21800,21800,21800,21800,0
20250219,183000,4250624600,21800,21800,21800,21800,0
20250219,182900,4250624600,21800,21800,21800,21800,0
20250219,182800,4250624600,21800,21800,21800,21800,0
20250219,182700,4250624600,21800,21800,21800,21800,0
20250219,182600,4250624600,21800,21800,21800,21800,0
20250219,182500,4250624600,21800,21800,21800,21800,0
20250219,182400,4250624600,21800,21800,21800,21800,0
20250219,182300,4250624600,21800,21800,21800,21800,2237
20250219,182200,4250624600,21800,21800,21800,21800,0
20250219,182100,4250624600,21800,21800,21800,21800,0
20250219,182000,4250624600,21800,21800,21800,21800,0
20250219,181900,4250624600,21800,21800,21800,21800,0
20250219,181800,4250624600,21800,21800,21800,21800,0
20250219,181700,4250624600,21800,21800,21800,21800,0
20250219,181600,4250624600,21800,21800,21800,21800,0
20250219,181500,4250624600,21800,21800,21800,21800,0
20250219,181400,4250624600,21800,21800,21800,21800,0
20250219,181300,4250624600,21800,21800,21800,21800,0
20250219,181200,4250624600,21800,21800,21800,21800,0
20250219,181100,4250624600,21800,21800,21800,21800,0
20250219,181000,4250624600,21800,21800,21800,21800,0
20250219,180900,4250624600,21800,21800,21800,21800,0
20250219,180800,4250624600,21800,21800,21800,21800,0
20250219,180700,4250624600,21800,21800,21800,21800,0
20250219,180600,4250624600,21800,21800,21800,21800,0
20250219,180500,4250624600,21800,21800,21800,21800,0
20250219,180400,4250624600,21800,21800,21800,21800,0
20250219,180300,4250624600,21800,21800,21800,21800,0
20250219,180200,4250624600,21800,21800,21800,21800,0
20250219,180100,4250624600,21800,21800,21800,21800,0
20250219,180000,4250624600,21800,21800,21800,21800,0
20250219,175900,4250624600,21800,21800,21800,21800,0
20250219,175800,4250624600,21800,21800,21800,21800,0
20250219,175700,4250624600,21800,21800,21800,21800,0
20250219,175600,4250624600,21800,21800,21800,21800,0
20250219,175500,4250624600,21800,21800,21800,21800,0
20250219,175400,4250624600,21800,21800,21800,21800,0
20250219,175300,4250624600,21800,21800,21800,21800,2237
20250219,175200,4250624600,21800,21800,21800,21800,0
20250219,175100,4250624600,21800,21800,21800,21800,0
20250219,175000,4250624600,21800,21800,21800,21800,0
20250219,174900,4250624600,21800,21800,21800,21800,0
20250219,174800,4250624600,21800,21800,21800,21800,0
20250219,174700,4250624600,21800,21800,21800,21800,0
20250219,174600,4250624600,21800,21800,21800,21800,0
20250219,174500,4250624600,21800,21800,21800,21800,0
20250219,174400,4250624600,21800,21800,21800,21800,0
20250219,174300,4250624600,21800,21800,21800,21800,0
20250219,174200,4250624600,21800,21800,21800,21800,0
20250219,174100,4250624600,21800,21800,21800,21800,0
20250219,174000,4250624600,21800,21800,21800,21800,0
20250219,173900,4250624600,21800,21800,21800,21800,0
20250219,173800,4250624600,21800,21800,21800,21800,0
20250219,173700,4250624600,21800,21800,21800,21800,0
20250219,173600,4250624600,21800,21800,21800,21800,0
20250219,173500,4250624600,21800,21800,21800,21800,0
20250219,173400,4250624600,21800,21800,21800,21800,0
20250219,173300,4250624600,21800,21800,21800,21800,0
20250219,173200,4250624600,21800,21800,21800,21800,0
20250219,173100,4250624600,21800,21800,21800,21800,0
20250219,173000,4250624600,21800,21800,21800,21800,0
20250219,172900,4250624600,21800,21800,21800,21800,0
20250219,172800,4250624600,21800,21800,21800,21800,0
20250219,172700,4250624600,21800,21800,21800,21800,0
20250219,172600,4250624600,21800,21800,21800,21800,0
20250219,172500,4250624600,21800,21800,21800,21800,0
20250219,172400,4250624600,21800,21800,21800,21800,0
20250219,172300,4250624600,21800,21800,21800,21800,2237
20250219,172200,4250624600,21800,21800,21800,21800,0
20250219,172100,4250624600,21800,21800,21800,21800,0
20250219,172000,4250624600,21800,21800,21800,21800,0
20250219,171900,4250624600,21800,21800,21800,21800,0
20250219,171800,4250624600,21800,21800,21800,21800,0
20250219,171700,4250624600,21800,21800,21800,21800,0
20250219,171600,4250624600,21800,21800,21800,21800,0
20250219,171500,4250624600,21800,21800,21800,21800,0
20250219,171400,4250624600,21800,21800,21800,21800,0
20250219,171300,4250624600,21800,21800,21800,21800,0
20250219,171200,4250624600,21800,21800,21800,21800,0
20250219,171100,4250624600,21800,21800,21800,21800,0
20250219,171000,4250624600,21800,21800,21800,21800,0
20250219,170900,4250624600,21800,21800,21800,21800,0
20250219,170800,4250624600,21800,21800,21800,21800,0
20250219,170700,4250624600,21800,21800,21800,21800,0
20250219,170600,4250624600,21800,21800,21800,21800,0
20250219,170500,4250624600,21800,21800,21800,21800,0
20250219,170400,4250624600,21800,21800,21800,21800,0
20250219,170300,4250624600,21800,21800,21800,21800,0
20250219,170200,4250624600,21800,21800,21800,21800,0
20250219,170100,4250624600,21800,21800,21800,21800,0
20250219,170000,4250624600,21800,21800,21800,21800,0
20250219,165900,4250624600,21800,21800,21800,21800,0
20250219,165800,4250624600,21800,21800,21800,21800,0
20250219,165700,4250624600,21800,21800,21800,21800,0
20250219,165600,4250624600,21800,21800,21800,21800,0
20250219,165500,4250624600,21800,21800,21800,21800,0
20250219,165400,4250624600,21800,21800,21800,21800,0
20250219,165300,4250624600,21800,21800,21800,21800,2237
20250219,165200,4250624600,21800,21800,21800,21800,0
20250219,165100,4250624600,21800,21800,21800,21800,0
20250219,165000,4250624600,21800,21800,21800,21800,0
20250219,164900,4250624600,21800,21800,21800,21800,0
20250219,164800,4250624600,21800,21800,21800,21800,0
20250219,164700,4250624600,21800,21800,21800,21800,0
20250219,164600,4250624600,21800,21800,21800,21800,0
20250219,164500,4250624600,21800,21800,21800,21800,0
20250219,164400,4250624600,21800,21800,21800,21800,0
20250219,164300,4250624600,21800,21800,21800,21800,0
20250219,164200,4250624600,21800,21800,21800,21800,0
20250219,164100,4250624600,21800,21800,21800,21800,0
20250219,164000,4250624600,21800,21800,21800,21800,0
20250219,163900,4250624600,21800,21800,21800,21800,0
20250219,163800,4250624600,21800,21800,21800,21800,0
20250219,163700,4250624600,21800,21800,21800,21800,0
20250219,163600,4250624600,21800,21800,21800,21800,0
20250219,163500,4250624600,21800,21800,21800,21800,0
20250219,163400,4250624600,21800,21800,21800,21800,0
20250219,163300,4250624600,21800,21800,21800,21800,0
20250219,163200,4250624600,21800,21800,21800,21800,0
20250219,163100,4250624600,21800,21800,21800,21800,0
20250219,163000,4250624600,21800,21800,21800,21800,0
20250219,162900,4250624600,21800,21800,21800,21800,0
20250219,162800,4250624600,21800,21800,21800,21800,0
20250219,162700,4250624600,21800,21800,21800,21800,0
20250219,162600,4250624600,21800,21800,21800,21800,0
20250219,162500,4250624600,21800,21800,21800,21800,0
20250219,162400,4250624600,21800,21800,21800,21800,0
20250219,162300,4250624600,21800,21800,21800,21800,2237
20250219,162200,4250624600,21800,21800,21800,21800,0
20250219,162100,4250624600,21800,21800,21800,21800,0
20250219,162000,4250624600,21800,21800,21800,21800,0
20250219,161900,4250624600,21800,21800,21800,21800,0
20250219,161800,4250624600,21800,21800,21800,21800,0
20250219,161700,4250624600,21800,21800,21800,21800,0
20250219,161600,4250624600,21800,21800,21800,21800,0
20250219,161500,4250624600,21800,21800,21800,21800,0
20250219,161400,4250624600,21800,21800,21800,21800,0
20250219,161300,4250624600,21800,21800,21800,21800,0
20250219,161200,4250624600,21800,21800,21800,21800,0
20250219,161100,4250624600,21800,21800,21800,21800,0
20250219,161000,4250624600,21800,21800,21800,21800,0
20250219,160900,4250624600,21800,21800,21800,21800,0
20250219,160800,4250624600,21800,21800,21800,21800,0
20250219,160700,4250624600,21800,21800,21800,21800,0
20250219,160600,4250624600,21800,21800,21800,21800,0
20250219,160500,4250624600,21800,21800,21800,21800,0
20250219,160400,4250624600,21800,21800,21800,21800,0
20250219,160300,4250624600,21800,21800,21800,21800,0
20250219,160200,4250624600,21800,21800,21800,21800,0
20250219,160100,4250624600,21800,21800,21800,21800,0
20250219,160000,4250624600,21800,21800,21800,21800,0
20250219,155900,4250624600,21800,21800,21800,21800,0
20250219,155800,4250624600,21800,21800,21800,21800,0
20250219,155700,4250624600,21800,21800,21800,21800,0
20250219,155600,4250624600,21800,21800,21800,21800,0
20250219,155500,4250624600,21800,21800,21800,21800,0
20250219,155400,4250624600,21800,21800,21800,21800,0
20250219,155300,4250624600,21800,21800,21800,21800,2237
20250219,155200,4250624600,21800,21800,21800,21800,0
20250219,155100,4250624600,21800,21800,21800,21800,0
20250219,155000,4250624600,21800,21800,21800,21800,0
20250219,154900,4250624600,21800,21800,21800,21800,0
20250219,154800,4250624600,21800,21800,21800,21800,0
20250219,154700,4250624600,21800,21800,21800,21800,0
20250219,154600,4250624600,21800,21800,21800,21800,0
20250219,154500,4250624600,21800,21800,21800,21800,0
20250219,154400,4250624600,21800,21800,21800,21800,0
20250219,154300,4250624600,21800,21800,21800,21800,0
20250219,154200,4250624600,21800,21800,21800,21800,0
20250219,154100,4250624600,21800,21800,21800,21800,0
20250219,154000,4250624600,21800,21800,21800,21800,0
20250219,153900,4250624600,21800,21800,21800,21800,0
20250219,153800,4250624600,21800,21800,21800,21800,0
20250219,153700,4250624600,21800,21800,21800,21800,0
20250219,153600,4250624600,21800,21800,21800,21800,0
20250219,153500,4250624600,21800,21800,21800,21800,0
20250219,153400,4250624600,21800,21800,21800,21800,0
20250219,153300,4250624600,21800,21800,21800,21800,0
20250219,153200,4250624600,21800,21800,21800,21800,0
20250219,153100,4250624600,21800,21800,21800,21800,0
20250219,153000,4250624600,21800,21800,21800,21800,2237
20250219,152900,4201858000,21850,21850,21850,21850,0
20250219,152800,4201858000,21850,21850,21850,21850,0
20250219,152700,4201858000,21850,21850,21850,21850,0
20250219,152600,4201858000,21850,21850,21850,21850,0
20250219,152500,4201858000,21850,21850,21850,21850,0
20250219,152400,4201858000,21850,21850,21850,21850,0
20250219,152300,4201858000,21850,21850,21850,21850,0
20250219,152200,4201858000,21850,21850,21850,21850,0
20250219,152100,4201858000,21850,21850,21850,21850,0
20250219,152000,4201858000,21850,21850,21850,21850,0
20250219,151900,4201858000,21850,21850,21850,21800,1145
20250219,151800,4176866000,21850,21800,21850,21800,1321
20250219,151700,4148015550,21800,21800,21800,21750,209
20250219,151600,4143464350,21800,21750,21800,21750,992
20250219,151500,4121849800,21800,21800,21800,21750,1025
20250219,151400,4099550950,21800,21850,21850,21750,631
20250219,151300,4085786550,21800,21850,21850,21800,69
20250219,151200,4084279850,21850,21850,21850,21750,210
20250219,151100,4079701850,21800,21850,21850,21750,27
20250219,151000,4079113500,21850,21800,21850,21750,772
20250219,150900,4062306200,21800,21850,21900,21800,436
20250219,150800,4052792150,21850,21800,21850,21750,1833
20250219,150700,4012747700,21750,21750,21850,21750,139
20250219,150600,4009718250,21850,21850,21850,21800,556
20250219,150500,3997592300,21750,21850,21850,21750,25
20250219,150400,3997047250,21850,21800,21850,21700,1691
20250219,150300,3960171500,21700,21750,21800,21700,276
20250219,150200,3954169050,21800,21800,21800,21750,279
20250219,150100,3948100150,21700,21800,21800,21700,155
20250219,150000,3944722350,21800,21800,21800,21700,475
20250219,145900,3934391050,21750,21800,21800,21750,31
20250219,145800,3933715950,21800,21750,21800,21750,98
20250219,145700,3931584150,21800,21850,21850,21750,1776
20250219,145600,3892867350,21800,21850,21850,21800,518
20250219,145500,3881574300,21800,21850,21850,21800,226
20250219,145400,3876647150,21850,21850,21850,21800,64
20250219,145300,3875251150,21850,21850,21850,21800,30
20250219,145200,3874596750,21850,21800,21850,21800,163
20250219,145100,3871042900,21850,21800,21850,21800,262
20250219,145000,3865330950,21800,21850,21850,21800,364
20250219,144900,3857395350,21850,21800,21850,21800,139
20250219,144800,3854364700,21850,21850,21850,21800,258
20250219,144700,3848739300,21850,21800,21850,21800,77
20250219,144600,3847057800,21800,21800,21800,21750,1310
20250219,144500,3818523900,21750,21750,21800,21750,19
20250219,144400,3818110350,21800,21750,21800,21700,169
20250219,144300,3814434600,21750,21700,21750,21700,19
20250219,144200,3814022000,21750,21750,21750,21700,87
20250219,144100,3812130400,21750,21700,21800,21700,675
20250219,144000,3797463900,21700,21700,21750,21700,31
20250219,143900,3796790900,21750,21700,21750,21700,89
20250219,143800,3794859550,21700,21650,21700,21650,400
20250219,143700,3786180200,21650,21700,21700,21650,324
20250219,143600,3779165350,21650,21650,21650,21650,64
20250219,143500,3777779750,21650,21650,21650,21650,1027
20250219,143400,3755545200,21650,21650,21700,21650,108
20250219,143300,3753206950,21650,21650,21650,21650,401
20250219,143200,3744525300,21650,21650,21650,21650,89
20250219,143100,3742598450,21650,21650,21700,21650,38
20250219,143000,3741775700,21650,21650,21650,21650,171
20250219,142900,3738073550,21650,21650,21700,21650,279
20250219,142800,3732033150,21700,21650,21700,21650,445
20250219,142700,3722377150,21650,21650,21650,21650,12
20250219,142600,3722117350,21650,21650,21650,21650,13
20250219,142500,3721835900,21700,21650,21700,21650,35
20250219,142400,3721077050,21650,21650,21650,21650,6
20250219,142300,3720947150,21650,21650,21750,21650,962
20250219,142200,3700119100,21700,21700,21750,21650,891
20250219,142100,3680808650,21700,21700,21700,21700,6
20250219,142000,3680678450,21700,21750,21750,21650,292
20250219,141900,3674343950,21750,21700,21750,21700,854
20250219,141800,3655812100,21700,21700,21700,21700,114
20250219,141700,3653338300,21700,21750,21750,21700,127
20250219,141600,3650582350,21700,21700,21750,21700,16
20250219,141500,3650235100,21700,21700,21700,21700,150
20250219,141400,3646980100,21700,21750,21750,21700,14
20250219,141300,3646676200,21700,21750,21750,21700,1613
20250219,141200,3611643450,21750,21800,21800,21750,646
20250219,141100,3597569250,21800,21800,21850,21800,70
20250219,141000,3596043200,21800,21800,21800,21800,12
20250219,140900,3595781600,21800,21800,21800,21800,111
20250219,140800,3593361800,21850,21850,21850,21850,29
20250219,140700,3592728150,21800,21800,21850,21750,142
20250219,140600,3589634450,21800,21850,21850,21800,56
20250219,140500,3588411150,21850,21800,21850,21800,61
20250219,140400,3587081300,21800,21850,21850,21800,64
20250219,140300,3585683200,21850,21850,21850,21850,456
20250219,140200,3575719600,21850,21800,21850,21800,23
20250219,140100,3575217650,21800,21800,21800,21800,389
20250219,140000,3566737450,21800,21800,21800,21750,292
20250219,135900,3560372200,21750,21750,21750,21750,208
20250219,135800,3555848200,21750,21750,21750,21750,42
20250219,135700,3554934700,21750,21750,21800,21750,286
20250219,135600,3548704200,21750,21750,21800,21750,114
20250219,135500,3546224100,21800,21750,21800,21750,984
20250219,135400,3524773250,21750,21750,21750,21750,436
20250219,135300,3515290250,21700,21700,21700,21700,458
20250219,135200,3505351650,21700,21700,21700,21700,0
20250219,135100,3505351650,21700,21750,21750,21700,52
20250219,135000,3504221850,21750,21750,21750,21750,50
20250219,134900,3503134350,21750,21700,21800,21700,172
20250219,134800,3499393550,21750,21700,21750,21700,57
20250219,134700,3498156500,21700,21700,21700,21700,14
20250219,134600,3497852700,21750,21800,21800,21750,7
20250219,134500,3497700400,21850,21800,21850,21800,639
20250219,134400,3483769500,21650,21700,21700,21650,207
20250219,134300,3479277950,21700,21700,21700,21700,246
20250219,134200,3473939750,21700,21700,21700,21700,6
20250219,134100,3473809550,21800,21800,21800,21800,0
20250219,134000,3473809550,21800,21700,21800,21700,228
20250219,133900,3468846950,21700,21700,21750,21700,322
20250219,133800,3461846250,21700,21700,21700,21700,326
20250219,133700,3454772050,21700,21700,21700,21700,341
20250219,133600,3447372350,21750,21750,21750,21750,1
20250219,133500,3447350600,21750,21750,21750,21750,1637
20250219,133400,3411745850,21750,21750,21800,21750,898
20250219,133300,3392169600,21750,21800,21800,21750,302
20250219,133200,3385598350,21750,21800,21800,21750,678
20250219,133100,3370818000,21750,21750,21800,21750,699
20250219,133000,3355580750,21750,21750,21750,21700,187
20250219,132900,3351514500,21750,21700,21750,21700,79
20250219,132800,3349796300,21700,21700,21700,21700,29
20250219,132700,3349167000,21700,21700,21700,21700,87
20250219,132600,3347279100,21700,21700,21700,21650,99
20250219,132500,3345132650,21700,21700,21700,21700,55
20250219,132400,3343939150,21700,21700,21700,21650,12
20250219,132300,3343679050,21650,21650,21700,21650,53
20250219,132200,3342531450,21650,21700,21700,21650,748
20250219,132100,3326300150,21700,21700,21700,21700,0
20250219,132000,3326300150,21700,21650,21700,21650,37
20250219,131900,3325498000,21700,21700,21700,21700,3
20250219,131800,3325432900,21650,21650,21650,21650,283
20250219,131700,3319305950,21650,21650,21700,21650,267
20250219,131600,3313524900,21650,21650,21650,21650,187
20250219,131500,3309476350,21700,21700,21700,21700,243
20250219,131400,3304203250,21700,21700,21700,21700,351
20250219,131300,3296586550,21700,21750,21750,21700,2933
20250219,131200,3232794100,21750,21750,21750,21750,2201
20250219,131100,3184922350,21750,21750,21750,21750,6
20250219,131000,3184791850,21750,21750,21750,21750,54
20250219,130900,3183617350,21800,21750,21800,21750,112
20250219,130800,3181180950,21750,21750,21800,21750,323
20250219,130700,3174141800,21800,21800,21800,21800,1
20250219,130600,3174120000,21750,21750,21750,21750,366
20250219,130500,3166159500,21750,21750,21750,21750,175
20250219,130400,3162353250,21750,21750,21750,21750,6
20250219,130300,3162222750,21750,21750,21750,21750,1
20250219,130200,3162201000,21750,21750,21750,21750,6
20250219,130100,3162070500,21800,21750,21800,21750,62
20250219,130000,3160718950,21750,21700,21750,21700,583
20250219,125900,3148053300,21700,21650,21750,21650,79
20250219,125800,3146338400,21650,21650,21650,21600,900
20250219,125700,3126863400,21600,21650,21650,21600,1129
20250219,125600,3102422850,21650,21650,21650,21650,16
20250219,125500,3102076450,21650,21750,21800,21600,2602
20250219,125400,3045632700,21750,21750,21750,21750,1
20250219,125300,3045610950,21800,21700,21800,21700,47
20250219,125200,3044590850,21800,21800,21800,21800,0
20250219,125100,3044590850,21800,21700,21800,21700,27
20250219,125000,3044004850,21850,21700,21850,21700,132
20250219,124900,3041131050,21650,21700,21700,21650,91
20250219,124800,3039159850,21700,21700,21700,21650,304
20250219,124700,3032573050,21700,21700,21700,21700,1258
20250219,124600,3005274450,21700,21800,21850,21700,57
20250219,124500,3004032150,21750,21800,21850,21750,1485
20250219,124400,2971720200,21800,21850,21850,21800,91
20250219,124300,2969734900,21850,21800,21850,21800,1292
20250219,124200,2941569250,21800,21850,21850,21800,2773
20250219,124100,2880980650,21900,21900,21900,21900,115
20250219,124000,2878462150,21900,21850,21900,21850,6
20250219,123900,2878331000,21850,21850,21850,21850,57
20250219,123800,2877085550,21850,21850,21850,21850,10
20250219,123700,2876867050,21850,21900,21900,21850,63
20250219,123600,2875487650,21850,21900,21900,21850,279
20250219,123500,2869379850,21900,21900,21900,21850,271
20250219,123400,2863445250,21900,21900,21900,21900,153
20250219,123300,2860094550,21850,21850,21850,21850,6
20250219,123200,2859963450,21850,21850,21850,21850,50
20250219,123100,2858870950,21850,21850,21850,21850,502
20250219,123000,2847902250,21850,21900,21900,21850,198
20250219,122900,2843574400,21900,21850,21900,21850,225
20250219,122800,2838652600,21900,21900,21900,21850,440
20250219,122700,2829016900,21900,21950,21950,21900,106
20250219,122600,2826693450,21900,21900,21900,21850,773
20250219,122500,2809765050,21900,21900,21900,21900,590
20250219,122400,2796844050,21900,21850,21900,21850,1315
20250219,122300,2768047500,21900,21850,21900,21850,1174
20250219,122200,2742394450,21800,21750,21800,21750,626
20250219,122100,2728748000,21800,21800,21800,21800,10
20250219,122000,2728530000,21800,21800,21800,21800,250
20250219,121900,2723080000,21750,21800,21800,21750,42
20250219,121800,2722164700,21800,21800,21800,21800,67
20250219,121700,2720704100,21750,21750,21750,21750,7
20250219,121600,2720551850,21750,21750,21750,21750,0
20250219,121500,2720551850,21750,21800,21800,21750,121
20250219,121400,2717915050,21800,21800,21800,21800,174
20250219,121300,2714121850,21750,21750,21750,21750,57
20250219,121200,2712882100,21750,21750,21750,21750,105
20250219,121100,2710598350,21750,21750,21750,21750,0
20250219,121000,2710598350,21750,21750,21750,21750,6
20250219,120900,2710467850,21750,21800,21800,21750,537
20250219,120800,2698762750,21750,21800,21800,21750,170
20250219,120700,2695060250,21800,21800,21800,21800,16
20250219,120600,2694711450,21750,21750,21750,21750,6
20250219,120500,2694580950,21800,21800,21800,21800,214
20250219,120400,2689915750,21750,21750,21750,21750,287
20250219,120300,2683673500,21750,21800,21800,21750,960
20250219,120200,2662784000,21800,21750,21800,21750,1003
20250219,120100,2640918700,21750,21750,21750,21750,6
20250219,120000,2640788200,21800,21750,21800,21750,215
20250219,115900,2636108700,21750,21750,21750,21750,66
20250219,115800,2634673200,21750,21750,21800,21750,58
20250219,115700,2633411650,21750,21750,21750,21750,157
20250219,115600,2629996900,21800,21800,21800,21800,70
20250219,115500,2628470900,21750,21750,21750,21750,9
20250219,115400,2628275150,21750,21750,21750,21750,130
20250219,115300,2625447650,21750,21750,21750,21750,6
20250219,115200,2625317150,21750,21750,21750,21750,0
20250219,115100,2625317150,21750,21750,21750,21750,50
20250219,115000,2624229650,21750,21750,21800,21750,31
20250219,114900,2623554650,21800,21800,21800,21800,1
20250219,114800,2623532850,21800,21750,21800,21750,25
20250219,114700,2622989050,21800,21800,21800,21800,42
20250219,114600,2622073450,21800,21800,21800,21800,207
20250219,114500,2617560850,21800,21800,21850,21750,281
20250219,114400,2611434850,21850,21750,21850,21750,157
20250219,114300,2608013800,21750,21750,21750,21750,80
20250219,114200,2606273800,21750,21750,21750,21750,150
20250219,114100,2603011300,21750,21750,21750,21750,206
20250219,114000,2598530800,21750,21800,21800,21750,91
20250219,113900,2596547500,21800,21750,21800,21750,7
20250219,113800,2596395200,21800,21850,21850,21800,59
20250219,113700,2595108750,21750,21850,21850,21750,56
20250219,113600,2593890650,21850,21800,21850,21800,774
20250219,113500,2577017350,21750,21800,21800,21750,346
20250219,113400,2569481700,21800,21850,21850,21800,551
20250219,113300,2557469800,21850,21850,21850,21850,732
20250219,113200,2541475600,21800,21750,21800,21750,610
20250219,113100,2528201600,21750,21750,21750,21750,4
20250219,113000,2528114600,21750,21750,21750,21750,59
20250219,112900,2526831350,21750,21800,21800,21750,122
20250219,112800,2524176600,21800,21750,21800,21750,470
20250219,112700,2513953950,21800,21800,21800,21800,78
20250219,112600,2512253550,21800,21800,21800,21800,37
20250219,112500,2511446950,21850,21850,21850,21850,230
20250219,112400,2506421450,21800,21750,21800,21750,984
20250219,112300,2484971100,21800,21750,21800,21750,101
20250219,112200,2482769650,21750,21800,21800,21750,424
20250219,112100,2473526700,21750,21750,21750,21750,268
20250219,112000,2467697700,21750,21750,21750,21750,91
20250219,111900,2465718450,21750,21750,21850,21750,1105
20250219,111800,2441674800,21750,21750,21750,21750,14
20250219,111700,2441370300,21700,21750,21750,21700,61
20250219,111600,2440044850,21750,21750,21750,21750,57
20250219,111500,2438805100,21750,21750,21750,21750,76
20250219,111400,2437152100,21800,21800,21800,21800,49
20250219,111300,2436083900,21800,21800,21850,21800,347
20250219,111200,2428518100,21800,21800,21850,21800,737
20250219,111100,2412446500,21750,21700,21750,21700,178
20250219,111000,2408576250,21700,21700,21750,21700,99
20250219,110900,2406427450,21700,21750,21750,21700,11
20250219,110800,2406188700,21750,21700,21750,21700,51
20250219,110700,2405079850,21750,21750,21750,21750,42
20250219,110600,2404166350,21750,21700,21750,21700,43
20250219,110500,2403231400,21750,21700,21750,21700,38
20250219,110400,2402406400,21700,21700,21700,21700,100
20250219,110300,2400236400,21700,21750,21750,21700,224
20250219,110200,2395364700,21750,21750,21750,21750,49
20250219,110100,2394298950,21750,21750,21750,21750,56
20250219,110000,2393080950,21750,21800,21800,21750,230
20250219,105900,2388068450,21750,21800,21800,21700,279
20250219,105800,2381988000,21700,21700,21700,21700,6
20250219,105700,2381857800,21700,21750,21750,21700,127
20250219,105600,2379095900,21700,21750,21750,21700,476
20250219,105500,2368742950,21750,21700,21750,21700,22
20250219,105400,2368265050,21750,21750,21750,21750,5
20250219,105300,2368156300,21750,21700,21750,21700,106
20250219,105200,2365856050,21700,21700,21700,21700,7
20250219,105100,2365704150,21750,21750,21800,21750,46
20250219,105000,2364703600,21750,21750,21750,21700,313
20250219,104900,2357896350,21750,21700,21750,21700,1038
20250219,104800,2335348950,21650,21650,21650,21650,53
20250219,104700,2334201500,21650,21650,21650,21650,80
20250219,104600,2332469500,21600,21600,21650,21600,2204
20250219,104500,2284753250,21600,21600,21650,21600,5
20250219,104400,2284645200,21600,21600,21600,21600,74
20250219,104300,2283046800,21600,21600,21600,21600,267
20250219,104200,2277279600,21600,21600,21650,21600,205
20250219,104100,2272848850,21600,21650,21650,21600,738
20250219,104000,2256871500,21650,21600,21650,21600,136
20250219,103900,2253927200,21650,21650,21650,21600,12
20250219,103800,2253667750,21650,21700,21700,21650,101
20250219,103700,2251478050,21600,21650,21650,21600,688
20250219,103600,2236583400,21600,21600,21600,21600,42
20250219,103500,2235676200,21600,21650,21650,21600,734
20250219,103400,2219819500,21600,21600,21650,21600,325
20250219,103300,2212793900,21600,21600,21600,21600,80
20250219,103200,2211065900,21600,21650,21650,21600,1803
20250219,103100,2172031500,21700,21650,21700,21650,289
20250219,103000,2165772350,21650,21600,21650,21600,318
20250219,102900,2158900550,21600,21550,21600,21550,497
20250219,102800,2148170350,21550,21550,21550,21550,570
20250219,102700,2135886850,21550,21550,21550,21550,746
20250219,102600,2119810550,21550,21550,21550,21550,254
20250219,102500,2114336850,21550,21600,21600,21550,678
20250219,102400,2099717050,21600,21600,21650,21600,260
20250219,102300,2094097050,21600,21650,21650,21600,3336
20250219,102200,2022000800,21750,21750,21750,21750,5
20250219,102100,2021892050,21750,21700,21750,21650,147
20250219,102000,2018707150,21750,21750,21750,21750,119
20250219,101900,2016118900,21650,21650,21650,21650,16
20250219,101800,2015772500,21650,21700,21700,21600,610
20250219,101700,2002570400,21600,21750,21750,21600,1146
20250219,101600,1977735700,21800,21800,21800,21800,116
20250219,101500,1975206900,21800,21850,21850,21800,222
20250219,101400,1970365800,21850,21800,21850,21800,120
20250219,101300,1967748800,21850,21800,21850,21800,106
20250219,101200,1965437900,21800,21800,21800,21800,404
20250219,101100,1956630700,21800,21700,21800,21700,1073
20250219,101000,1933300200,21700,21700,21700,21650,205
20250219,100900,1928855450,21650,21650,21650,21650,2
20250219,100800,1928812150,21650,21650,21650,21650,25
20250219,100700,1928270900,21650,21650,21700,21650,151
20250219,100600,1924996750,21700,21650,21700,21650,132
20250219,100500,1922138900,21650,21600,21650,21600,214
20250219,100400,1917516350,21600,21600,21600,21600,500
20250219,100300,1906716350,21600,21600,21600,21550,362
20250219,100200,1898905350,21600,21600,21600,21600,2311
20250219,100100,1848987750,21650,21650,21650,21650,1441
20250219,100000,1817790100,21650,21700,21700,21650,155
20250219,095900,1814433300,21650,21700,21700,21650,531
20250219,095800,1802911650,21700,21700,21700,21650,107
20250219,095700,1800590750,21700,21750,21750,21700,821
20250219,095600,1782765050,21700,21800,21800,21700,1306
20250219,095500,1754356300,21800,21800,21800,21750,564
20250219,095400,1742073650,21750,21800,21800,21750,616
20250219,095300,1728647550,21800,21750,21850,21750,238
20250219,095200,1723467700,21750,21800,21800,21750,341
20250219,095100,1716040950,21750,21700,21750,21700,64
20250219,095000,1714649650,21700,21750,21750,21700,174
20250219,094900,1710867900,21750,21750,21750,21750,331
20250219,094800,1703668650,21700,21700,21800,21700,164
20250219,094700,1700105450,21700,21850,21850,21700,104
20250219,094600,1697846700,21850,21800,21850,21800,431
20250219,094500,1688443500,21800,21650,21800,21650,1827
20250219,094400,1648789400,21650,21700,21700,21650,1622
20250219,094300,1613623400,21700,21700,21700,21650,613
20250219,094200,1600329450,21700,21750,21750,21600,1072
20250219,094100,1577082650,21750,21750,21750,21750,721
20250219,094000,1561400900,21650,21650,21700,21600,2236
20250219,093900,1512967950,21650,21600,21650,21600,912
20250219,093800,1493226100,21600,21600,21600,21600,60
20250219,093700,1491930100,21650,21600,21650,21600,144
20250219,093600,1488815250,21600,21600,21600,21550,2168
20250219,093500,1441988150,21600,21600,21650,21550,1422
20250219,093400,1411290800,21600,21600,21600,21600,265
20250219,093300,1405566800,21600,21600,21650,21600,364
20250219,093200,1397702800,21600,21600,21600,21600,706
20250219,093100,1382453200,21600,21600,21650,21600,483
20250219,093000,1372015350,21600,21650,21650,21600,864
20250219,092900,1353349050,21650,21650,21650,21600,633
20250219,092800,1339667450,21650,21750,21750,21650,1123
20250219,092700,1315325200,21700,21700,21700,21700,2071
20250219,092600,1270384500,21700,21800,21800,21700,7303
20250219,092500,1111497200,21850,21850,21850,21850,2177
20250219,092400,1063929750,21850,21850,21900,21850,1110
20250219,092300,1039625700,21900,21900,21900,21900,824
20250219,092200,1021580100,21900,21850,21900,21850,107
20250219,092100,1019238000,21850,21900,21900,21850,710
20250219,092000,1003692200,21900,22000,22000,21900,1370
20250219,091900,973632700,22000,21900,22000,21900,5641
20250219,091800,849687400,21900,21900,21950,21900,486
20250219,091700,839040700,21900,21850,21900,21850,817
20250219,091600,821155600,21850,21850,21900,21850,1494
20250219,091500,788461700,21850,21850,21850,21800,651
20250219,091400,774240100,21850,21900,21950,21850,1947
20250219,091300,731661000,21900,21900,21900,21850,1395
20250219,091200,701132100,21900,21850,21950,21850,1018
20250219,091100,678838550,21900,21900,21950,21900,978
20250219,091000,657377800,21900,22000,22000,21850,1187
20250219,090900,631371300,21950,22000,22000,21900,220
20250219,090800,626541850,22000,21850,22000,21850,2360
20250219,090700,574707650,21900,21850,21950,21850,1138
20250219,090600,549815400,21850,21900,22000,21850,3010
20250219,090500,483958500,21850,21950,21950,21850,2045
20250219,090400,439156100,21950,21600,21950,21600,4424
20250219,090300,342845150,21600,21550,21650,21550,910
20250219,090200,323184950,21600,21700,21700,21300,5965
20250219,090100,195242750,21700,21650,21750,21650,3764
20250219,090000,113503150,21650,21500,21650,21500,5272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 192300 4250624600 21800 21800 21800 21800 2237
3 20250219 192200 4250624600 21800 21800 21800 21800 0
4 20250219 192100 4250624600 21800 21800 21800 21800 0
5 20250219 192000 4250624600 21800 21800 21800 21800 0
6 20250219 191900 4250624600 21800 21800 21800 21800 0
7 20250219 191800 4250624600 21800 21800 21800 21800 0
8 20250219 191700 4250624600 21800 21800 21800 21800 0
9 20250219 191600 4250624600 21800 21800 21800 21800 0
10 20250219 191500 4250624600 21800 21800 21800 21800 0
11 20250219 191400 4250624600 21800 21800 21800 21800 0
12 20250219 191300 4250624600 21800 21800 21800 21800 0
13 20250219 191200 4250624600 21800 21800 21800 21800 0
14 20250219 191100 4250624600 21800 21800 21800 21800 0
15 20250219 191000 4250624600 21800 21800 21800 21800 0
16 20250219 190900 4250624600 21800 21800 21800 21800 0
17 20250219 190800 4250624600 21800 21800 21800 21800 0
18 20250219 190700 4250624600 21800 21800 21800 21800 0
19 20250219 190600 4250624600 21800 21800 21800 21800 0
20 20250219 190500 4250624600 21800 21800 21800 21800 0
21 20250219 190400 4250624600 21800 21800 21800 21800 0
22 20250219 190300 4250624600 21800 21800 21800 21800 0
23 20250219 190200 4250624600 21800 21800 21800 21800 0
24 20250219 190100 4250624600 21800 21800 21800 21800 0
25 20250219 190000 4250624600 21800 21800 21800 21800 0
26 20250219 185900 4250624600 21800 21800 21800 21800 0
27 20250219 185800 4250624600 21800 21800 21800 21800 0
28 20250219 185700 4250624600 21800 21800 21800 21800 0
29 20250219 185600 4250624600 21800 21800 21800 21800 0
30 20250219 185500 4250624600 21800 21800 21800 21800 0
31 20250219 185400 4250624600 21800 21800 21800 21800 0
32 20250219 185300 4250624600 21800 21800 21800 21800 2237
33 20250219 185200 4250624600 21800 21800 21800 21800 0
34 20250219 185100 4250624600 21800 21800 21800 21800 0
35 20250219 185000 4250624600 21800 21800 21800 21800 0
36 20250219 184900 4250624600 21800 21800 21800 21800 0
37 20250219 184800 4250624600 21800 21800 21800 21800 0
38 20250219 184700 4250624600 21800 21800 21800 21800 0
39 20250219 184600 4250624600 21800 21800 21800 21800 0
40 20250219 184500 4250624600 21800 21800 21800 21800 0
41 20250219 184400 4250624600 21800 21800 21800 21800 0
42 20250219 184300 4250624600 21800 21800 21800 21800 0
43 20250219 184200 4250624600 21800 21800 21800 21800 0
44 20250219 184100 4250624600 21800 21800 21800 21800 0
45 20250219 184000 4250624600 21800 21800 21800 21800 0
46 20250219 183900 4250624600 21800 21800 21800 21800 0
47 20250219 183800 4250624600 21800 21800 21800 21800 0
48 20250219 183700 4250624600 21800 21800 21800 21800 0
49 20250219 183600 4250624600 21800 21800 21800 21800 0
50 20250219 183500 4250624600 21800 21800 21800 21800 0
51 20250219 183400 4250624600 21800 21800 21800 21800 0
52 20250219 183300 4250624600 21800 21800 21800 21800 0
53 20250219 183200 4250624600 21800 21800 21800 21800 0
54 20250219 183100 4250624600 21800 21800 21800 21800 0
55 20250219 183000 4250624600 21800 21800 21800 21800 0
56 20250219 182900 4250624600 21800 21800 21800 21800 0
57 20250219 182800 4250624600 21800 21800 21800 21800 0
58 20250219 182700 4250624600 21800 21800 21800 21800 0
59 20250219 182600 4250624600 21800 21800 21800 21800 0
60 20250219 182500 4250624600 21800 21800 21800 21800 0
61 20250219 182400 4250624600 21800 21800 21800 21800 0
62 20250219 182300 4250624600 21800 21800 21800 21800 2237
63 20250219 182200 4250624600 21800 21800 21800 21800 0
64 20250219 182100 4250624600 21800 21800 21800 21800 0
65 20250219 182000 4250624600 21800 21800 21800 21800 0
66 20250219 181900 4250624600 21800 21800 21800 21800 0
67 20250219 181800 4250624600 21800 21800 21800 21800 0
68 20250219 181700 4250624600 21800 21800 21800 21800 0
69 20250219 181600 4250624600 21800 21800 21800 21800 0
70 20250219 181500 4250624600 21800 21800 21800 21800 0
71 20250219 181400 4250624600 21800 21800 21800 21800 0
72 20250219 181300 4250624600 21800 21800 21800 21800 0
73 20250219 181200 4250624600 21800 21800 21800 21800 0
74 20250219 181100 4250624600 21800 21800 21800 21800 0
75 20250219 181000 4250624600 21800 21800 21800 21800 0
76 20250219 180900 4250624600 21800 21800 21800 21800 0
77 20250219 180800 4250624600 21800 21800 21800 21800 0
78 20250219 180700 4250624600 21800 21800 21800 21800 0
79 20250219 180600 4250624600 21800 21800 21800 21800 0
80 20250219 180500 4250624600 21800 21800 21800 21800 0
81 20250219 180400 4250624600 21800 21800 21800 21800 0
82 20250219 180300 4250624600 21800 21800 21800 21800 0
83 20250219 180200 4250624600 21800 21800 21800 21800 0
84 20250219 180100 4250624600 21800 21800 21800 21800 0
85 20250219 180000 4250624600 21800 21800 21800 21800 0
86 20250219 175900 4250624600 21800 21800 21800 21800 0
87 20250219 175800 4250624600 21800 21800 21800 21800 0
88 20250219 175700 4250624600 21800 21800 21800 21800 0
89 20250219 175600 4250624600 21800 21800 21800 21800 0
90 20250219 175500 4250624600 21800 21800 21800 21800 0
91 20250219 175400 4250624600 21800 21800 21800 21800 0
92 20250219 175300 4250624600 21800 21800 21800 21800 2237
93 20250219 175200 4250624600 21800 21800 21800 21800 0
94 20250219 175100 4250624600 21800 21800 21800 21800 0
95 20250219 175000 4250624600 21800 21800 21800 21800 0
96 20250219 174900 4250624600 21800 21800 21800 21800 0
97 20250219 174800 4250624600 21800 21800 21800 21800 0
98 20250219 174700 4250624600 21800 21800 21800 21800 0
99 20250219 174600 4250624600 21800 21800 21800 21800 0
100 20250219 174500 4250624600 21800 21800 21800 21800 0
101 20250219 174400 4250624600 21800 21800 21800 21800 0
102 20250219 174300 4250624600 21800 21800 21800 21800 0
103 20250219 174200 4250624600 21800 21800 21800 21800 0
104 20250219 174100 4250624600 21800 21800 21800 21800 0
105 20250219 174000 4250624600 21800 21800 21800 21800 0
106 20250219 173900 4250624600 21800 21800 21800 21800 0
107 20250219 173800 4250624600 21800 21800 21800 21800 0
108 20250219 173700 4250624600 21800 21800 21800 21800 0
109 20250219 173600 4250624600 21800 21800 21800 21800 0
110 20250219 173500 4250624600 21800 21800 21800 21800 0
111 20250219 173400 4250624600 21800 21800 21800 21800 0
112 20250219 173300 4250624600 21800 21800 21800 21800 0
113 20250219 173200 4250624600 21800 21800 21800 21800 0
114 20250219 173100 4250624600 21800 21800 21800 21800 0
115 20250219 173000 4250624600 21800 21800 21800 21800 0
116 20250219 172900 4250624600 21800 21800 21800 21800 0
117 20250219 172800 4250624600 21800 21800 21800 21800 0
118 20250219 172700 4250624600 21800 21800 21800 21800 0
119 20250219 172600 4250624600 21800 21800 21800 21800 0
120 20250219 172500 4250624600 21800 21800 21800 21800 0
121 20250219 172400 4250624600 21800 21800 21800 21800 0
122 20250219 172300 4250624600 21800 21800 21800 21800 2237
123 20250219 172200 4250624600 21800 21800 21800 21800 0
124 20250219 172100 4250624600 21800 21800 21800 21800 0
125 20250219 172000 4250624600 21800 21800 21800 21800 0
126 20250219 171900 4250624600 21800 21800 21800 21800 0
127 20250219 171800 4250624600 21800 21800 21800 21800 0
128 20250219 171700 4250624600 21800 21800 21800 21800 0
129 20250219 171600 4250624600 21800 21800 21800 21800 0
130 20250219 171500 4250624600 21800 21800 21800 21800 0
131 20250219 171400 4250624600 21800 21800 21800 21800 0
132 20250219 171300 4250624600 21800 21800 21800 21800 0
133 20250219 171200 4250624600 21800 21800 21800 21800 0
134 20250219 171100 4250624600 21800 21800 21800 21800 0
135 20250219 171000 4250624600 21800 21800 21800 21800 0
136 20250219 170900 4250624600 21800 21800 21800 21800 0
137 20250219 170800 4250624600 21800 21800 21800 21800 0
138 20250219 170700 4250624600 21800 21800 21800 21800 0
139 20250219 170600 4250624600 21800 21800 21800 21800 0
140 20250219 170500 4250624600 21800 21800 21800 21800 0
141 20250219 170400 4250624600 21800 21800 21800 21800 0
142 20250219 170300 4250624600 21800 21800 21800 21800 0
143 20250219 170200 4250624600 21800 21800 21800 21800 0
144 20250219 170100 4250624600 21800 21800 21800 21800 0
145 20250219 170000 4250624600 21800 21800 21800 21800 0
146 20250219 165900 4250624600 21800 21800 21800 21800 0
147 20250219 165800 4250624600 21800 21800 21800 21800 0
148 20250219 165700 4250624600 21800 21800 21800 21800 0
149 20250219 165600 4250624600 21800 21800 21800 21800 0
150 20250219 165500 4250624600 21800 21800 21800 21800 0
151 20250219 165400 4250624600 21800 21800 21800 21800 0
152 20250219 165300 4250624600 21800 21800 21800 21800 2237
153 20250219 165200 4250624600 21800 21800 21800 21800 0
154 20250219 165100 4250624600 21800 21800 21800 21800 0
155 20250219 165000 4250624600 21800 21800 21800 21800 0
156 20250219 164900 4250624600 21800 21800 21800 21800 0
157 20250219 164800 4250624600 21800 21800 21800 21800 0
158 20250219 164700 4250624600 21800 21800 21800 21800 0
159 20250219 164600 4250624600 21800 21800 21800 21800 0
160 20250219 164500 4250624600 21800 21800 21800 21800 0
161 20250219 164400 4250624600 21800 21800 21800 21800 0
162 20250219 164300 4250624600 21800 21800 21800 21800 0
163 20250219 164200 4250624600 21800 21800 21800 21800 0
164 20250219 164100 4250624600 21800 21800 21800 21800 0
165 20250219 164000 4250624600 21800 21800 21800 21800 0
166 20250219 163900 4250624600 21800 21800 21800 21800 0
167 20250219 163800 4250624600 21800 21800 21800 21800 0
168 20250219 163700 4250624600 21800 21800 21800 21800 0
169 20250219 163600 4250624600 21800 21800 21800 21800 0
170 20250219 163500 4250624600 21800 21800 21800 21800 0
171 20250219 163400 4250624600 21800 21800 21800 21800 0
172 20250219 163300 4250624600 21800 21800 21800 21800 0
173 20250219 163200 4250624600 21800 21800 21800 21800 0
174 20250219 163100 4250624600 21800 21800 21800 21800 0
175 20250219 163000 4250624600 21800 21800 21800 21800 0
176 20250219 162900 4250624600 21800 21800 21800 21800 0
177 20250219 162800 4250624600 21800 21800 21800 21800 0
178 20250219 162700 4250624600 21800 21800 21800 21800 0
179 20250219 162600 4250624600 21800 21800 21800 21800 0
180 20250219 162500 4250624600 21800 21800 21800 21800 0
181 20250219 162400 4250624600 21800 21800 21800 21800 0
182 20250219 162300 4250624600 21800 21800 21800 21800 2237
183 20250219 162200 4250624600 21800 21800 21800 21800 0
184 20250219 162100 4250624600 21800 21800 21800 21800 0
185 20250219 162000 4250624600 21800 21800 21800 21800 0
186 20250219 161900 4250624600 21800 21800 21800 21800 0
187 20250219 161800 4250624600 21800 21800 21800 21800 0
188 20250219 161700 4250624600 21800 21800 21800 21800 0
189 20250219 161600 4250624600 21800 21800 21800 21800 0
190 20250219 161500 4250624600 21800 21800 21800 21800 0
191 20250219 161400 4250624600 21800 21800 21800 21800 0
192 20250219 161300 4250624600 21800 21800 21800 21800 0
193 20250219 161200 4250624600 21800 21800 21800 21800 0
194 20250219 161100 4250624600 21800 21800 21800 21800 0
195 20250219 161000 4250624600 21800 21800 21800 21800 0
196 20250219 160900 4250624600 21800 21800 21800 21800 0
197 20250219 160800 4250624600 21800 21800 21800 21800 0
198 20250219 160700 4250624600 21800 21800 21800 21800 0
199 20250219 160600 4250624600 21800 21800 21800 21800 0
200 20250219 160500 4250624600 21800 21800 21800 21800 0
201 20250219 160400 4250624600 21800 21800 21800 21800 0
202 20250219 160300 4250624600 21800 21800 21800 21800 0
203 20250219 160200 4250624600 21800 21800 21800 21800 0
204 20250219 160100 4250624600 21800 21800 21800 21800 0
205 20250219 160000 4250624600 21800 21800 21800 21800 0
206 20250219 155900 4250624600 21800 21800 21800 21800 0
207 20250219 155800 4250624600 21800 21800 21800 21800 0
208 20250219 155700 4250624600 21800 21800 21800 21800 0
209 20250219 155600 4250624600 21800 21800 21800 21800 0
210 20250219 155500 4250624600 21800 21800 21800 21800 0
211 20250219 155400 4250624600 21800 21800 21800 21800 0
212 20250219 155300 4250624600 21800 21800 21800 21800 2237
213 20250219 155200 4250624600 21800 21800 21800 21800 0
214 20250219 155100 4250624600 21800 21800 21800 21800 0
215 20250219 155000 4250624600 21800 21800 21800 21800 0
216 20250219 154900 4250624600 21800 21800 21800 21800 0
217 20250219 154800 4250624600 21800 21800 21800 21800 0
218 20250219 154700 4250624600 21800 21800 21800 21800 0
219 20250219 154600 4250624600 21800 21800 21800 21800 0
220 20250219 154500 4250624600 21800 21800 21800 21800 0
221 20250219 154400 4250624600 21800 21800 21800 21800 0
222 20250219 154300 4250624600 21800 21800 21800 21800 0
223 20250219 154200 4250624600 21800 21800 21800 21800 0
224 20250219 154100 4250624600 21800 21800 21800 21800 0
225 20250219 154000 4250624600 21800 21800 21800 21800 0
226 20250219 153900 4250624600 21800 21800 21800 21800 0
227 20250219 153800 4250624600 21800 21800 21800 21800 0
228 20250219 153700 4250624600 21800 21800 21800 21800 0
229 20250219 153600 4250624600 21800 21800 21800 21800 0
230 20250219 153500 4250624600 21800 21800 21800 21800 0
231 20250219 153400 4250624600 21800 21800 21800 21800 0
232 20250219 153300 4250624600 21800 21800 21800 21800 0
233 20250219 153200 4250624600 21800 21800 21800 21800 0
234 20250219 153100 4250624600 21800 21800 21800 21800 0
235 20250219 153000 4250624600 21800 21800 21800 21800 2237
236 20250219 152900 4201858000 21850 21850 21850 21850 0
237 20250219 152800 4201858000 21850 21850 21850 21850 0
238 20250219 152700 4201858000 21850 21850 21850 21850 0
239 20250219 152600 4201858000 21850 21850 21850 21850 0
240 20250219 152500 4201858000 21850 21850 21850 21850 0
241 20250219 152400 4201858000 21850 21850 21850 21850 0
242 20250219 152300 4201858000 21850 21850 21850 21850 0
243 20250219 152200 4201858000 21850 21850 21850 21850 0
244 20250219 152100 4201858000 21850 21850 21850 21850 0
245 20250219 152000 4201858000 21850 21850 21850 21850 0
246 20250219 151900 4201858000 21850 21850 21850 21800 1145
247 20250219 151800 4176866000 21850 21800 21850 21800 1321
248 20250219 151700 4148015550 21800 21800 21800 21750 209
249 20250219 151600 4143464350 21800 21750 21800 21750 992
250 20250219 151500 4121849800 21800 21800 21800 21750 1025
251 20250219 151400 4099550950 21800 21850 21850 21750 631
252 20250219 151300 4085786550 21800 21850 21850 21800 69
253 20250219 151200 4084279850 21850 21850 21850 21750 210
254 20250219 151100 4079701850 21800 21850 21850 21750 27
255 20250219 151000 4079113500 21850 21800 21850 21750 772
256 20250219 150900 4062306200 21800 21850 21900 21800 436
257 20250219 150800 4052792150 21850 21800 21850 21750 1833
258 20250219 150700 4012747700 21750 21750 21850 21750 139
259 20250219 150600 4009718250 21850 21850 21850 21800 556
260 20250219 150500 3997592300 21750 21850 21850 21750 25
261 20250219 150400 3997047250 21850 21800 21850 21700 1691
262 20250219 150300 3960171500 21700 21750 21800 21700 276
263 20250219 150200 3954169050 21800 21800 21800 21750 279
264 20250219 150100 3948100150 21700 21800 21800 21700 155
265 20250219 150000 3944722350 21800 21800 21800 21700 475
266 20250219 145900 3934391050 21750 21800 21800 21750 31
267 20250219 145800 3933715950 21800 21750 21800 21750 98
268 20250219 145700 3931584150 21800 21850 21850 21750 1776
269 20250219 145600 3892867350 21800 21850 21850 21800 518
270 20250219 145500 3881574300 21800 21850 21850 21800 226
271 20250219 145400 3876647150 21850 21850 21850 21800 64
272 20250219 145300 3875251150 21850 21850 21850 21800 30
273 20250219 145200 3874596750 21850 21800 21850 21800 163
274 20250219 145100 3871042900 21850 21800 21850 21800 262
275 20250219 145000 3865330950 21800 21850 21850 21800 364
276 20250219 144900 3857395350 21850 21800 21850 21800 139
277 20250219 144800 3854364700 21850 21850 21850 21800 258
278 20250219 144700 3848739300 21850 21800 21850 21800 77
279 20250219 144600 3847057800 21800 21800 21800 21750 1310
280 20250219 144500 3818523900 21750 21750 21800 21750 19
281 20250219 144400 3818110350 21800 21750 21800 21700 169
282 20250219 144300 3814434600 21750 21700 21750 21700 19
283 20250219 144200 3814022000 21750 21750 21750 21700 87
284 20250219 144100 3812130400 21750 21700 21800 21700 675
285 20250219 144000 3797463900 21700 21700 21750 21700 31
286 20250219 143900 3796790900 21750 21700 21750 21700 89
287 20250219 143800 3794859550 21700 21650 21700 21650 400
288 20250219 143700 3786180200 21650 21700 21700 21650 324
289 20250219 143600 3779165350 21650 21650 21650 21650 64
290 20250219 143500 3777779750 21650 21650 21650 21650 1027
291 20250219 143400 3755545200 21650 21650 21700 21650 108
292 20250219 143300 3753206950 21650 21650 21650 21650 401
293 20250219 143200 3744525300 21650 21650 21650 21650 89
294 20250219 143100 3742598450 21650 21650 21700 21650 38
295 20250219 143000 3741775700 21650 21650 21650 21650 171
296 20250219 142900 3738073550 21650 21650 21700 21650 279
297 20250219 142800 3732033150 21700 21650 21700 21650 445
298 20250219 142700 3722377150 21650 21650 21650 21650 12
299 20250219 142600 3722117350 21650 21650 21650 21650 13
300 20250219 142500 3721835900 21700 21650 21700 21650 35
301 20250219 142400 3721077050 21650 21650 21650 21650 6
302 20250219 142300 3720947150 21650 21650 21750 21650 962
303 20250219 142200 3700119100 21700 21700 21750 21650 891
304 20250219 142100 3680808650 21700 21700 21700 21700 6
305 20250219 142000 3680678450 21700 21750 21750 21650 292
306 20250219 141900 3674343950 21750 21700 21750 21700 854
307 20250219 141800 3655812100 21700 21700 21700 21700 114
308 20250219 141700 3653338300 21700 21750 21750 21700 127
309 20250219 141600 3650582350 21700 21700 21750 21700 16
310 20250219 141500 3650235100 21700 21700 21700 21700 150
311 20250219 141400 3646980100 21700 21750 21750 21700 14
312 20250219 141300 3646676200 21700 21750 21750 21700 1613
313 20250219 141200 3611643450 21750 21800 21800 21750 646
314 20250219 141100 3597569250 21800 21800 21850 21800 70
315 20250219 141000 3596043200 21800 21800 21800 21800 12
316 20250219 140900 3595781600 21800 21800 21800 21800 111
317 20250219 140800 3593361800 21850 21850 21850 21850 29
318 20250219 140700 3592728150 21800 21800 21850 21750 142
319 20250219 140600 3589634450 21800 21850 21850 21800 56
320 20250219 140500 3588411150 21850 21800 21850 21800 61
321 20250219 140400 3587081300 21800 21850 21850 21800 64
322 20250219 140300 3585683200 21850 21850 21850 21850 456
323 20250219 140200 3575719600 21850 21800 21850 21800 23
324 20250219 140100 3575217650 21800 21800 21800 21800 389
325 20250219 140000 3566737450 21800 21800 21800 21750 292
326 20250219 135900 3560372200 21750 21750 21750 21750 208
327 20250219 135800 3555848200 21750 21750 21750 21750 42
328 20250219 135700 3554934700 21750 21750 21800 21750 286
329 20250219 135600 3548704200 21750 21750 21800 21750 114
330 20250219 135500 3546224100 21800 21750 21800 21750 984
331 20250219 135400 3524773250 21750 21750 21750 21750 436
332 20250219 135300 3515290250 21700 21700 21700 21700 458
333 20250219 135200 3505351650 21700 21700 21700 21700 0
334 20250219 135100 3505351650 21700 21750 21750 21700 52
335 20250219 135000 3504221850 21750 21750 21750 21750 50
336 20250219 134900 3503134350 21750 21700 21800 21700 172
337 20250219 134800 3499393550 21750 21700 21750 21700 57
338 20250219 134700 3498156500 21700 21700 21700 21700 14
339 20250219 134600 3497852700 21750 21800 21800 21750 7
340 20250219 134500 3497700400 21850 21800 21850 21800 639
341 20250219 134400 3483769500 21650 21700 21700 21650 207
342 20250219 134300 3479277950 21700 21700 21700 21700 246
343 20250219 134200 3473939750 21700 21700 21700 21700 6
344 20250219 134100 3473809550 21800 21800 21800 21800 0
345 20250219 134000 3473809550 21800 21700 21800 21700 228
346 20250219 133900 3468846950 21700 21700 21750 21700 322
347 20250219 133800 3461846250 21700 21700 21700 21700 326
348 20250219 133700 3454772050 21700 21700 21700 21700 341
349 20250219 133600 3447372350 21750 21750 21750 21750 1
350 20250219 133500 3447350600 21750 21750 21750 21750 1637
351 20250219 133400 3411745850 21750 21750 21800 21750 898
352 20250219 133300 3392169600 21750 21800 21800 21750 302
353 20250219 133200 3385598350 21750 21800 21800 21750 678
354 20250219 133100 3370818000 21750 21750 21800 21750 699
355 20250219 133000 3355580750 21750 21750 21750 21700 187
356 20250219 132900 3351514500 21750 21700 21750 21700 79
357 20250219 132800 3349796300 21700 21700 21700 21700 29
358 20250219 132700 3349167000 21700 21700 21700 21700 87
359 20250219 132600 3347279100 21700 21700 21700 21650 99
360 20250219 132500 3345132650 21700 21700 21700 21700 55
361 20250219 132400 3343939150 21700 21700 21700 21650 12
362 20250219 132300 3343679050 21650 21650 21700 21650 53
363 20250219 132200 3342531450 21650 21700 21700 21650 748
364 20250219 132100 3326300150 21700 21700 21700 21700 0
365 20250219 132000 3326300150 21700 21650 21700 21650 37
366 20250219 131900 3325498000 21700 21700 21700 21700 3
367 20250219 131800 3325432900 21650 21650 21650 21650 283
368 20250219 131700 3319305950 21650 21650 21700 21650 267
369 20250219 131600 3313524900 21650 21650 21650 21650 187
370 20250219 131500 3309476350 21700 21700 21700 21700 243
371 20250219 131400 3304203250 21700 21700 21700 21700 351
372 20250219 131300 3296586550 21700 21750 21750 21700 2933
373 20250219 131200 3232794100 21750 21750 21750 21750 2201
374 20250219 131100 3184922350 21750 21750 21750 21750 6
375 20250219 131000 3184791850 21750 21750 21750 21750 54
376 20250219 130900 3183617350 21800 21750 21800 21750 112
377 20250219 130800 3181180950 21750 21750 21800 21750 323
378 20250219 130700 3174141800 21800 21800 21800 21800 1
379 20250219 130600 3174120000 21750 21750 21750 21750 366
380 20250219 130500 3166159500 21750 21750 21750 21750 175
381 20250219 130400 3162353250 21750 21750 21750 21750 6
382 20250219 130300 3162222750 21750 21750 21750 21750 1
383 20250219 130200 3162201000 21750 21750 21750 21750 6
384 20250219 130100 3162070500 21800 21750 21800 21750 62
385 20250219 130000 3160718950 21750 21700 21750 21700 583
386 20250219 125900 3148053300 21700 21650 21750 21650 79
387 20250219 125800 3146338400 21650 21650 21650 21600 900
388 20250219 125700 3126863400 21600 21650 21650 21600 1129
389 20250219 125600 3102422850 21650 21650 21650 21650 16
390 20250219 125500 3102076450 21650 21750 21800 21600 2602
391 20250219 125400 3045632700 21750 21750 21750 21750 1
392 20250219 125300 3045610950 21800 21700 21800 21700 47
393 20250219 125200 3044590850 21800 21800 21800 21800 0
394 20250219 125100 3044590850 21800 21700 21800 21700 27
395 20250219 125000 3044004850 21850 21700 21850 21700 132
396 20250219 124900 3041131050 21650 21700 21700 21650 91
397 20250219 124800 3039159850 21700 21700 21700 21650 304
398 20250219 124700 3032573050 21700 21700 21700 21700 1258
399 20250219 124600 3005274450 21700 21800 21850 21700 57
400 20250219 124500 3004032150 21750 21800 21850 21750 1485
401 20250219 124400 2971720200 21800 21850 21850 21800 91
402 20250219 124300 2969734900 21850 21800 21850 21800 1292
403 20250219 124200 2941569250 21800 21850 21850 21800 2773
404 20250219 124100 2880980650 21900 21900 21900 21900 115
405 20250219 124000 2878462150 21900 21850 21900 21850 6
406 20250219 123900 2878331000 21850 21850 21850 21850 57
407 20250219 123800 2877085550 21850 21850 21850 21850 10
408 20250219 123700 2876867050 21850 21900 21900 21850 63
409 20250219 123600 2875487650 21850 21900 21900 21850 279
410 20250219 123500 2869379850 21900 21900 21900 21850 271
411 20250219 123400 2863445250 21900 21900 21900 21900 153
412 20250219 123300 2860094550 21850 21850 21850 21850 6
413 20250219 123200 2859963450 21850 21850 21850 21850 50
414 20250219 123100 2858870950 21850 21850 21850 21850 502
415 20250219 123000 2847902250 21850 21900 21900 21850 198
416 20250219 122900 2843574400 21900 21850 21900 21850 225
417 20250219 122800 2838652600 21900 21900 21900 21850 440
418 20250219 122700 2829016900 21900 21950 21950 21900 106
419 20250219 122600 2826693450 21900 21900 21900 21850 773
420 20250219 122500 2809765050 21900 21900 21900 21900 590
421 20250219 122400 2796844050 21900 21850 21900 21850 1315
422 20250219 122300 2768047500 21900 21850 21900 21850 1174
423 20250219 122200 2742394450 21800 21750 21800 21750 626
424 20250219 122100 2728748000 21800 21800 21800 21800 10
425 20250219 122000 2728530000 21800 21800 21800 21800 250
426 20250219 121900 2723080000 21750 21800 21800 21750 42
427 20250219 121800 2722164700 21800 21800 21800 21800 67
428 20250219 121700 2720704100 21750 21750 21750 21750 7
429 20250219 121600 2720551850 21750 21750 21750 21750 0
430 20250219 121500 2720551850 21750 21800 21800 21750 121
431 20250219 121400 2717915050 21800 21800 21800 21800 174
432 20250219 121300 2714121850 21750 21750 21750 21750 57
433 20250219 121200 2712882100 21750 21750 21750 21750 105
434 20250219 121100 2710598350 21750 21750 21750 21750 0
435 20250219 121000 2710598350 21750 21750 21750 21750 6
436 20250219 120900 2710467850 21750 21800 21800 21750 537
437 20250219 120800 2698762750 21750 21800 21800 21750 170
438 20250219 120700 2695060250 21800 21800 21800 21800 16
439 20250219 120600 2694711450 21750 21750 21750 21750 6
440 20250219 120500 2694580950 21800 21800 21800 21800 214
441 20250219 120400 2689915750 21750 21750 21750 21750 287
442 20250219 120300 2683673500 21750 21800 21800 21750 960
443 20250219 120200 2662784000 21800 21750 21800 21750 1003
444 20250219 120100 2640918700 21750 21750 21750 21750 6
445 20250219 120000 2640788200 21800 21750 21800 21750 215
446 20250219 115900 2636108700 21750 21750 21750 21750 66
447 20250219 115800 2634673200 21750 21750 21800 21750 58
448 20250219 115700 2633411650 21750 21750 21750 21750 157
449 20250219 115600 2629996900 21800 21800 21800 21800 70
450 20250219 115500 2628470900 21750 21750 21750 21750 9
451 20250219 115400 2628275150 21750 21750 21750 21750 130
452 20250219 115300 2625447650 21750 21750 21750 21750 6
453 20250219 115200 2625317150 21750 21750 21750 21750 0
454 20250219 115100 2625317150 21750 21750 21750 21750 50
455 20250219 115000 2624229650 21750 21750 21800 21750 31
456 20250219 114900 2623554650 21800 21800 21800 21800 1
457 20250219 114800 2623532850 21800 21750 21800 21750 25
458 20250219 114700 2622989050 21800 21800 21800 21800 42
459 20250219 114600 2622073450 21800 21800 21800 21800 207
460 20250219 114500 2617560850 21800 21800 21850 21750 281
461 20250219 114400 2611434850 21850 21750 21850 21750 157
462 20250219 114300 2608013800 21750 21750 21750 21750 80
463 20250219 114200 2606273800 21750 21750 21750 21750 150
464 20250219 114100 2603011300 21750 21750 21750 21750 206
465 20250219 114000 2598530800 21750 21800 21800 21750 91
466 20250219 113900 2596547500 21800 21750 21800 21750 7
467 20250219 113800 2596395200 21800 21850 21850 21800 59
468 20250219 113700 2595108750 21750 21850 21850 21750 56
469 20250219 113600 2593890650 21850 21800 21850 21800 774
470 20250219 113500 2577017350 21750 21800 21800 21750 346
471 20250219 113400 2569481700 21800 21850 21850 21800 551
472 20250219 113300 2557469800 21850 21850 21850 21850 732
473 20250219 113200 2541475600 21800 21750 21800 21750 610
474 20250219 113100 2528201600 21750 21750 21750 21750 4
475 20250219 113000 2528114600 21750 21750 21750 21750 59
476 20250219 112900 2526831350 21750 21800 21800 21750 122
477 20250219 112800 2524176600 21800 21750 21800 21750 470
478 20250219 112700 2513953950 21800 21800 21800 21800 78
479 20250219 112600 2512253550 21800 21800 21800 21800 37
480 20250219 112500 2511446950 21850 21850 21850 21850 230
481 20250219 112400 2506421450 21800 21750 21800 21750 984
482 20250219 112300 2484971100 21800 21750 21800 21750 101
483 20250219 112200 2482769650 21750 21800 21800 21750 424
484 20250219 112100 2473526700 21750 21750 21750 21750 268
485 20250219 112000 2467697700 21750 21750 21750 21750 91
486 20250219 111900 2465718450 21750 21750 21850 21750 1105
487 20250219 111800 2441674800 21750 21750 21750 21750 14
488 20250219 111700 2441370300 21700 21750 21750 21700 61
489 20250219 111600 2440044850 21750 21750 21750 21750 57
490 20250219 111500 2438805100 21750 21750 21750 21750 76
491 20250219 111400 2437152100 21800 21800 21800 21800 49
492 20250219 111300 2436083900 21800 21800 21850 21800 347
493 20250219 111200 2428518100 21800 21800 21850 21800 737
494 20250219 111100 2412446500 21750 21700 21750 21700 178
495 20250219 111000 2408576250 21700 21700 21750 21700 99
496 20250219 110900 2406427450 21700 21750 21750 21700 11
497 20250219 110800 2406188700 21750 21700 21750 21700 51
498 20250219 110700 2405079850 21750 21750 21750 21750 42
499 20250219 110600 2404166350 21750 21700 21750 21700 43
500 20250219 110500 2403231400 21750 21700 21750 21700 38
501 20250219 110400 2402406400 21700 21700 21700 21700 100
502 20250219 110300 2400236400 21700 21750 21750 21700 224
503 20250219 110200 2395364700 21750 21750 21750 21750 49
504 20250219 110100 2394298950 21750 21750 21750 21750 56
505 20250219 110000 2393080950 21750 21800 21800 21750 230
506 20250219 105900 2388068450 21750 21800 21800 21700 279
507 20250219 105800 2381988000 21700 21700 21700 21700 6
508 20250219 105700 2381857800 21700 21750 21750 21700 127
509 20250219 105600 2379095900 21700 21750 21750 21700 476
510 20250219 105500 2368742950 21750 21700 21750 21700 22
511 20250219 105400 2368265050 21750 21750 21750 21750 5
512 20250219 105300 2368156300 21750 21700 21750 21700 106
513 20250219 105200 2365856050 21700 21700 21700 21700 7
514 20250219 105100 2365704150 21750 21750 21800 21750 46
515 20250219 105000 2364703600 21750 21750 21750 21700 313
516 20250219 104900 2357896350 21750 21700 21750 21700 1038
517 20250219 104800 2335348950 21650 21650 21650 21650 53
518 20250219 104700 2334201500 21650 21650 21650 21650 80
519 20250219 104600 2332469500 21600 21600 21650 21600 2204
520 20250219 104500 2284753250 21600 21600 21650 21600 5
521 20250219 104400 2284645200 21600 21600 21600 21600 74
522 20250219 104300 2283046800 21600 21600 21600 21600 267
523 20250219 104200 2277279600 21600 21600 21650 21600 205
524 20250219 104100 2272848850 21600 21650 21650 21600 738
525 20250219 104000 2256871500 21650 21600 21650 21600 136
526 20250219 103900 2253927200 21650 21650 21650 21600 12
527 20250219 103800 2253667750 21650 21700 21700 21650 101
528 20250219 103700 2251478050 21600 21650 21650 21600 688
529 20250219 103600 2236583400 21600 21600 21600 21600 42
530 20250219 103500 2235676200 21600 21650 21650 21600 734
531 20250219 103400 2219819500 21600 21600 21650 21600 325
532 20250219 103300 2212793900 21600 21600 21600 21600 80
533 20250219 103200 2211065900 21600 21650 21650 21600 1803
534 20250219 103100 2172031500 21700 21650 21700 21650 289
535 20250219 103000 2165772350 21650 21600 21650 21600 318
536 20250219 102900 2158900550 21600 21550 21600 21550 497
537 20250219 102800 2148170350 21550 21550 21550 21550 570
538 20250219 102700 2135886850 21550 21550 21550 21550 746
539 20250219 102600 2119810550 21550 21550 21550 21550 254
540 20250219 102500 2114336850 21550 21600 21600 21550 678
541 20250219 102400 2099717050 21600 21600 21650 21600 260
542 20250219 102300 2094097050 21600 21650 21650 21600 3336
543 20250219 102200 2022000800 21750 21750 21750 21750 5
544 20250219 102100 2021892050 21750 21700 21750 21650 147
545 20250219 102000 2018707150 21750 21750 21750 21750 119
546 20250219 101900 2016118900 21650 21650 21650 21650 16
547 20250219 101800 2015772500 21650 21700 21700 21600 610
548 20250219 101700 2002570400 21600 21750 21750 21600 1146
549 20250219 101600 1977735700 21800 21800 21800 21800 116
550 20250219 101500 1975206900 21800 21850 21850 21800 222
551 20250219 101400 1970365800 21850 21800 21850 21800 120
552 20250219 101300 1967748800 21850 21800 21850 21800 106
553 20250219 101200 1965437900 21800 21800 21800 21800 404
554 20250219 101100 1956630700 21800 21700 21800 21700 1073
555 20250219 101000 1933300200 21700 21700 21700 21650 205
556 20250219 100900 1928855450 21650 21650 21650 21650 2
557 20250219 100800 1928812150 21650 21650 21650 21650 25
558 20250219 100700 1928270900 21650 21650 21700 21650 151
559 20250219 100600 1924996750 21700 21650 21700 21650 132
560 20250219 100500 1922138900 21650 21600 21650 21600 214
561 20250219 100400 1917516350 21600 21600 21600 21600 500
562 20250219 100300 1906716350 21600 21600 21600 21550 362
563 20250219 100200 1898905350 21600 21600 21600 21600 2311
564 20250219 100100 1848987750 21650 21650 21650 21650 1441
565 20250219 100000 1817790100 21650 21700 21700 21650 155
566 20250219 095900 1814433300 21650 21700 21700 21650 531
567 20250219 095800 1802911650 21700 21700 21700 21650 107
568 20250219 095700 1800590750 21700 21750 21750 21700 821
569 20250219 095600 1782765050 21700 21800 21800 21700 1306
570 20250219 095500 1754356300 21800 21800 21800 21750 564
571 20250219 095400 1742073650 21750 21800 21800 21750 616
572 20250219 095300 1728647550 21800 21750 21850 21750 238
573 20250219 095200 1723467700 21750 21800 21800 21750 341
574 20250219 095100 1716040950 21750 21700 21750 21700 64
575 20250219 095000 1714649650 21700 21750 21750 21700 174
576 20250219 094900 1710867900 21750 21750 21750 21750 331
577 20250219 094800 1703668650 21700 21700 21800 21700 164
578 20250219 094700 1700105450 21700 21850 21850 21700 104
579 20250219 094600 1697846700 21850 21800 21850 21800 431
580 20250219 094500 1688443500 21800 21650 21800 21650 1827
581 20250219 094400 1648789400 21650 21700 21700 21650 1622
582 20250219 094300 1613623400 21700 21700 21700 21650 613
583 20250219 094200 1600329450 21700 21750 21750 21600 1072
584 20250219 094100 1577082650 21750 21750 21750 21750 721
585 20250219 094000 1561400900 21650 21650 21700 21600 2236
586 20250219 093900 1512967950 21650 21600 21650 21600 912
587 20250219 093800 1493226100 21600 21600 21600 21600 60
588 20250219 093700 1491930100 21650 21600 21650 21600 144
589 20250219 093600 1488815250 21600 21600 21600 21550 2168
590 20250219 093500 1441988150 21600 21600 21650 21550 1422
591 20250219 093400 1411290800 21600 21600 21600 21600 265
592 20250219 093300 1405566800 21600 21600 21650 21600 364
593 20250219 093200 1397702800 21600 21600 21600 21600 706
594 20250219 093100 1382453200 21600 21600 21650 21600 483
595 20250219 093000 1372015350 21600 21650 21650 21600 864
596 20250219 092900 1353349050 21650 21650 21650 21600 633
597 20250219 092800 1339667450 21650 21750 21750 21650 1123
598 20250219 092700 1315325200 21700 21700 21700 21700 2071
599 20250219 092600 1270384500 21700 21800 21800 21700 7303
600 20250219 092500 1111497200 21850 21850 21850 21850 2177
601 20250219 092400 1063929750 21850 21850 21900 21850 1110
602 20250219 092300 1039625700 21900 21900 21900 21900 824
603 20250219 092200 1021580100 21900 21850 21900 21850 107
604 20250219 092100 1019238000 21850 21900 21900 21850 710
605 20250219 092000 1003692200 21900 22000 22000 21900 1370
606 20250219 091900 973632700 22000 21900 22000 21900 5641
607 20250219 091800 849687400 21900 21900 21950 21900 486
608 20250219 091700 839040700 21900 21850 21900 21850 817
609 20250219 091600 821155600 21850 21850 21900 21850 1494
610 20250219 091500 788461700 21850 21850 21850 21800 651
611 20250219 091400 774240100 21850 21900 21950 21850 1947
612 20250219 091300 731661000 21900 21900 21900 21850 1395
613 20250219 091200 701132100 21900 21850 21950 21850 1018
614 20250219 091100 678838550 21900 21900 21950 21900 978
615 20250219 091000 657377800 21900 22000 22000 21850 1187
616 20250219 090900 631371300 21950 22000 22000 21900 220
617 20250219 090800 626541850 22000 21850 22000 21850 2360
618 20250219 090700 574707650 21900 21850 21950 21850 1138
619 20250219 090600 549815400 21850 21900 22000 21850 3010
620 20250219 090500 483958500 21850 21950 21950 21850 2045
621 20250219 090400 439156100 21950 21600 21950 21600 4424
622 20250219 090300 342845150 21600 21550 21650 21550 910
623 20250219 090200 323184950 21600 21700 21700 21300 5965
624 20250219 090100 195242750 21700 21650 21750 21650 3764
625 20250219 090000 113503150 21650 21500 21650 21500 5272

1
036810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,174067,21756789,3733737150,466683124050,0.80
20250214,160567,21756789,3347821950,453629050650,0.74
20250213,149601,21756789,2969579850,431872261650,0.69
20250212,142799,21756789,2877399850,438399298350,0.66
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 174067 21756789 3733737150 466683124050 0.80
3 20250214 160567 21756789 3347821950 453629050650 0.74
4 20250213 149601 21756789 2969579850 431872261650 0.69
5 20250212 142799 21756789 2877399850 438399298350 0.66