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

643
054950/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,1562884450,21800,21800,21800,21800,1916
20250219,194000,1562884450,21800,21800,21800,21800,0
20250219,193900,1562884450,21800,21800,21800,21800,0
20250219,193800,1562884450,21800,21800,21800,21800,0
20250219,193700,1562884450,21800,21800,21800,21800,0
20250219,193600,1562884450,21800,21800,21800,21800,0
20250219,193500,1562884450,21800,21800,21800,21800,0
20250219,193400,1562884450,21800,21800,21800,21800,0
20250219,193300,1562884450,21800,21800,21800,21800,0
20250219,193200,1562884450,21800,21800,21800,21800,0
20250219,193100,1562884450,21800,21800,21800,21800,0
20250219,193000,1562884450,21800,21800,21800,21800,0
20250219,192900,1562884450,21800,21800,21800,21800,0
20250219,192800,1562884450,21800,21800,21800,21800,0
20250219,192700,1562884450,21800,21800,21800,21800,0
20250219,192600,1562884450,21800,21800,21800,21800,0
20250219,192500,1562884450,21800,21800,21800,21800,0
20250219,192400,1562884450,21800,21800,21800,21800,0
20250219,192300,1562884450,21800,21800,21800,21800,0
20250219,192200,1562884450,21800,21800,21800,21800,0
20250219,192100,1562884450,21800,21800,21800,21800,0
20250219,192000,1562884450,21800,21800,21800,21800,0
20250219,191900,1562884450,21800,21800,21800,21800,0
20250219,191800,1562884450,21800,21800,21800,21800,0
20250219,191700,1562884450,21800,21800,21800,21800,0
20250219,191600,1562884450,21800,21800,21800,21800,0
20250219,191500,1562884450,21800,21800,21800,21800,0
20250219,191400,1562884450,21800,21800,21800,21800,0
20250219,191300,1562884450,21800,21800,21800,21800,0
20250219,191200,1562884450,21800,21800,21800,21800,0
20250219,191100,1562884450,21800,21800,21800,21800,1916
20250219,191000,1562884450,21800,21800,21800,21800,0
20250219,190900,1562884450,21800,21800,21800,21800,0
20250219,190800,1562884450,21800,21800,21800,21800,0
20250219,190700,1562884450,21800,21800,21800,21800,0
20250219,190600,1562884450,21800,21800,21800,21800,0
20250219,190500,1562884450,21800,21800,21800,21800,0
20250219,190400,1562884450,21800,21800,21800,21800,0
20250219,190300,1562884450,21800,21800,21800,21800,0
20250219,190200,1562884450,21800,21800,21800,21800,0
20250219,190100,1562884450,21800,21800,21800,21800,0
20250219,190000,1562884450,21800,21800,21800,21800,0
20250219,185900,1562884450,21800,21800,21800,21800,0
20250219,185800,1562884450,21800,21800,21800,21800,0
20250219,185700,1562884450,21800,21800,21800,21800,0
20250219,185600,1562884450,21800,21800,21800,21800,0
20250219,185500,1562884450,21800,21800,21800,21800,0
20250219,185400,1562884450,21800,21800,21800,21800,0
20250219,185300,1562884450,21800,21800,21800,21800,0
20250219,185200,1562884450,21800,21800,21800,21800,0
20250219,185100,1562884450,21800,21800,21800,21800,0
20250219,185000,1562884450,21800,21800,21800,21800,0
20250219,184900,1562884450,21800,21800,21800,21800,0
20250219,184800,1562884450,21800,21800,21800,21800,0
20250219,184700,1562884450,21800,21800,21800,21800,0
20250219,184600,1562884450,21800,21800,21800,21800,0
20250219,184500,1562884450,21800,21800,21800,21800,0
20250219,184400,1562884450,21800,21800,21800,21800,0
20250219,184300,1562884450,21800,21800,21800,21800,0
20250219,184200,1562884450,21800,21800,21800,21800,0
20250219,184100,1562884450,21800,21800,21800,21800,1916
20250219,184000,1562884450,21800,21800,21800,21800,0
20250219,183900,1562884450,21800,21800,21800,21800,0
20250219,183800,1562884450,21800,21800,21800,21800,0
20250219,183700,1562884450,21800,21800,21800,21800,0
20250219,183600,1562884450,21800,21800,21800,21800,0
20250219,183500,1562884450,21800,21800,21800,21800,0
20250219,183400,1562884450,21800,21800,21800,21800,0
20250219,183300,1562884450,21800,21800,21800,21800,0
20250219,183200,1562884450,21800,21800,21800,21800,0
20250219,183100,1562884450,21800,21800,21800,21800,0
20250219,183000,1562884450,21800,21800,21800,21800,0
20250219,182900,1562884450,21800,21800,21800,21800,0
20250219,182800,1562884450,21800,21800,21800,21800,0
20250219,182700,1562884450,21800,21800,21800,21800,0
20250219,182600,1562884450,21800,21800,21800,21800,0
20250219,182500,1562884450,21800,21800,21800,21800,0
20250219,182400,1562884450,21800,21800,21800,21800,0
20250219,182300,1562884450,21800,21800,21800,21800,0
20250219,182200,1562884450,21800,21800,21800,21800,0
20250219,182100,1562884450,21800,21800,21800,21800,0
20250219,182000,1562884450,21800,21800,21800,21800,0
20250219,181900,1562884450,21800,21800,21800,21800,0
20250219,181800,1562884450,21800,21800,21800,21800,0
20250219,181700,1562884450,21800,21800,21800,21800,0
20250219,181600,1562884450,21800,21800,21800,21800,0
20250219,181500,1562884450,21800,21800,21800,21800,0
20250219,181400,1562884450,21800,21800,21800,21800,0
20250219,181300,1562884450,21800,21800,21800,21800,0
20250219,181200,1562884450,21800,21800,21800,21800,0
20250219,181100,1562884450,21800,21800,21800,21800,1916
20250219,181000,1562884450,21800,21800,21800,21800,0
20250219,180900,1562884450,21800,21800,21800,21800,0
20250219,180800,1562884450,21800,21800,21800,21800,0
20250219,180700,1562884450,21800,21800,21800,21800,0
20250219,180600,1562884450,21800,21800,21800,21800,0
20250219,180500,1562884450,21800,21800,21800,21800,0
20250219,180400,1562884450,21800,21800,21800,21800,0
20250219,180300,1562884450,21800,21800,21800,21800,0
20250219,180200,1562884450,21800,21800,21800,21800,0
20250219,180100,1562884450,21800,21800,21800,21800,0
20250219,180000,1562884450,21800,21800,21800,21800,0
20250219,175900,1562884450,21800,21800,21800,21800,0
20250219,175800,1562884450,21800,21800,21800,21800,0
20250219,175700,1562884450,21800,21800,21800,21800,0
20250219,175600,1562884450,21800,21800,21800,21800,0
20250219,175500,1562884450,21800,21800,21800,21800,0
20250219,175400,1562884450,21800,21800,21800,21800,0
20250219,175300,1562884450,21800,21800,21800,21800,0
20250219,175200,1562884450,21800,21800,21800,21800,0
20250219,175100,1562884450,21800,21800,21800,21800,0
20250219,175000,1562884450,21800,21800,21800,21800,0
20250219,174900,1562884450,21800,21800,21800,21800,0
20250219,174800,1562884450,21800,21800,21800,21800,0
20250219,174700,1562884450,21800,21800,21800,21800,0
20250219,174600,1562884450,21800,21800,21800,21800,0
20250219,174500,1562884450,21800,21800,21800,21800,0
20250219,174400,1562884450,21800,21800,21800,21800,0
20250219,174300,1562884450,21800,21800,21800,21800,0
20250219,174200,1562884450,21800,21800,21800,21800,0
20250219,174100,1562884450,21800,21800,21800,21800,1916
20250219,174000,1562884450,21800,21800,21800,21800,0
20250219,173900,1562884450,21800,21800,21800,21800,0
20250219,173800,1562884450,21800,21800,21800,21800,0
20250219,173700,1562884450,21800,21800,21800,21800,0
20250219,173600,1562884450,21800,21800,21800,21800,0
20250219,173500,1562884450,21800,21800,21800,21800,0
20250219,173400,1562884450,21800,21800,21800,21800,0
20250219,173300,1562884450,21800,21800,21800,21800,0
20250219,173200,1562884450,21800,21800,21800,21800,0
20250219,173100,1562884450,21800,21800,21800,21800,0
20250219,173000,1562884450,21800,21800,21800,21800,0
20250219,172900,1562884450,21800,21800,21800,21800,0
20250219,172800,1562884450,21800,21800,21800,21800,0
20250219,172700,1562884450,21800,21800,21800,21800,0
20250219,172600,1562884450,21800,21800,21800,21800,0
20250219,172500,1562884450,21800,21800,21800,21800,0
20250219,172400,1562884450,21800,21800,21800,21800,0
20250219,172300,1562884450,21800,21800,21800,21800,0
20250219,172200,1562884450,21800,21800,21800,21800,0
20250219,172100,1562884450,21800,21800,21800,21800,0
20250219,172000,1562884450,21800,21800,21800,21800,0
20250219,171900,1562884450,21800,21800,21800,21800,0
20250219,171800,1562884450,21800,21800,21800,21800,0
20250219,171700,1562884450,21800,21800,21800,21800,0
20250219,171600,1562884450,21800,21800,21800,21800,0
20250219,171500,1562884450,21800,21800,21800,21800,0
20250219,171400,1562884450,21800,21800,21800,21800,0
20250219,171300,1562884450,21800,21800,21800,21800,0
20250219,171200,1562884450,21800,21800,21800,21800,0
20250219,171100,1562884450,21800,21800,21800,21800,1916
20250219,171000,1562884450,21800,21800,21800,21800,0
20250219,170900,1562884450,21800,21800,21800,21800,0
20250219,170800,1562884450,21800,21800,21800,21800,0
20250219,170700,1562884450,21800,21800,21800,21800,0
20250219,170600,1562884450,21800,21800,21800,21800,0
20250219,170500,1562884450,21800,21800,21800,21800,0
20250219,170400,1562884450,21800,21800,21800,21800,0
20250219,170300,1562884450,21800,21800,21800,21800,0
20250219,170200,1562884450,21800,21800,21800,21800,0
20250219,170100,1562884450,21800,21800,21800,21800,0
20250219,170000,1562884450,21800,21800,21800,21800,0
20250219,165900,1562884450,21800,21800,21800,21800,0
20250219,165800,1562884450,21800,21800,21800,21800,0
20250219,165700,1562884450,21800,21800,21800,21800,0
20250219,165600,1562884450,21800,21800,21800,21800,0
20250219,165500,1562884450,21800,21800,21800,21800,0
20250219,165400,1562884450,21800,21800,21800,21800,0
20250219,165300,1562884450,21800,21800,21800,21800,0
20250219,165200,1562884450,21800,21800,21800,21800,0
20250219,165100,1562884450,21800,21800,21800,21800,0
20250219,165000,1562884450,21800,21800,21800,21800,0
20250219,164900,1562884450,21800,21800,21800,21800,0
20250219,164800,1562884450,21800,21800,21800,21800,0
20250219,164700,1562884450,21800,21800,21800,21800,0
20250219,164600,1562884450,21800,21800,21800,21800,0
20250219,164500,1562884450,21800,21800,21800,21800,0
20250219,164400,1562884450,21800,21800,21800,21800,0
20250219,164300,1562884450,21800,21800,21800,21800,0
20250219,164200,1562884450,21800,21800,21800,21800,0
20250219,164100,1562884450,21800,21800,21800,21800,1916
20250219,164000,1562884450,21800,21800,21800,21800,0
20250219,163900,1562884450,21800,21800,21800,21800,0
20250219,163800,1562884450,21800,21800,21800,21800,0
20250219,163700,1562884450,21800,21800,21800,21800,0
20250219,163600,1562884450,21800,21800,21800,21800,0
20250219,163500,1562884450,21800,21800,21800,21800,0
20250219,163400,1562884450,21800,21800,21800,21800,0
20250219,163300,1562884450,21800,21800,21800,21800,0
20250219,163200,1562884450,21800,21800,21800,21800,0
20250219,163100,1562884450,21800,21800,21800,21800,0
20250219,163000,1562884450,21800,21800,21800,21800,0
20250219,162900,1562884450,21800,21800,21800,21800,0
20250219,162800,1562884450,21800,21800,21800,21800,0
20250219,162700,1562884450,21800,21800,21800,21800,0
20250219,162600,1562884450,21800,21800,21800,21800,0
20250219,162500,1562884450,21800,21800,21800,21800,0
20250219,162400,1562884450,21800,21800,21800,21800,0
20250219,162300,1562884450,21800,21800,21800,21800,0
20250219,162200,1562884450,21800,21800,21800,21800,0
20250219,162100,1562884450,21800,21800,21800,21800,0
20250219,162000,1562884450,21800,21800,21800,21800,0
20250219,161900,1562884450,21800,21800,21800,21800,0
20250219,161800,1562884450,21800,21800,21800,21800,0
20250219,161700,1562884450,21800,21800,21800,21800,0
20250219,161600,1562884450,21800,21800,21800,21800,0
20250219,161500,1562884450,21800,21800,21800,21800,0
20250219,161400,1562884450,21800,21800,21800,21800,0
20250219,161300,1562884450,21800,21800,21800,21800,0
20250219,161200,1562884450,21800,21800,21800,21800,0
20250219,161100,1562884450,21800,21800,21800,21800,1916
20250219,161000,1562884450,21800,21800,21800,21800,0
20250219,160900,1562884450,21800,21800,21800,21800,0
20250219,160800,1562884450,21800,21800,21800,21800,0
20250219,160700,1562884450,21800,21800,21800,21800,0
20250219,160600,1562884450,21800,21800,21800,21800,0
20250219,160500,1562884450,21800,21800,21800,21800,0
20250219,160400,1562884450,21800,21800,21800,21800,0
20250219,160300,1562884450,21800,21800,21800,21800,0
20250219,160200,1562884450,21800,21800,21800,21800,0
20250219,160100,1562884450,21800,21800,21800,21800,0
20250219,160000,1562884450,21800,21800,21800,21800,0
20250219,155900,1562884450,21800,21800,21800,21800,0
20250219,155800,1562884450,21800,21800,21800,21800,0
20250219,155700,1562884450,21800,21800,21800,21800,0
20250219,155600,1562884450,21800,21800,21800,21800,0
20250219,155500,1562884450,21800,21800,21800,21800,0
20250219,155400,1562884450,21800,21800,21800,21800,0
20250219,155300,1562884450,21800,21800,21800,21800,0
20250219,155200,1562884450,21800,21800,21800,21800,0
20250219,155100,1562884450,21800,21800,21800,21800,0
20250219,155000,1562884450,21800,21800,21800,21800,0
20250219,154900,1562884450,21800,21800,21800,21800,0
20250219,154800,1562884450,21800,21800,21800,21800,0
20250219,154700,1562884450,21800,21800,21800,21800,0
20250219,154600,1562884450,21800,21800,21800,21800,0
20250219,154500,1562884450,21800,21800,21800,21800,0
20250219,154400,1562884450,21800,21800,21800,21800,0
20250219,154300,1562884450,21800,21800,21800,21800,0
20250219,154200,1562884450,21800,21800,21800,21800,0
20250219,154100,1562884450,21800,21800,21800,21800,1916
20250219,154000,1562884450,21800,21800,21800,21800,0
20250219,153900,1562884450,21800,21800,21800,21800,0
20250219,153800,1562884450,21800,21800,21800,21800,0
20250219,153700,1562884450,21800,21800,21800,21800,0
20250219,153600,1562884450,21800,21800,21800,21800,0
20250219,153500,1562884450,21800,21800,21800,21800,0
20250219,153400,1562884450,21800,21800,21800,21800,0
20250219,153300,1562884450,21800,21800,21800,21800,0
20250219,153200,1562884450,21800,21800,21800,21800,0
20250219,153100,1562884450,21800,21800,21800,21800,0
20250219,153000,1562884450,21800,21800,21800,21800,1916
20250219,152900,1521115650,21800,21800,21800,21800,0
20250219,152800,1521115650,21800,21800,21800,21800,0
20250219,152700,1521115650,21800,21800,21800,21800,0
20250219,152600,1521115650,21800,21800,21800,21800,0
20250219,152500,1521115650,21800,21800,21800,21800,0
20250219,152400,1521115650,21800,21800,21800,21800,0
20250219,152300,1521115650,21800,21800,21800,21800,0
20250219,152200,1521115650,21800,21800,21800,21800,0
20250219,152100,1521115650,21800,21800,21800,21800,0
20250219,152000,1521115650,21800,21800,21800,21800,0
20250219,151900,1521115650,21800,21800,21800,21800,7
20250219,151800,1520963050,21800,21850,21850,21800,731
20250219,151700,1505026500,21800,21800,21850,21800,157
20250219,151600,1501603200,21850,21800,21850,21800,618
20250219,151500,1488129250,21750,21800,21800,21750,44
20250219,151400,1487172200,21800,21800,21800,21750,48
20250219,151300,1486128000,21850,21800,21850,21750,123
20250219,151200,1483447700,21800,21750,21800,21750,53
20250219,151100,1482294350,21800,21750,21800,21750,70
20250219,151000,1480771350,21750,21750,21750,21700,459
20250219,150900,1470788150,21750,21800,21800,21750,47
20250219,150800,1469765600,21750,21750,21750,21750,41
20250219,150700,1468873850,21750,21750,21750,21750,75
20250219,150600,1467242600,21800,21750,21800,21700,346
20250219,150500,1459716350,21700,21750,21750,21700,1031
20250219,150400,1437332450,21700,21800,21800,21700,44
20250219,150300,1436375400,21750,21750,21750,21700,353
20250219,150200,1428698250,21800,21800,21800,21750,622
20250219,150100,1415165200,21800,21750,21800,21750,1797
20250219,150000,1376074550,21750,21800,21850,21750,1981
20250219,145900,1332976250,21850,21800,21850,21800,6
20250219,145800,1332845200,21800,21800,21800,21800,73
20250219,145700,1331253800,21800,21800,21800,21800,281
20250219,145600,1325128000,21800,21850,21850,21800,71
20250219,145500,1323579950,21800,21800,21850,21750,181
20250219,145400,1319634400,21800,21800,21800,21800,206
20250219,145300,1315143600,21800,21800,21800,21800,41
20250219,145200,1314249800,21850,21800,21850,21800,65
20250219,145100,1312832450,21800,21800,21850,21800,985
20250219,145000,1291334400,21800,21800,21800,21800,66
20250219,144900,1289895600,21800,21850,21850,21800,218
20250219,144800,1285137350,21850,21850,21850,21850,0
20250219,144700,1285137350,21850,21850,21900,21850,43
20250219,144600,1284197750,21850,21850,21900,21850,622
20250219,144500,1270603050,21800,21800,21800,21800,123
20250219,144400,1267921650,21800,21800,21800,21800,335
20250219,144300,1260618650,21800,21850,21850,21800,128
20250219,144200,1257825450,21800,21800,21800,21800,78
20250219,144100,1256125050,21800,21800,21800,21800,223
20250219,144000,1251263650,21800,21800,21800,21800,56
20250219,143900,1250042850,21850,21800,21850,21800,692
20250219,143800,1234957000,21800,21800,21800,21800,865
20250219,143700,1216100000,21800,21800,21800,21800,63
20250219,143600,1214726600,21850,21850,21850,21850,345
20250219,143500,1207188350,21850,21850,21900,21850,606
20250219,143400,1193947000,21900,21900,21900,21900,21
20250219,143300,1193487100,21850,21900,21900,21850,47
20250219,143200,1192459850,21850,21850,21850,21850,237
20250219,143100,1187281400,21850,21850,21850,21850,1
20250219,143000,1187259550,21850,21900,21900,21850,47
20250219,142900,1186232350,21900,21850,21900,21850,46
20250219,142800,1185227000,21850,21950,21950,21850,987
20250219,142700,1163634200,21950,21950,21950,21950,1
20250219,142600,1163612250,22000,21950,22000,21950,293
20250219,142500,1157174150,21950,21950,21950,21950,0
20250219,142400,1157174150,21950,22000,22000,21950,68
20250219,142300,1155680200,22100,22050,22100,22000,169
20250219,142200,1151954000,22000,22050,22050,22000,19
20250219,142100,1151535750,22100,21900,22100,21900,902
20250219,142000,1131723400,21900,21900,21900,21850,62
20250219,141900,1130368400,21850,21850,21850,21850,1
20250219,141800,1130346550,21850,21900,21900,21850,98
20250219,141700,1128202400,21900,21850,21900,21800,618
20250219,141600,1114701400,21850,21800,21850,21800,51
20250219,141500,1113589100,21800,21850,21850,21800,431
20250219,141400,1104192950,21850,21800,21850,21800,42
20250219,141300,1103277300,21850,21850,21850,21850,36
20250219,141200,1102490700,21800,21800,21850,21800,62
20250219,141100,1101138600,21800,21800,21800,21800,144
20250219,141000,1097999400,21800,21750,21800,21750,1058
20250219,140900,1074940600,21750,21850,21850,21750,3578
20250219,140800,996840800,21850,21900,21900,21850,1875
20250219,140700,955779250,21900,21950,21950,21900,45
20250219,140600,954793700,21950,21950,21950,21900,91
20250219,140500,952799800,21950,21900,21950,21900,314
20250219,140400,945922850,21900,21900,21950,21900,61
20250219,140300,944586900,21950,21900,21950,21900,46
20250219,140200,943579200,21950,21900,21950,21900,116
20250219,140100,941034650,21900,21950,21950,21900,42
20250219,140000,940114800,21900,21950,21950,21900,99
20250219,135900,937943900,21900,21950,21950,21900,77
20250219,135800,936256850,21950,21950,21950,21900,70
20250219,135700,934722350,21950,21900,21950,21900,50
20250219,135600,933626900,21950,21950,21950,21900,2127
20250219,135500,886940150,21950,21950,21950,21950,42
20250219,135400,886018250,21950,22000,22000,21950,62
20250219,135300,884656300,22000,22000,22000,21950,67
20250219,135200,883184350,22000,21950,22000,21950,43
20250219,135100,882240450,21950,21950,21950,21950,65
20250219,135000,880813700,22000,22000,22000,22000,5
20250219,134900,880703700,21950,21950,21950,21950,41
20250219,134800,879803750,21950,22000,22000,21950,1313
20250219,134700,850922000,22000,22050,22050,22000,294
20250219,134600,844453750,22000,21950,22000,21950,2659
20250219,134500,785957950,21950,21950,21950,21950,27
20250219,134400,785365300,21950,22000,22000,21950,61
20250219,134300,784025400,22000,21950,22000,21950,46
20250219,134200,783015450,21950,21950,21950,21950,245
20250219,134100,777637700,21950,21950,21950,21950,41
20250219,134000,776737750,22000,21950,22000,21950,22
20250219,133900,776253800,21950,21950,21950,21950,0
20250219,133800,776253800,21950,21950,21950,21950,0
20250219,133700,776253800,21950,22000,22000,21950,557
20250219,133600,764026650,22000,21950,22000,21950,51
20250219,133500,762904700,21950,21950,21950,21950,4
20250219,133400,762816900,21950,22000,22000,21950,119
20250219,133300,760204600,22000,21950,22000,21950,75
20250219,133200,758557350,21950,21950,21950,21950,7
20250219,133100,758403700,21950,21950,21950,21950,0
20250219,133000,758403700,21950,22000,22000,21950,377
20250219,132900,750128250,22000,21950,22000,21950,35
20250219,132800,749359250,21950,21950,21950,21950,1
20250219,132700,749337300,22000,22000,22000,22000,7
20250219,132600,749183300,22000,22000,22000,22000,2
20250219,132500,749139300,21950,21950,21950,21950,23
20250219,132400,748634450,21900,22000,22000,21900,372
20250219,132300,740469850,21950,21950,21950,21950,5
20250219,132200,740360100,21950,21950,21950,21900,315
20250219,132100,733447450,21950,21950,22000,21950,142
20250219,132000,730330500,21950,21950,22000,21950,10
20250219,131900,730110700,22000,22000,22000,22000,1
20250219,131800,730088700,21900,21950,21950,21900,151
20250219,131700,726774950,21950,21950,21950,21950,10
20250219,131600,726555450,21900,22000,22000,21900,337
20250219,131500,719157100,22000,22150,22150,22000,62
20250219,131400,717790250,22150,22150,22150,22150,5
20250219,131300,717679500,22000,22100,22100,22000,5036
20250219,131200,606783100,22100,22100,22100,22100,1
20250219,131100,606761000,22150,22150,22150,22150,30
20250219,131000,606096500,22150,22100,22150,22100,74
20250219,130900,604460800,22100,22050,22100,22050,30
20250219,130800,603797850,22050,22050,22050,22050,10
20250219,130700,603577350,22100,22100,22100,22100,21
20250219,130600,603113250,22100,22100,22100,22100,107
20250219,130500,600748550,22100,22050,22100,22050,26
20250219,130400,600174000,22100,22100,22100,22100,7
20250219,130300,600019300,22050,22050,22050,22050,0
20250219,130200,600019300,22050,22050,22050,22050,0
20250219,130100,600019300,22050,22050,22050,22050,1
20250219,130000,599997250,22100,22100,22100,22100,21
20250219,125900,599533150,22050,22050,22050,22050,27
20250219,125800,598937800,22050,22100,22100,22050,35
20250219,125700,598165800,22100,22050,22100,22050,6
20250219,125600,598033250,22100,22100,22100,22100,32
20250219,125500,597326050,22100,22100,22100,22100,2
20250219,125400,597281850,22050,22100,22100,22050,60
20250219,125300,595958350,22050,22100,22100,22050,78
20250219,125200,594237700,22100,22100,22100,22100,0
20250219,125100,594237700,22100,22100,22100,22100,6
20250219,125000,594105100,22100,22100,22100,22100,2
20250219,124900,594060900,22100,22050,22100,22050,47
20250219,124800,593022300,22100,22100,22100,22100,0
20250219,124700,593022300,22100,22050,22100,22050,7
20250219,124600,592867700,22050,22050,22050,22050,0
20250219,124500,592867700,22050,22050,22050,22050,1
20250219,124400,592845650,22100,22100,22100,22100,7
20250219,124300,592690950,22050,22050,22050,22050,1
20250219,124200,592668900,22100,22100,22100,22100,16
20250219,124100,592315300,22100,22100,22100,22050,18
20250219,124000,591917550,22050,22050,22050,22050,0
20250219,123900,591917550,22050,22100,22100,22050,631
20250219,123800,577985950,22100,22150,22150,22100,95
20250219,123700,575885700,22150,22100,22150,22100,12
20250219,123600,575620250,22150,22100,22150,22100,28
20250219,123500,575001200,22100,22200,22200,22100,388
20250219,123400,566405600,22200,22200,22200,22150,578
20250219,123300,553596900,22150,22100,22150,22100,345
20250219,123200,545955500,22150,22150,22150,22150,0
20250219,123100,545955500,22150,22150,22150,22150,52
20250219,123000,544803700,22150,22100,22150,22100,15
20250219,122900,544471500,22100,22150,22150,22100,2
20250219,122800,544427250,22150,22150,22150,22150,116
20250219,122700,541857850,22150,22150,22150,22150,16
20250219,122600,541503450,22100,22100,22100,22100,2
20250219,122500,541459250,22100,22100,22100,22100,1
20250219,122400,541437150,22150,22150,22150,22150,5
20250219,122300,541326400,22100,22100,22100,22100,0
20250219,122200,541326400,22100,22100,22100,22100,1
20250219,122100,541304300,22100,22150,22150,22100,7
20250219,122000,541149300,22100,22100,22100,22100,0
20250219,121900,541149300,22100,22100,22100,22100,10
20250219,121800,540928300,22150,22100,22150,22100,6
20250219,121700,540795450,22150,22150,22150,22150,0
20250219,121600,540795450,22150,22150,22150,22150,1
20250219,121500,540773300,22100,22100,22100,22100,146
20250219,121400,537546700,22100,22100,22150,22100,79
20250219,121300,535800550,22150,22150,22150,22150,0
20250219,121200,535800550,22150,22150,22150,22150,15
20250219,121100,535468300,22150,22100,22150,22100,23
20250219,121000,534959650,22100,22100,22100,22100,121
20250219,120900,532285550,22150,22150,22150,22150,15
20250219,120800,531953300,22150,22150,22150,22150,5
20250219,120700,531842550,22100,22100,22100,22100,0
20250219,120600,531842550,22100,22100,22100,22100,1
20250219,120500,531820450,22100,22100,22100,22100,130
20250219,120400,528947450,22150,22150,22150,22150,5
20250219,120300,528836700,22100,22100,22100,22100,0
20250219,120200,528836700,22100,22100,22100,22100,1
20250219,120100,528814600,22200,22200,22200,22200,21
20250219,120000,528348400,22200,22200,22200,22200,0
20250219,115900,528348400,22200,22200,22200,22200,0
20250219,115800,528348400,22200,22150,22200,22100,661
20250219,115700,513704450,22150,22150,22150,22150,60
20250219,115600,512375450,22100,22100,22100,22100,279
20250219,115500,506209550,22100,22100,22150,22100,272
20250219,115400,500198100,22100,22150,22150,22100,31
20250219,115300,499511500,22150,22150,22150,22150,0
20250219,115200,499511500,22150,22150,22150,22150,15
20250219,115100,499179250,22150,22150,22150,22150,6
20250219,115000,499046350,22150,22100,22150,22100,16
20250219,114900,498692000,22100,22100,22100,22100,1
20250219,114800,498669900,22150,22150,22150,22150,5
20250219,114700,498559150,22150,22150,22150,22150,15
20250219,114600,498226900,22150,22100,22150,22100,13
20250219,114500,497939000,22150,22150,22150,22150,5
20250219,114400,497828250,22150,22150,22150,22150,3
20250219,114300,497761800,22150,22150,22150,22150,3
20250219,114200,497695350,22100,22100,22100,22100,155
20250219,114100,494269850,22150,22150,22150,22150,6
20250219,114000,494136950,22100,22100,22100,22100,0
20250219,113900,494136950,22100,22100,22100,22100,0
20250219,113800,494136950,22100,22150,22150,22100,6
20250219,113700,494004100,22100,22100,22100,22100,0
20250219,113600,494004100,22100,22150,22150,22100,17
20250219,113500,493627650,22150,22150,22150,22150,6
20250219,113400,493494750,22150,22100,22150,22100,6
20250219,113300,493361900,22150,22150,22150,22150,0
20250219,113200,493361900,22150,22150,22150,22150,21
20250219,113100,492896750,22100,22100,22100,22100,1
20250219,113000,492874650,22100,22100,22100,22100,1
20250219,112900,492852550,22150,22150,22150,22150,0
20250219,112800,492852550,22150,22150,22150,22150,21
20250219,112700,492387400,22150,22150,22150,22150,0
20250219,112600,492387400,22150,22150,22150,22150,109
20250219,112500,489973050,22200,22200,22200,22200,5
20250219,112400,489862050,22150,22150,22150,22150,20
20250219,112300,489419050,22150,22150,22150,22150,1
20250219,112200,489396900,22200,22200,22200,22200,6
20250219,112100,489263700,22200,22100,22200,22100,214
20250219,112000,484534200,22050,22050,22050,22050,0
20250219,111900,484534200,22050,22150,22150,22000,6004
20250219,111800,352118000,22200,22200,22200,22200,5
20250219,111700,352007000,22150,22150,22150,22150,20
20250219,111600,351564000,22200,22200,22200,22200,11
20250219,111500,351319800,22200,22150,22200,22150,6
20250219,111400,351186650,22150,22150,22150,22150,8
20250219,111300,351009450,22150,22150,22150,22150,42
20250219,111200,350079150,22200,22200,22200,22200,6
20250219,111100,349945950,22200,22150,22200,22150,223
20250219,111000,345005400,22200,22200,22200,22200,15
20250219,110900,344672400,22200,22200,22200,22200,0
20250219,110800,344672400,22200,22200,22200,22200,5
20250219,110700,344561400,22150,22150,22150,22150,139
20250219,110600,341482550,22150,22150,22150,22150,527
20250219,110500,329809500,22200,22200,22200,22200,5
20250219,110400,329698500,22150,22150,22150,22150,0
20250219,110300,329698500,22150,22200,22200,22150,31
20250219,110200,329010350,22200,22200,22200,22200,6
20250219,110100,328877150,22200,22200,22200,22200,0
20250219,110000,328877150,22200,22200,22200,22200,4
20250219,105900,328788350,22150,22200,22200,22150,41
20250219,105800,327878400,22150,22150,22150,22150,299
20250219,105700,321255550,22200,22200,22200,22200,0
20250219,105600,321255550,22200,22200,22250,22200,94
20250219,105500,319168700,22300,22250,22300,22250,20
20250219,105400,318723450,22300,22300,22300,22300,0
20250219,105300,318723450,22300,22300,22300,22300,0
20250219,105200,318723450,22300,22200,22300,22200,21
20250219,105100,318256750,22150,22200,22200,22150,51
20250219,105000,317124600,22200,22200,22200,22200,5
20250219,104900,317013600,22200,22200,22200,22200,6
20250219,104800,316880400,22150,22150,22150,22150,0
20250219,104700,316880400,22150,22150,22150,22150,101
20250219,104600,314643250,22150,22150,22150,22150,111
20250219,104500,312184600,22200,22200,22200,22200,6
20250219,104400,312051400,22200,22200,22200,22200,50
20250219,104300,310941400,22150,22150,22150,22150,1
20250219,104200,310919250,22200,22200,22200,22200,5
20250219,104100,310808250,22150,22150,22150,22150,0
20250219,104000,310808250,22150,22150,22150,22150,0
20250219,103900,310808250,22150,22200,22200,22150,109
20250219,103800,308391000,22200,22200,22200,22200,0
20250219,103700,308391000,22200,22200,22200,22200,15
20250219,103600,308058000,22200,22200,22200,22200,5
20250219,103500,307947000,22150,22150,22150,22150,1
20250219,103400,307924850,22150,22200,22200,22150,51
20250219,103300,306792700,22200,22200,22200,22200,15
20250219,103200,306459700,22200,22150,22200,22150,424
20250219,103100,297067850,22150,22200,22200,22150,52
20250219,103000,295915100,22250,22250,22250,22250,23
20250219,102900,295403350,22250,22250,22250,22250,6
20250219,102800,295269850,22250,22200,22250,22200,4
20250219,102700,295180900,22200,22200,22200,22200,100
20250219,102600,292960900,22200,22200,22200,22200,21
20250219,102500,292494700,22200,22200,22200,22200,673
20250219,102400,277554100,22300,22300,22300,22300,0
20250219,102300,277554100,22300,22300,22300,22300,0
20250219,102200,277554100,22300,22250,22300,22250,499
20250219,102100,266450350,22300,22250,22300,22250,280
20250219,102000,260217850,22350,22350,22350,22350,0
20250219,101900,260217850,22350,22250,22350,22250,31
20250219,101800,259526000,22250,22250,22250,22250,0
20250219,101700,259526000,22250,22350,22350,22250,261
20250219,101600,253706100,22350,22350,22350,22300,206
20250219,101500,249102050,22350,22350,22350,22350,15
20250219,101400,248766800,22350,22350,22350,22350,0
20250219,101300,248766800,22350,22300,22350,22300,31
20250219,101200,248075450,22350,22250,22350,22250,71
20250219,101100,246491950,22300,22300,22300,22300,16
20250219,101000,246135150,22350,22300,22350,22300,1005
20250219,100900,223723400,22250,22200,22250,22200,36
20250219,100800,222923900,22200,22200,22200,22200,1
20250219,100700,222901700,22200,22200,22200,22200,230
20250219,100600,217795700,22250,22250,22250,22250,5
20250219,100500,217684450,22200,22250,22250,22200,185
20250219,100400,213577400,22200,22200,22200,22200,101
20250219,100300,211335200,22250,22250,22250,22250,5
20250219,100200,211223950,22250,22250,22250,22250,0
20250219,100100,211223950,22250,22250,22250,22250,122
20250219,100000,208509450,22250,22300,22300,22250,2
20250219,095900,208464900,22300,22250,22300,22250,469
20250219,095800,198029350,22200,22200,22200,22200,0
20250219,095700,198029350,22200,22200,22200,22200,95
20250219,095600,195920350,22200,22200,22250,22200,97
20250219,095500,193766700,22200,22200,22200,22200,47
20250219,095400,192723300,22200,22250,22250,22200,2
20250219,095300,192678850,22250,22250,22250,22250,41
20250219,095200,191766600,22200,22200,22200,22200,1
20250219,095100,191744400,22250,22250,22250,22250,2
20250219,095000,191699900,22250,22250,22250,22250,15
20250219,094900,191366150,22250,22200,22250,22200,36
20250219,094800,190566650,22200,22200,22200,22200,181
20250219,094700,186548450,22200,22200,22200,22200,100
20250219,094600,184328450,22200,22200,22200,22200,16
20250219,094500,183973250,22200,22200,22250,22150,162
20250219,094400,180376850,22200,22200,22200,22150,10
20250219,094300,180154900,22200,22200,22200,22200,1
20250219,094200,180132700,22150,22150,22150,22150,0
20250219,094100,180132700,22150,22150,22150,22150,0
20250219,094000,180132700,22150,22150,22150,22100,1065
20250219,093900,156561050,22200,22200,22200,22200,30
20250219,093800,155895050,22200,22200,22200,22200,0
20250219,093700,155895050,22200,22200,22200,22200,2
20250219,093600,155850650,22150,22150,22150,22150,41
20250219,093500,154942500,22150,22150,22150,22150,74
20250219,093400,153303400,22150,22150,22150,22150,0
20250219,093300,153303400,22150,22150,22150,22150,2
20250219,093200,153259100,22150,22150,22150,22150,0
20250219,093100,153259100,22150,22200,22250,22150,785
20250219,093000,135865300,22250,22250,22250,22250,2
20250219,092900,135820800,22200,22200,22200,22200,3
20250219,092800,135754200,22150,22150,22150,22150,10
20250219,092700,135532700,22150,22250,22250,22150,21
20250219,092600,135067450,22250,22250,22250,22250,2
20250219,092500,135022950,22150,22200,22200,22150,1407
20250219,092400,103824800,22200,22200,22200,22200,852
20250219,092300,84910400,22250,22250,22250,22250,76
20250219,092200,83219400,22250,22250,22250,22250,0
20250219,092100,83219400,22250,22200,22250,22200,23
20250219,092000,82707700,22200,22200,22200,22200,0
20250219,091900,82707700,22200,22200,22200,22200,0
20250219,091800,82707700,22200,22200,22200,22200,10
20250219,091700,82485700,22200,22200,22250,22200,246
20250219,091600,77023750,22200,22200,22200,22200,0
20250219,091500,77023750,22200,22150,22200,22150,52
20250219,091400,75869450,22100,22150,22150,22100,755
20250219,091300,59163800,22200,22200,22200,22200,25
20250219,091200,58608800,22150,22150,22150,22150,66
20250219,091100,57146900,22150,22150,22150,22150,16
20250219,091000,56792500,22150,22150,22150,22100,226
20250219,090900,51790650,22150,22200,22200,22150,710
20250219,090800,36057150,22250,22250,22250,22250,0
20250219,090700,36057150,22250,22300,22300,22250,40
20250219,090600,35166400,22250,22300,22300,22250,67
20250219,090500,33675050,22250,22250,22250,22250,1
20250219,090400,33652800,22300,22200,22300,22150,546
20250219,090300,21511650,22150,22150,22150,22150,0
20250219,090200,21511650,22150,22300,22300,22150,51
20250219,090100,20379700,22300,22300,22300,22150,198
20250219,090000,15981650,22300,22300,22300,22150,719
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194100 1562884450 21800 21800 21800 21800 1916
3 20250219 194000 1562884450 21800 21800 21800 21800 0
4 20250219 193900 1562884450 21800 21800 21800 21800 0
5 20250219 193800 1562884450 21800 21800 21800 21800 0
6 20250219 193700 1562884450 21800 21800 21800 21800 0
7 20250219 193600 1562884450 21800 21800 21800 21800 0
8 20250219 193500 1562884450 21800 21800 21800 21800 0
9 20250219 193400 1562884450 21800 21800 21800 21800 0
10 20250219 193300 1562884450 21800 21800 21800 21800 0
11 20250219 193200 1562884450 21800 21800 21800 21800 0
12 20250219 193100 1562884450 21800 21800 21800 21800 0
13 20250219 193000 1562884450 21800 21800 21800 21800 0
14 20250219 192900 1562884450 21800 21800 21800 21800 0
15 20250219 192800 1562884450 21800 21800 21800 21800 0
16 20250219 192700 1562884450 21800 21800 21800 21800 0
17 20250219 192600 1562884450 21800 21800 21800 21800 0
18 20250219 192500 1562884450 21800 21800 21800 21800 0
19 20250219 192400 1562884450 21800 21800 21800 21800 0
20 20250219 192300 1562884450 21800 21800 21800 21800 0
21 20250219 192200 1562884450 21800 21800 21800 21800 0
22 20250219 192100 1562884450 21800 21800 21800 21800 0
23 20250219 192000 1562884450 21800 21800 21800 21800 0
24 20250219 191900 1562884450 21800 21800 21800 21800 0
25 20250219 191800 1562884450 21800 21800 21800 21800 0
26 20250219 191700 1562884450 21800 21800 21800 21800 0
27 20250219 191600 1562884450 21800 21800 21800 21800 0
28 20250219 191500 1562884450 21800 21800 21800 21800 0
29 20250219 191400 1562884450 21800 21800 21800 21800 0
30 20250219 191300 1562884450 21800 21800 21800 21800 0
31 20250219 191200 1562884450 21800 21800 21800 21800 0
32 20250219 191100 1562884450 21800 21800 21800 21800 1916
33 20250219 191000 1562884450 21800 21800 21800 21800 0
34 20250219 190900 1562884450 21800 21800 21800 21800 0
35 20250219 190800 1562884450 21800 21800 21800 21800 0
36 20250219 190700 1562884450 21800 21800 21800 21800 0
37 20250219 190600 1562884450 21800 21800 21800 21800 0
38 20250219 190500 1562884450 21800 21800 21800 21800 0
39 20250219 190400 1562884450 21800 21800 21800 21800 0
40 20250219 190300 1562884450 21800 21800 21800 21800 0
41 20250219 190200 1562884450 21800 21800 21800 21800 0
42 20250219 190100 1562884450 21800 21800 21800 21800 0
43 20250219 190000 1562884450 21800 21800 21800 21800 0
44 20250219 185900 1562884450 21800 21800 21800 21800 0
45 20250219 185800 1562884450 21800 21800 21800 21800 0
46 20250219 185700 1562884450 21800 21800 21800 21800 0
47 20250219 185600 1562884450 21800 21800 21800 21800 0
48 20250219 185500 1562884450 21800 21800 21800 21800 0
49 20250219 185400 1562884450 21800 21800 21800 21800 0
50 20250219 185300 1562884450 21800 21800 21800 21800 0
51 20250219 185200 1562884450 21800 21800 21800 21800 0
52 20250219 185100 1562884450 21800 21800 21800 21800 0
53 20250219 185000 1562884450 21800 21800 21800 21800 0
54 20250219 184900 1562884450 21800 21800 21800 21800 0
55 20250219 184800 1562884450 21800 21800 21800 21800 0
56 20250219 184700 1562884450 21800 21800 21800 21800 0
57 20250219 184600 1562884450 21800 21800 21800 21800 0
58 20250219 184500 1562884450 21800 21800 21800 21800 0
59 20250219 184400 1562884450 21800 21800 21800 21800 0
60 20250219 184300 1562884450 21800 21800 21800 21800 0
61 20250219 184200 1562884450 21800 21800 21800 21800 0
62 20250219 184100 1562884450 21800 21800 21800 21800 1916
63 20250219 184000 1562884450 21800 21800 21800 21800 0
64 20250219 183900 1562884450 21800 21800 21800 21800 0
65 20250219 183800 1562884450 21800 21800 21800 21800 0
66 20250219 183700 1562884450 21800 21800 21800 21800 0
67 20250219 183600 1562884450 21800 21800 21800 21800 0
68 20250219 183500 1562884450 21800 21800 21800 21800 0
69 20250219 183400 1562884450 21800 21800 21800 21800 0
70 20250219 183300 1562884450 21800 21800 21800 21800 0
71 20250219 183200 1562884450 21800 21800 21800 21800 0
72 20250219 183100 1562884450 21800 21800 21800 21800 0
73 20250219 183000 1562884450 21800 21800 21800 21800 0
74 20250219 182900 1562884450 21800 21800 21800 21800 0
75 20250219 182800 1562884450 21800 21800 21800 21800 0
76 20250219 182700 1562884450 21800 21800 21800 21800 0
77 20250219 182600 1562884450 21800 21800 21800 21800 0
78 20250219 182500 1562884450 21800 21800 21800 21800 0
79 20250219 182400 1562884450 21800 21800 21800 21800 0
80 20250219 182300 1562884450 21800 21800 21800 21800 0
81 20250219 182200 1562884450 21800 21800 21800 21800 0
82 20250219 182100 1562884450 21800 21800 21800 21800 0
83 20250219 182000 1562884450 21800 21800 21800 21800 0
84 20250219 181900 1562884450 21800 21800 21800 21800 0
85 20250219 181800 1562884450 21800 21800 21800 21800 0
86 20250219 181700 1562884450 21800 21800 21800 21800 0
87 20250219 181600 1562884450 21800 21800 21800 21800 0
88 20250219 181500 1562884450 21800 21800 21800 21800 0
89 20250219 181400 1562884450 21800 21800 21800 21800 0
90 20250219 181300 1562884450 21800 21800 21800 21800 0
91 20250219 181200 1562884450 21800 21800 21800 21800 0
92 20250219 181100 1562884450 21800 21800 21800 21800 1916
93 20250219 181000 1562884450 21800 21800 21800 21800 0
94 20250219 180900 1562884450 21800 21800 21800 21800 0
95 20250219 180800 1562884450 21800 21800 21800 21800 0
96 20250219 180700 1562884450 21800 21800 21800 21800 0
97 20250219 180600 1562884450 21800 21800 21800 21800 0
98 20250219 180500 1562884450 21800 21800 21800 21800 0
99 20250219 180400 1562884450 21800 21800 21800 21800 0
100 20250219 180300 1562884450 21800 21800 21800 21800 0
101 20250219 180200 1562884450 21800 21800 21800 21800 0
102 20250219 180100 1562884450 21800 21800 21800 21800 0
103 20250219 180000 1562884450 21800 21800 21800 21800 0
104 20250219 175900 1562884450 21800 21800 21800 21800 0
105 20250219 175800 1562884450 21800 21800 21800 21800 0
106 20250219 175700 1562884450 21800 21800 21800 21800 0
107 20250219 175600 1562884450 21800 21800 21800 21800 0
108 20250219 175500 1562884450 21800 21800 21800 21800 0
109 20250219 175400 1562884450 21800 21800 21800 21800 0
110 20250219 175300 1562884450 21800 21800 21800 21800 0
111 20250219 175200 1562884450 21800 21800 21800 21800 0
112 20250219 175100 1562884450 21800 21800 21800 21800 0
113 20250219 175000 1562884450 21800 21800 21800 21800 0
114 20250219 174900 1562884450 21800 21800 21800 21800 0
115 20250219 174800 1562884450 21800 21800 21800 21800 0
116 20250219 174700 1562884450 21800 21800 21800 21800 0
117 20250219 174600 1562884450 21800 21800 21800 21800 0
118 20250219 174500 1562884450 21800 21800 21800 21800 0
119 20250219 174400 1562884450 21800 21800 21800 21800 0
120 20250219 174300 1562884450 21800 21800 21800 21800 0
121 20250219 174200 1562884450 21800 21800 21800 21800 0
122 20250219 174100 1562884450 21800 21800 21800 21800 1916
123 20250219 174000 1562884450 21800 21800 21800 21800 0
124 20250219 173900 1562884450 21800 21800 21800 21800 0
125 20250219 173800 1562884450 21800 21800 21800 21800 0
126 20250219 173700 1562884450 21800 21800 21800 21800 0
127 20250219 173600 1562884450 21800 21800 21800 21800 0
128 20250219 173500 1562884450 21800 21800 21800 21800 0
129 20250219 173400 1562884450 21800 21800 21800 21800 0
130 20250219 173300 1562884450 21800 21800 21800 21800 0
131 20250219 173200 1562884450 21800 21800 21800 21800 0
132 20250219 173100 1562884450 21800 21800 21800 21800 0
133 20250219 173000 1562884450 21800 21800 21800 21800 0
134 20250219 172900 1562884450 21800 21800 21800 21800 0
135 20250219 172800 1562884450 21800 21800 21800 21800 0
136 20250219 172700 1562884450 21800 21800 21800 21800 0
137 20250219 172600 1562884450 21800 21800 21800 21800 0
138 20250219 172500 1562884450 21800 21800 21800 21800 0
139 20250219 172400 1562884450 21800 21800 21800 21800 0
140 20250219 172300 1562884450 21800 21800 21800 21800 0
141 20250219 172200 1562884450 21800 21800 21800 21800 0
142 20250219 172100 1562884450 21800 21800 21800 21800 0
143 20250219 172000 1562884450 21800 21800 21800 21800 0
144 20250219 171900 1562884450 21800 21800 21800 21800 0
145 20250219 171800 1562884450 21800 21800 21800 21800 0
146 20250219 171700 1562884450 21800 21800 21800 21800 0
147 20250219 171600 1562884450 21800 21800 21800 21800 0
148 20250219 171500 1562884450 21800 21800 21800 21800 0
149 20250219 171400 1562884450 21800 21800 21800 21800 0
150 20250219 171300 1562884450 21800 21800 21800 21800 0
151 20250219 171200 1562884450 21800 21800 21800 21800 0
152 20250219 171100 1562884450 21800 21800 21800 21800 1916
153 20250219 171000 1562884450 21800 21800 21800 21800 0
154 20250219 170900 1562884450 21800 21800 21800 21800 0
155 20250219 170800 1562884450 21800 21800 21800 21800 0
156 20250219 170700 1562884450 21800 21800 21800 21800 0
157 20250219 170600 1562884450 21800 21800 21800 21800 0
158 20250219 170500 1562884450 21800 21800 21800 21800 0
159 20250219 170400 1562884450 21800 21800 21800 21800 0
160 20250219 170300 1562884450 21800 21800 21800 21800 0
161 20250219 170200 1562884450 21800 21800 21800 21800 0
162 20250219 170100 1562884450 21800 21800 21800 21800 0
163 20250219 170000 1562884450 21800 21800 21800 21800 0
164 20250219 165900 1562884450 21800 21800 21800 21800 0
165 20250219 165800 1562884450 21800 21800 21800 21800 0
166 20250219 165700 1562884450 21800 21800 21800 21800 0
167 20250219 165600 1562884450 21800 21800 21800 21800 0
168 20250219 165500 1562884450 21800 21800 21800 21800 0
169 20250219 165400 1562884450 21800 21800 21800 21800 0
170 20250219 165300 1562884450 21800 21800 21800 21800 0
171 20250219 165200 1562884450 21800 21800 21800 21800 0
172 20250219 165100 1562884450 21800 21800 21800 21800 0
173 20250219 165000 1562884450 21800 21800 21800 21800 0
174 20250219 164900 1562884450 21800 21800 21800 21800 0
175 20250219 164800 1562884450 21800 21800 21800 21800 0
176 20250219 164700 1562884450 21800 21800 21800 21800 0
177 20250219 164600 1562884450 21800 21800 21800 21800 0
178 20250219 164500 1562884450 21800 21800 21800 21800 0
179 20250219 164400 1562884450 21800 21800 21800 21800 0
180 20250219 164300 1562884450 21800 21800 21800 21800 0
181 20250219 164200 1562884450 21800 21800 21800 21800 0
182 20250219 164100 1562884450 21800 21800 21800 21800 1916
183 20250219 164000 1562884450 21800 21800 21800 21800 0
184 20250219 163900 1562884450 21800 21800 21800 21800 0
185 20250219 163800 1562884450 21800 21800 21800 21800 0
186 20250219 163700 1562884450 21800 21800 21800 21800 0
187 20250219 163600 1562884450 21800 21800 21800 21800 0
188 20250219 163500 1562884450 21800 21800 21800 21800 0
189 20250219 163400 1562884450 21800 21800 21800 21800 0
190 20250219 163300 1562884450 21800 21800 21800 21800 0
191 20250219 163200 1562884450 21800 21800 21800 21800 0
192 20250219 163100 1562884450 21800 21800 21800 21800 0
193 20250219 163000 1562884450 21800 21800 21800 21800 0
194 20250219 162900 1562884450 21800 21800 21800 21800 0
195 20250219 162800 1562884450 21800 21800 21800 21800 0
196 20250219 162700 1562884450 21800 21800 21800 21800 0
197 20250219 162600 1562884450 21800 21800 21800 21800 0
198 20250219 162500 1562884450 21800 21800 21800 21800 0
199 20250219 162400 1562884450 21800 21800 21800 21800 0
200 20250219 162300 1562884450 21800 21800 21800 21800 0
201 20250219 162200 1562884450 21800 21800 21800 21800 0
202 20250219 162100 1562884450 21800 21800 21800 21800 0
203 20250219 162000 1562884450 21800 21800 21800 21800 0
204 20250219 161900 1562884450 21800 21800 21800 21800 0
205 20250219 161800 1562884450 21800 21800 21800 21800 0
206 20250219 161700 1562884450 21800 21800 21800 21800 0
207 20250219 161600 1562884450 21800 21800 21800 21800 0
208 20250219 161500 1562884450 21800 21800 21800 21800 0
209 20250219 161400 1562884450 21800 21800 21800 21800 0
210 20250219 161300 1562884450 21800 21800 21800 21800 0
211 20250219 161200 1562884450 21800 21800 21800 21800 0
212 20250219 161100 1562884450 21800 21800 21800 21800 1916
213 20250219 161000 1562884450 21800 21800 21800 21800 0
214 20250219 160900 1562884450 21800 21800 21800 21800 0
215 20250219 160800 1562884450 21800 21800 21800 21800 0
216 20250219 160700 1562884450 21800 21800 21800 21800 0
217 20250219 160600 1562884450 21800 21800 21800 21800 0
218 20250219 160500 1562884450 21800 21800 21800 21800 0
219 20250219 160400 1562884450 21800 21800 21800 21800 0
220 20250219 160300 1562884450 21800 21800 21800 21800 0
221 20250219 160200 1562884450 21800 21800 21800 21800 0
222 20250219 160100 1562884450 21800 21800 21800 21800 0
223 20250219 160000 1562884450 21800 21800 21800 21800 0
224 20250219 155900 1562884450 21800 21800 21800 21800 0
225 20250219 155800 1562884450 21800 21800 21800 21800 0
226 20250219 155700 1562884450 21800 21800 21800 21800 0
227 20250219 155600 1562884450 21800 21800 21800 21800 0
228 20250219 155500 1562884450 21800 21800 21800 21800 0
229 20250219 155400 1562884450 21800 21800 21800 21800 0
230 20250219 155300 1562884450 21800 21800 21800 21800 0
231 20250219 155200 1562884450 21800 21800 21800 21800 0
232 20250219 155100 1562884450 21800 21800 21800 21800 0
233 20250219 155000 1562884450 21800 21800 21800 21800 0
234 20250219 154900 1562884450 21800 21800 21800 21800 0
235 20250219 154800 1562884450 21800 21800 21800 21800 0
236 20250219 154700 1562884450 21800 21800 21800 21800 0
237 20250219 154600 1562884450 21800 21800 21800 21800 0
238 20250219 154500 1562884450 21800 21800 21800 21800 0
239 20250219 154400 1562884450 21800 21800 21800 21800 0
240 20250219 154300 1562884450 21800 21800 21800 21800 0
241 20250219 154200 1562884450 21800 21800 21800 21800 0
242 20250219 154100 1562884450 21800 21800 21800 21800 1916
243 20250219 154000 1562884450 21800 21800 21800 21800 0
244 20250219 153900 1562884450 21800 21800 21800 21800 0
245 20250219 153800 1562884450 21800 21800 21800 21800 0
246 20250219 153700 1562884450 21800 21800 21800 21800 0
247 20250219 153600 1562884450 21800 21800 21800 21800 0
248 20250219 153500 1562884450 21800 21800 21800 21800 0
249 20250219 153400 1562884450 21800 21800 21800 21800 0
250 20250219 153300 1562884450 21800 21800 21800 21800 0
251 20250219 153200 1562884450 21800 21800 21800 21800 0
252 20250219 153100 1562884450 21800 21800 21800 21800 0
253 20250219 153000 1562884450 21800 21800 21800 21800 1916
254 20250219 152900 1521115650 21800 21800 21800 21800 0
255 20250219 152800 1521115650 21800 21800 21800 21800 0
256 20250219 152700 1521115650 21800 21800 21800 21800 0
257 20250219 152600 1521115650 21800 21800 21800 21800 0
258 20250219 152500 1521115650 21800 21800 21800 21800 0
259 20250219 152400 1521115650 21800 21800 21800 21800 0
260 20250219 152300 1521115650 21800 21800 21800 21800 0
261 20250219 152200 1521115650 21800 21800 21800 21800 0
262 20250219 152100 1521115650 21800 21800 21800 21800 0
263 20250219 152000 1521115650 21800 21800 21800 21800 0
264 20250219 151900 1521115650 21800 21800 21800 21800 7
265 20250219 151800 1520963050 21800 21850 21850 21800 731
266 20250219 151700 1505026500 21800 21800 21850 21800 157
267 20250219 151600 1501603200 21850 21800 21850 21800 618
268 20250219 151500 1488129250 21750 21800 21800 21750 44
269 20250219 151400 1487172200 21800 21800 21800 21750 48
270 20250219 151300 1486128000 21850 21800 21850 21750 123
271 20250219 151200 1483447700 21800 21750 21800 21750 53
272 20250219 151100 1482294350 21800 21750 21800 21750 70
273 20250219 151000 1480771350 21750 21750 21750 21700 459
274 20250219 150900 1470788150 21750 21800 21800 21750 47
275 20250219 150800 1469765600 21750 21750 21750 21750 41
276 20250219 150700 1468873850 21750 21750 21750 21750 75
277 20250219 150600 1467242600 21800 21750 21800 21700 346
278 20250219 150500 1459716350 21700 21750 21750 21700 1031
279 20250219 150400 1437332450 21700 21800 21800 21700 44
280 20250219 150300 1436375400 21750 21750 21750 21700 353
281 20250219 150200 1428698250 21800 21800 21800 21750 622
282 20250219 150100 1415165200 21800 21750 21800 21750 1797
283 20250219 150000 1376074550 21750 21800 21850 21750 1981
284 20250219 145900 1332976250 21850 21800 21850 21800 6
285 20250219 145800 1332845200 21800 21800 21800 21800 73
286 20250219 145700 1331253800 21800 21800 21800 21800 281
287 20250219 145600 1325128000 21800 21850 21850 21800 71
288 20250219 145500 1323579950 21800 21800 21850 21750 181
289 20250219 145400 1319634400 21800 21800 21800 21800 206
290 20250219 145300 1315143600 21800 21800 21800 21800 41
291 20250219 145200 1314249800 21850 21800 21850 21800 65
292 20250219 145100 1312832450 21800 21800 21850 21800 985
293 20250219 145000 1291334400 21800 21800 21800 21800 66
294 20250219 144900 1289895600 21800 21850 21850 21800 218
295 20250219 144800 1285137350 21850 21850 21850 21850 0
296 20250219 144700 1285137350 21850 21850 21900 21850 43
297 20250219 144600 1284197750 21850 21850 21900 21850 622
298 20250219 144500 1270603050 21800 21800 21800 21800 123
299 20250219 144400 1267921650 21800 21800 21800 21800 335
300 20250219 144300 1260618650 21800 21850 21850 21800 128
301 20250219 144200 1257825450 21800 21800 21800 21800 78
302 20250219 144100 1256125050 21800 21800 21800 21800 223
303 20250219 144000 1251263650 21800 21800 21800 21800 56
304 20250219 143900 1250042850 21850 21800 21850 21800 692
305 20250219 143800 1234957000 21800 21800 21800 21800 865
306 20250219 143700 1216100000 21800 21800 21800 21800 63
307 20250219 143600 1214726600 21850 21850 21850 21850 345
308 20250219 143500 1207188350 21850 21850 21900 21850 606
309 20250219 143400 1193947000 21900 21900 21900 21900 21
310 20250219 143300 1193487100 21850 21900 21900 21850 47
311 20250219 143200 1192459850 21850 21850 21850 21850 237
312 20250219 143100 1187281400 21850 21850 21850 21850 1
313 20250219 143000 1187259550 21850 21900 21900 21850 47
314 20250219 142900 1186232350 21900 21850 21900 21850 46
315 20250219 142800 1185227000 21850 21950 21950 21850 987
316 20250219 142700 1163634200 21950 21950 21950 21950 1
317 20250219 142600 1163612250 22000 21950 22000 21950 293
318 20250219 142500 1157174150 21950 21950 21950 21950 0
319 20250219 142400 1157174150 21950 22000 22000 21950 68
320 20250219 142300 1155680200 22100 22050 22100 22000 169
321 20250219 142200 1151954000 22000 22050 22050 22000 19
322 20250219 142100 1151535750 22100 21900 22100 21900 902
323 20250219 142000 1131723400 21900 21900 21900 21850 62
324 20250219 141900 1130368400 21850 21850 21850 21850 1
325 20250219 141800 1130346550 21850 21900 21900 21850 98
326 20250219 141700 1128202400 21900 21850 21900 21800 618
327 20250219 141600 1114701400 21850 21800 21850 21800 51
328 20250219 141500 1113589100 21800 21850 21850 21800 431
329 20250219 141400 1104192950 21850 21800 21850 21800 42
330 20250219 141300 1103277300 21850 21850 21850 21850 36
331 20250219 141200 1102490700 21800 21800 21850 21800 62
332 20250219 141100 1101138600 21800 21800 21800 21800 144
333 20250219 141000 1097999400 21800 21750 21800 21750 1058
334 20250219 140900 1074940600 21750 21850 21850 21750 3578
335 20250219 140800 996840800 21850 21900 21900 21850 1875
336 20250219 140700 955779250 21900 21950 21950 21900 45
337 20250219 140600 954793700 21950 21950 21950 21900 91
338 20250219 140500 952799800 21950 21900 21950 21900 314
339 20250219 140400 945922850 21900 21900 21950 21900 61
340 20250219 140300 944586900 21950 21900 21950 21900 46
341 20250219 140200 943579200 21950 21900 21950 21900 116
342 20250219 140100 941034650 21900 21950 21950 21900 42
343 20250219 140000 940114800 21900 21950 21950 21900 99
344 20250219 135900 937943900 21900 21950 21950 21900 77
345 20250219 135800 936256850 21950 21950 21950 21900 70
346 20250219 135700 934722350 21950 21900 21950 21900 50
347 20250219 135600 933626900 21950 21950 21950 21900 2127
348 20250219 135500 886940150 21950 21950 21950 21950 42
349 20250219 135400 886018250 21950 22000 22000 21950 62
350 20250219 135300 884656300 22000 22000 22000 21950 67
351 20250219 135200 883184350 22000 21950 22000 21950 43
352 20250219 135100 882240450 21950 21950 21950 21950 65
353 20250219 135000 880813700 22000 22000 22000 22000 5
354 20250219 134900 880703700 21950 21950 21950 21950 41
355 20250219 134800 879803750 21950 22000 22000 21950 1313
356 20250219 134700 850922000 22000 22050 22050 22000 294
357 20250219 134600 844453750 22000 21950 22000 21950 2659
358 20250219 134500 785957950 21950 21950 21950 21950 27
359 20250219 134400 785365300 21950 22000 22000 21950 61
360 20250219 134300 784025400 22000 21950 22000 21950 46
361 20250219 134200 783015450 21950 21950 21950 21950 245
362 20250219 134100 777637700 21950 21950 21950 21950 41
363 20250219 134000 776737750 22000 21950 22000 21950 22
364 20250219 133900 776253800 21950 21950 21950 21950 0
365 20250219 133800 776253800 21950 21950 21950 21950 0
366 20250219 133700 776253800 21950 22000 22000 21950 557
367 20250219 133600 764026650 22000 21950 22000 21950 51
368 20250219 133500 762904700 21950 21950 21950 21950 4
369 20250219 133400 762816900 21950 22000 22000 21950 119
370 20250219 133300 760204600 22000 21950 22000 21950 75
371 20250219 133200 758557350 21950 21950 21950 21950 7
372 20250219 133100 758403700 21950 21950 21950 21950 0
373 20250219 133000 758403700 21950 22000 22000 21950 377
374 20250219 132900 750128250 22000 21950 22000 21950 35
375 20250219 132800 749359250 21950 21950 21950 21950 1
376 20250219 132700 749337300 22000 22000 22000 22000 7
377 20250219 132600 749183300 22000 22000 22000 22000 2
378 20250219 132500 749139300 21950 21950 21950 21950 23
379 20250219 132400 748634450 21900 22000 22000 21900 372
380 20250219 132300 740469850 21950 21950 21950 21950 5
381 20250219 132200 740360100 21950 21950 21950 21900 315
382 20250219 132100 733447450 21950 21950 22000 21950 142
383 20250219 132000 730330500 21950 21950 22000 21950 10
384 20250219 131900 730110700 22000 22000 22000 22000 1
385 20250219 131800 730088700 21900 21950 21950 21900 151
386 20250219 131700 726774950 21950 21950 21950 21950 10
387 20250219 131600 726555450 21900 22000 22000 21900 337
388 20250219 131500 719157100 22000 22150 22150 22000 62
389 20250219 131400 717790250 22150 22150 22150 22150 5
390 20250219 131300 717679500 22000 22100 22100 22000 5036
391 20250219 131200 606783100 22100 22100 22100 22100 1
392 20250219 131100 606761000 22150 22150 22150 22150 30
393 20250219 131000 606096500 22150 22100 22150 22100 74
394 20250219 130900 604460800 22100 22050 22100 22050 30
395 20250219 130800 603797850 22050 22050 22050 22050 10
396 20250219 130700 603577350 22100 22100 22100 22100 21
397 20250219 130600 603113250 22100 22100 22100 22100 107
398 20250219 130500 600748550 22100 22050 22100 22050 26
399 20250219 130400 600174000 22100 22100 22100 22100 7
400 20250219 130300 600019300 22050 22050 22050 22050 0
401 20250219 130200 600019300 22050 22050 22050 22050 0
402 20250219 130100 600019300 22050 22050 22050 22050 1
403 20250219 130000 599997250 22100 22100 22100 22100 21
404 20250219 125900 599533150 22050 22050 22050 22050 27
405 20250219 125800 598937800 22050 22100 22100 22050 35
406 20250219 125700 598165800 22100 22050 22100 22050 6
407 20250219 125600 598033250 22100 22100 22100 22100 32
408 20250219 125500 597326050 22100 22100 22100 22100 2
409 20250219 125400 597281850 22050 22100 22100 22050 60
410 20250219 125300 595958350 22050 22100 22100 22050 78
411 20250219 125200 594237700 22100 22100 22100 22100 0
412 20250219 125100 594237700 22100 22100 22100 22100 6
413 20250219 125000 594105100 22100 22100 22100 22100 2
414 20250219 124900 594060900 22100 22050 22100 22050 47
415 20250219 124800 593022300 22100 22100 22100 22100 0
416 20250219 124700 593022300 22100 22050 22100 22050 7
417 20250219 124600 592867700 22050 22050 22050 22050 0
418 20250219 124500 592867700 22050 22050 22050 22050 1
419 20250219 124400 592845650 22100 22100 22100 22100 7
420 20250219 124300 592690950 22050 22050 22050 22050 1
421 20250219 124200 592668900 22100 22100 22100 22100 16
422 20250219 124100 592315300 22100 22100 22100 22050 18
423 20250219 124000 591917550 22050 22050 22050 22050 0
424 20250219 123900 591917550 22050 22100 22100 22050 631
425 20250219 123800 577985950 22100 22150 22150 22100 95
426 20250219 123700 575885700 22150 22100 22150 22100 12
427 20250219 123600 575620250 22150 22100 22150 22100 28
428 20250219 123500 575001200 22100 22200 22200 22100 388
429 20250219 123400 566405600 22200 22200 22200 22150 578
430 20250219 123300 553596900 22150 22100 22150 22100 345
431 20250219 123200 545955500 22150 22150 22150 22150 0
432 20250219 123100 545955500 22150 22150 22150 22150 52
433 20250219 123000 544803700 22150 22100 22150 22100 15
434 20250219 122900 544471500 22100 22150 22150 22100 2
435 20250219 122800 544427250 22150 22150 22150 22150 116
436 20250219 122700 541857850 22150 22150 22150 22150 16
437 20250219 122600 541503450 22100 22100 22100 22100 2
438 20250219 122500 541459250 22100 22100 22100 22100 1
439 20250219 122400 541437150 22150 22150 22150 22150 5
440 20250219 122300 541326400 22100 22100 22100 22100 0
441 20250219 122200 541326400 22100 22100 22100 22100 1
442 20250219 122100 541304300 22100 22150 22150 22100 7
443 20250219 122000 541149300 22100 22100 22100 22100 0
444 20250219 121900 541149300 22100 22100 22100 22100 10
445 20250219 121800 540928300 22150 22100 22150 22100 6
446 20250219 121700 540795450 22150 22150 22150 22150 0
447 20250219 121600 540795450 22150 22150 22150 22150 1
448 20250219 121500 540773300 22100 22100 22100 22100 146
449 20250219 121400 537546700 22100 22100 22150 22100 79
450 20250219 121300 535800550 22150 22150 22150 22150 0
451 20250219 121200 535800550 22150 22150 22150 22150 15
452 20250219 121100 535468300 22150 22100 22150 22100 23
453 20250219 121000 534959650 22100 22100 22100 22100 121
454 20250219 120900 532285550 22150 22150 22150 22150 15
455 20250219 120800 531953300 22150 22150 22150 22150 5
456 20250219 120700 531842550 22100 22100 22100 22100 0
457 20250219 120600 531842550 22100 22100 22100 22100 1
458 20250219 120500 531820450 22100 22100 22100 22100 130
459 20250219 120400 528947450 22150 22150 22150 22150 5
460 20250219 120300 528836700 22100 22100 22100 22100 0
461 20250219 120200 528836700 22100 22100 22100 22100 1
462 20250219 120100 528814600 22200 22200 22200 22200 21
463 20250219 120000 528348400 22200 22200 22200 22200 0
464 20250219 115900 528348400 22200 22200 22200 22200 0
465 20250219 115800 528348400 22200 22150 22200 22100 661
466 20250219 115700 513704450 22150 22150 22150 22150 60
467 20250219 115600 512375450 22100 22100 22100 22100 279
468 20250219 115500 506209550 22100 22100 22150 22100 272
469 20250219 115400 500198100 22100 22150 22150 22100 31
470 20250219 115300 499511500 22150 22150 22150 22150 0
471 20250219 115200 499511500 22150 22150 22150 22150 15
472 20250219 115100 499179250 22150 22150 22150 22150 6
473 20250219 115000 499046350 22150 22100 22150 22100 16
474 20250219 114900 498692000 22100 22100 22100 22100 1
475 20250219 114800 498669900 22150 22150 22150 22150 5
476 20250219 114700 498559150 22150 22150 22150 22150 15
477 20250219 114600 498226900 22150 22100 22150 22100 13
478 20250219 114500 497939000 22150 22150 22150 22150 5
479 20250219 114400 497828250 22150 22150 22150 22150 3
480 20250219 114300 497761800 22150 22150 22150 22150 3
481 20250219 114200 497695350 22100 22100 22100 22100 155
482 20250219 114100 494269850 22150 22150 22150 22150 6
483 20250219 114000 494136950 22100 22100 22100 22100 0
484 20250219 113900 494136950 22100 22100 22100 22100 0
485 20250219 113800 494136950 22100 22150 22150 22100 6
486 20250219 113700 494004100 22100 22100 22100 22100 0
487 20250219 113600 494004100 22100 22150 22150 22100 17
488 20250219 113500 493627650 22150 22150 22150 22150 6
489 20250219 113400 493494750 22150 22100 22150 22100 6
490 20250219 113300 493361900 22150 22150 22150 22150 0
491 20250219 113200 493361900 22150 22150 22150 22150 21
492 20250219 113100 492896750 22100 22100 22100 22100 1
493 20250219 113000 492874650 22100 22100 22100 22100 1
494 20250219 112900 492852550 22150 22150 22150 22150 0
495 20250219 112800 492852550 22150 22150 22150 22150 21
496 20250219 112700 492387400 22150 22150 22150 22150 0
497 20250219 112600 492387400 22150 22150 22150 22150 109
498 20250219 112500 489973050 22200 22200 22200 22200 5
499 20250219 112400 489862050 22150 22150 22150 22150 20
500 20250219 112300 489419050 22150 22150 22150 22150 1
501 20250219 112200 489396900 22200 22200 22200 22200 6
502 20250219 112100 489263700 22200 22100 22200 22100 214
503 20250219 112000 484534200 22050 22050 22050 22050 0
504 20250219 111900 484534200 22050 22150 22150 22000 6004
505 20250219 111800 352118000 22200 22200 22200 22200 5
506 20250219 111700 352007000 22150 22150 22150 22150 20
507 20250219 111600 351564000 22200 22200 22200 22200 11
508 20250219 111500 351319800 22200 22150 22200 22150 6
509 20250219 111400 351186650 22150 22150 22150 22150 8
510 20250219 111300 351009450 22150 22150 22150 22150 42
511 20250219 111200 350079150 22200 22200 22200 22200 6
512 20250219 111100 349945950 22200 22150 22200 22150 223
513 20250219 111000 345005400 22200 22200 22200 22200 15
514 20250219 110900 344672400 22200 22200 22200 22200 0
515 20250219 110800 344672400 22200 22200 22200 22200 5
516 20250219 110700 344561400 22150 22150 22150 22150 139
517 20250219 110600 341482550 22150 22150 22150 22150 527
518 20250219 110500 329809500 22200 22200 22200 22200 5
519 20250219 110400 329698500 22150 22150 22150 22150 0
520 20250219 110300 329698500 22150 22200 22200 22150 31
521 20250219 110200 329010350 22200 22200 22200 22200 6
522 20250219 110100 328877150 22200 22200 22200 22200 0
523 20250219 110000 328877150 22200 22200 22200 22200 4
524 20250219 105900 328788350 22150 22200 22200 22150 41
525 20250219 105800 327878400 22150 22150 22150 22150 299
526 20250219 105700 321255550 22200 22200 22200 22200 0
527 20250219 105600 321255550 22200 22200 22250 22200 94
528 20250219 105500 319168700 22300 22250 22300 22250 20
529 20250219 105400 318723450 22300 22300 22300 22300 0
530 20250219 105300 318723450 22300 22300 22300 22300 0
531 20250219 105200 318723450 22300 22200 22300 22200 21
532 20250219 105100 318256750 22150 22200 22200 22150 51
533 20250219 105000 317124600 22200 22200 22200 22200 5
534 20250219 104900 317013600 22200 22200 22200 22200 6
535 20250219 104800 316880400 22150 22150 22150 22150 0
536 20250219 104700 316880400 22150 22150 22150 22150 101
537 20250219 104600 314643250 22150 22150 22150 22150 111
538 20250219 104500 312184600 22200 22200 22200 22200 6
539 20250219 104400 312051400 22200 22200 22200 22200 50
540 20250219 104300 310941400 22150 22150 22150 22150 1
541 20250219 104200 310919250 22200 22200 22200 22200 5
542 20250219 104100 310808250 22150 22150 22150 22150 0
543 20250219 104000 310808250 22150 22150 22150 22150 0
544 20250219 103900 310808250 22150 22200 22200 22150 109
545 20250219 103800 308391000 22200 22200 22200 22200 0
546 20250219 103700 308391000 22200 22200 22200 22200 15
547 20250219 103600 308058000 22200 22200 22200 22200 5
548 20250219 103500 307947000 22150 22150 22150 22150 1
549 20250219 103400 307924850 22150 22200 22200 22150 51
550 20250219 103300 306792700 22200 22200 22200 22200 15
551 20250219 103200 306459700 22200 22150 22200 22150 424
552 20250219 103100 297067850 22150 22200 22200 22150 52
553 20250219 103000 295915100 22250 22250 22250 22250 23
554 20250219 102900 295403350 22250 22250 22250 22250 6
555 20250219 102800 295269850 22250 22200 22250 22200 4
556 20250219 102700 295180900 22200 22200 22200 22200 100
557 20250219 102600 292960900 22200 22200 22200 22200 21
558 20250219 102500 292494700 22200 22200 22200 22200 673
559 20250219 102400 277554100 22300 22300 22300 22300 0
560 20250219 102300 277554100 22300 22300 22300 22300 0
561 20250219 102200 277554100 22300 22250 22300 22250 499
562 20250219 102100 266450350 22300 22250 22300 22250 280
563 20250219 102000 260217850 22350 22350 22350 22350 0
564 20250219 101900 260217850 22350 22250 22350 22250 31
565 20250219 101800 259526000 22250 22250 22250 22250 0
566 20250219 101700 259526000 22250 22350 22350 22250 261
567 20250219 101600 253706100 22350 22350 22350 22300 206
568 20250219 101500 249102050 22350 22350 22350 22350 15
569 20250219 101400 248766800 22350 22350 22350 22350 0
570 20250219 101300 248766800 22350 22300 22350 22300 31
571 20250219 101200 248075450 22350 22250 22350 22250 71
572 20250219 101100 246491950 22300 22300 22300 22300 16
573 20250219 101000 246135150 22350 22300 22350 22300 1005
574 20250219 100900 223723400 22250 22200 22250 22200 36
575 20250219 100800 222923900 22200 22200 22200 22200 1
576 20250219 100700 222901700 22200 22200 22200 22200 230
577 20250219 100600 217795700 22250 22250 22250 22250 5
578 20250219 100500 217684450 22200 22250 22250 22200 185
579 20250219 100400 213577400 22200 22200 22200 22200 101
580 20250219 100300 211335200 22250 22250 22250 22250 5
581 20250219 100200 211223950 22250 22250 22250 22250 0
582 20250219 100100 211223950 22250 22250 22250 22250 122
583 20250219 100000 208509450 22250 22300 22300 22250 2
584 20250219 095900 208464900 22300 22250 22300 22250 469
585 20250219 095800 198029350 22200 22200 22200 22200 0
586 20250219 095700 198029350 22200 22200 22200 22200 95
587 20250219 095600 195920350 22200 22200 22250 22200 97
588 20250219 095500 193766700 22200 22200 22200 22200 47
589 20250219 095400 192723300 22200 22250 22250 22200 2
590 20250219 095300 192678850 22250 22250 22250 22250 41
591 20250219 095200 191766600 22200 22200 22200 22200 1
592 20250219 095100 191744400 22250 22250 22250 22250 2
593 20250219 095000 191699900 22250 22250 22250 22250 15
594 20250219 094900 191366150 22250 22200 22250 22200 36
595 20250219 094800 190566650 22200 22200 22200 22200 181
596 20250219 094700 186548450 22200 22200 22200 22200 100
597 20250219 094600 184328450 22200 22200 22200 22200 16
598 20250219 094500 183973250 22200 22200 22250 22150 162
599 20250219 094400 180376850 22200 22200 22200 22150 10
600 20250219 094300 180154900 22200 22200 22200 22200 1
601 20250219 094200 180132700 22150 22150 22150 22150 0
602 20250219 094100 180132700 22150 22150 22150 22150 0
603 20250219 094000 180132700 22150 22150 22150 22100 1065
604 20250219 093900 156561050 22200 22200 22200 22200 30
605 20250219 093800 155895050 22200 22200 22200 22200 0
606 20250219 093700 155895050 22200 22200 22200 22200 2
607 20250219 093600 155850650 22150 22150 22150 22150 41
608 20250219 093500 154942500 22150 22150 22150 22150 74
609 20250219 093400 153303400 22150 22150 22150 22150 0
610 20250219 093300 153303400 22150 22150 22150 22150 2
611 20250219 093200 153259100 22150 22150 22150 22150 0
612 20250219 093100 153259100 22150 22200 22250 22150 785
613 20250219 093000 135865300 22250 22250 22250 22250 2
614 20250219 092900 135820800 22200 22200 22200 22200 3
615 20250219 092800 135754200 22150 22150 22150 22150 10
616 20250219 092700 135532700 22150 22250 22250 22150 21
617 20250219 092600 135067450 22250 22250 22250 22250 2
618 20250219 092500 135022950 22150 22200 22200 22150 1407
619 20250219 092400 103824800 22200 22200 22200 22200 852
620 20250219 092300 84910400 22250 22250 22250 22250 76
621 20250219 092200 83219400 22250 22250 22250 22250 0
622 20250219 092100 83219400 22250 22200 22250 22200 23
623 20250219 092000 82707700 22200 22200 22200 22200 0
624 20250219 091900 82707700 22200 22200 22200 22200 0
625 20250219 091800 82707700 22200 22200 22200 22200 10
626 20250219 091700 82485700 22200 22200 22250 22200 246
627 20250219 091600 77023750 22200 22200 22200 22200 0
628 20250219 091500 77023750 22200 22150 22200 22150 52
629 20250219 091400 75869450 22100 22150 22150 22100 755
630 20250219 091300 59163800 22200 22200 22200 22200 25
631 20250219 091200 58608800 22150 22150 22150 22150 66
632 20250219 091100 57146900 22150 22150 22150 22150 16
633 20250219 091000 56792500 22150 22150 22150 22100 226
634 20250219 090900 51790650 22150 22200 22200 22150 710
635 20250219 090800 36057150 22250 22250 22250 22250 0
636 20250219 090700 36057150 22250 22300 22300 22250 40
637 20250219 090600 35166400 22250 22300 22300 22250 67
638 20250219 090500 33675050 22250 22250 22250 22250 1
639 20250219 090400 33652800 22300 22200 22300 22150 546
640 20250219 090300 21511650 22150 22150 22150 22150 0
641 20250219 090200 21511650 22150 22300 22300 22150 51
642 20250219 090100 20379700 22300 22300 22300 22150 198
643 20250219 090000 15981650 22300 22300 22300 22150 719

1
054950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12089892,0,267186613200,0.00
20250214,0,12089892,0,269000097000,0.00
20250213,0,12089892,0,264768634800,0.00
20250212,0,12089892,0,265977624000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12089892 0 267186613200 0.00
3 20250214 0 12089892 0 269000097000 0.00
4 20250213 0 12089892 0 264768634800 0.00
5 20250212 0 12089892 0 265977624000 0.00