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

579
002310/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,1751284410,7410,7410,7410,7410,72966
20250219,183600,1751284410,7410,7410,7410,7410,0
20250219,183500,1751284410,7410,7410,7410,7410,0
20250219,183400,1751284410,7410,7410,7410,7410,0
20250219,183300,1751284410,7410,7410,7410,7410,0
20250219,183200,1751284410,7410,7410,7410,7410,0
20250219,183100,1751284410,7410,7410,7410,7410,0
20250219,183000,1751284410,7410,7410,7410,7410,0
20250219,182900,1751284410,7410,7410,7410,7410,0
20250219,182800,1751284410,7410,7410,7410,7410,0
20250219,182700,1751284410,7410,7410,7410,7410,0
20250219,182600,1751284410,7410,7410,7410,7410,0
20250219,182500,1751284410,7410,7410,7410,7410,0
20250219,182400,1751284410,7410,7410,7410,7410,0
20250219,182300,1751284410,7410,7410,7410,7410,0
20250219,182200,1751284410,7410,7410,7410,7410,0
20250219,182100,1751284410,7410,7410,7410,7410,0
20250219,182000,1751284410,7410,7410,7410,7410,0
20250219,181900,1751284410,7410,7410,7410,7410,0
20250219,181800,1751284410,7410,7410,7410,7410,0
20250219,181700,1751284410,7410,7410,7410,7410,0
20250219,181600,1751284410,7410,7410,7410,7410,0
20250219,181500,1751284410,7410,7410,7410,7410,0
20250219,181400,1751284410,7410,7410,7410,7410,0
20250219,181300,1751284410,7410,7410,7410,7410,0
20250219,181200,1751284410,7410,7410,7410,7410,0
20250219,181100,1751284410,7410,7410,7410,7410,0
20250219,181000,1751284410,7410,7410,7410,7410,0
20250219,180900,1751284410,7410,7410,7410,7410,0
20250219,180800,1751284410,7410,7410,7410,7410,0
20250219,180700,1751284410,7410,7410,7410,7410,72966
20250219,180600,1751284410,7410,7410,7410,7410,0
20250219,180500,1751284410,7410,7410,7410,7410,0
20250219,180400,1751284410,7410,7410,7410,7410,0
20250219,180300,1751284410,7410,7410,7410,7410,0
20250219,180200,1751284410,7410,7410,7410,7410,0
20250219,180100,1751284410,7410,7410,7410,7410,0
20250219,180000,1751284410,7410,7410,7410,7410,0
20250219,175900,1751284410,7410,7410,7410,7410,0
20250219,175800,1751284410,7410,7410,7410,7410,0
20250219,175700,1751284410,7410,7410,7410,7410,0
20250219,175600,1751284410,7410,7410,7410,7410,0
20250219,175500,1751284410,7410,7410,7410,7410,0
20250219,175400,1751284410,7410,7410,7410,7410,0
20250219,175300,1751284410,7410,7410,7410,7410,0
20250219,175200,1751284410,7410,7410,7410,7410,0
20250219,175100,1751284410,7410,7410,7410,7410,0
20250219,175000,1751284410,7410,7410,7410,7410,0
20250219,174900,1751284410,7410,7410,7410,7410,0
20250219,174800,1751284410,7410,7410,7410,7410,0
20250219,174700,1751284410,7410,7410,7410,7410,0
20250219,174600,1751284410,7410,7410,7410,7410,0
20250219,174500,1751284410,7410,7410,7410,7410,0
20250219,174400,1751284410,7410,7410,7410,7410,0
20250219,174300,1751284410,7410,7410,7410,7410,0
20250219,174200,1751284410,7410,7410,7410,7410,0
20250219,174100,1751284410,7410,7410,7410,7410,0
20250219,174000,1751284410,7410,7410,7410,7410,0
20250219,173900,1751284410,7410,7410,7410,7410,0
20250219,173800,1751284410,7410,7410,7410,7410,0
20250219,173700,1751284410,7410,7410,7410,7410,72966
20250219,173600,1751284410,7410,7410,7410,7410,0
20250219,173500,1751284410,7410,7410,7410,7410,0
20250219,173400,1751284410,7410,7410,7410,7410,0
20250219,173300,1751284410,7410,7410,7410,7410,0
20250219,173200,1751284410,7410,7410,7410,7410,0
20250219,173100,1751284410,7410,7410,7410,7410,0
20250219,173000,1751284410,7410,7410,7410,7410,0
20250219,172900,1751284410,7410,7410,7410,7410,0
20250219,172800,1751284410,7410,7410,7410,7410,0
20250219,172700,1751284410,7410,7410,7410,7410,0
20250219,172600,1751284410,7410,7410,7410,7410,0
20250219,172500,1751284410,7410,7410,7410,7410,0
20250219,172400,1751284410,7410,7410,7410,7410,0
20250219,172300,1751284410,7410,7410,7410,7410,0
20250219,172200,1751284410,7410,7410,7410,7410,0
20250219,172100,1751284410,7410,7410,7410,7410,0
20250219,172000,1751284410,7410,7410,7410,7410,0
20250219,171900,1751284410,7410,7410,7410,7410,0
20250219,171800,1751284410,7410,7410,7410,7410,0
20250219,171700,1751284410,7410,7410,7410,7410,0
20250219,171600,1751284410,7410,7410,7410,7410,0
20250219,171500,1751284410,7410,7410,7410,7410,0
20250219,171400,1751284410,7410,7410,7410,7410,0
20250219,171300,1751284410,7410,7410,7410,7410,0
20250219,171200,1751284410,7410,7410,7410,7410,0
20250219,171100,1751284410,7410,7410,7410,7410,0
20250219,171000,1751284410,7410,7410,7410,7410,0
20250219,170900,1751284410,7410,7410,7410,7410,0
20250219,170800,1751284410,7410,7410,7410,7410,0
20250219,170700,1751284410,7410,7410,7410,7410,72966
20250219,170600,1751284410,7410,7410,7410,7410,0
20250219,170500,1751284410,7410,7410,7410,7410,0
20250219,170400,1751284410,7410,7410,7410,7410,0
20250219,170300,1751284410,7410,7410,7410,7410,0
20250219,170200,1751284410,7410,7410,7410,7410,0
20250219,170100,1751284410,7410,7410,7410,7410,0
20250219,170000,1751284410,7410,7410,7410,7410,0
20250219,165900,1751284410,7410,7410,7410,7410,0
20250219,165800,1751284410,7410,7410,7410,7410,0
20250219,165700,1751284410,7410,7410,7410,7410,0
20250219,165600,1751284410,7410,7410,7410,7410,0
20250219,165500,1751284410,7410,7410,7410,7410,0
20250219,165400,1751284410,7410,7410,7410,7410,0
20250219,165300,1751284410,7410,7410,7410,7410,0
20250219,165200,1751284410,7410,7410,7410,7410,0
20250219,165100,1751284410,7410,7410,7410,7410,0
20250219,165000,1751284410,7410,7410,7410,7410,0
20250219,164900,1751284410,7410,7410,7410,7410,0
20250219,164800,1751284410,7410,7410,7410,7410,0
20250219,164700,1751284410,7410,7410,7410,7410,0
20250219,164600,1751284410,7410,7410,7410,7410,0
20250219,164500,1751284410,7410,7410,7410,7410,0
20250219,164400,1751284410,7410,7410,7410,7410,0
20250219,164300,1751284410,7410,7410,7410,7410,0
20250219,164200,1751284410,7410,7410,7410,7410,0
20250219,164100,1751284410,7410,7410,7410,7410,0
20250219,164000,1751284410,7410,7410,7410,7410,0
20250219,163900,1751284410,7410,7410,7410,7410,0
20250219,163800,1751284410,7410,7410,7410,7410,0
20250219,163700,1751284410,7410,7410,7410,7410,72966
20250219,163600,1751284410,7410,7410,7410,7410,0
20250219,163500,1751284410,7410,7410,7410,7410,0
20250219,163400,1751284410,7410,7410,7410,7410,0
20250219,163300,1751284410,7410,7410,7410,7410,0
20250219,163200,1751284410,7410,7410,7410,7410,0
20250219,163100,1751284410,7410,7410,7410,7410,0
20250219,163000,1751284410,7410,7410,7410,7410,0
20250219,162900,1751284410,7410,7410,7410,7410,0
20250219,162800,1751284410,7410,7410,7410,7410,0
20250219,162700,1751284410,7410,7410,7410,7410,0
20250219,162600,1751284410,7410,7410,7410,7410,0
20250219,162500,1751284410,7410,7410,7410,7410,0
20250219,162400,1751284410,7410,7410,7410,7410,0
20250219,162300,1751284410,7410,7410,7410,7410,0
20250219,162200,1751284410,7410,7410,7410,7410,0
20250219,162100,1751284410,7410,7410,7410,7410,0
20250219,162000,1751284410,7410,7410,7410,7410,0
20250219,161900,1751284410,7410,7410,7410,7410,0
20250219,161800,1751284410,7410,7410,7410,7410,0
20250219,161700,1751284410,7410,7410,7410,7410,0
20250219,161600,1751284410,7410,7410,7410,7410,0
20250219,161500,1751284410,7410,7410,7410,7410,0
20250219,161400,1751284410,7410,7410,7410,7410,0
20250219,161300,1751284410,7410,7410,7410,7410,0
20250219,161200,1751284410,7410,7410,7410,7410,0
20250219,161100,1751284410,7410,7410,7410,7410,0
20250219,161000,1751284410,7410,7410,7410,7410,0
20250219,160900,1751284410,7410,7410,7410,7410,0
20250219,160800,1751284410,7410,7410,7410,7410,0
20250219,160700,1751284410,7410,7410,7410,7410,72966
20250219,160600,1751284410,7410,7410,7410,7410,0
20250219,160500,1751284410,7410,7410,7410,7410,0
20250219,160400,1751284410,7410,7410,7410,7410,0
20250219,160300,1751284410,7410,7410,7410,7410,0
20250219,160200,1751284410,7410,7410,7410,7410,0
20250219,160100,1751284410,7410,7410,7410,7410,0
20250219,160000,1751284410,7410,7410,7410,7410,0
20250219,155900,1751284410,7410,7410,7410,7410,0
20250219,155800,1751284410,7410,7410,7410,7410,0
20250219,155700,1751284410,7410,7410,7410,7410,0
20250219,155600,1751284410,7410,7410,7410,7410,0
20250219,155500,1751284410,7410,7410,7410,7410,0
20250219,155400,1751284410,7410,7410,7410,7410,0
20250219,155300,1751284410,7410,7410,7410,7410,0
20250219,155200,1751284410,7410,7410,7410,7410,0
20250219,155100,1751284410,7410,7410,7410,7410,0
20250219,155000,1751284410,7410,7410,7410,7410,0
20250219,154900,1751284410,7410,7410,7410,7410,0
20250219,154800,1751284410,7410,7410,7410,7410,0
20250219,154700,1751284410,7410,7410,7410,7410,0
20250219,154600,1751284410,7410,7410,7410,7410,0
20250219,154500,1751284410,7410,7410,7410,7410,0
20250219,154400,1751284410,7410,7410,7410,7410,0
20250219,154300,1751284410,7410,7410,7410,7410,0
20250219,154200,1751284410,7410,7410,7410,7410,0
20250219,154100,1751284410,7410,7410,7410,7410,0
20250219,154000,1751284410,7410,7410,7410,7410,0
20250219,153900,1751284410,7410,7410,7410,7410,0
20250219,153800,1751284410,7410,7410,7410,7410,0
20250219,153700,1751284410,7410,7410,7410,7410,72966
20250219,153600,1751284410,7410,7410,7410,7410,0
20250219,153500,1751284410,7410,7410,7410,7410,0
20250219,153400,1751284410,7410,7410,7410,7410,0
20250219,153300,1751284410,7410,7410,7410,7410,0
20250219,153200,1751284410,7410,7410,7410,7410,0
20250219,153100,1751284410,7410,7410,7410,7410,0
20250219,153000,1751284410,7410,7410,7410,7410,72966
20250219,152900,1210606350,7390,7390,7390,7390,0
20250219,152800,1210606350,7390,7390,7390,7390,0
20250219,152700,1210606350,7390,7390,7390,7390,0
20250219,152600,1210606350,7390,7390,7390,7390,0
20250219,152500,1210606350,7390,7390,7390,7390,0
20250219,152400,1210606350,7390,7390,7390,7390,0
20250219,152300,1210606350,7390,7390,7390,7390,0
20250219,152200,1210606350,7390,7390,7390,7390,0
20250219,152100,1210606350,7390,7390,7390,7390,0
20250219,152000,1210606350,7390,7390,7390,7390,0
20250219,151900,1210606350,7390,7380,7390,7380,5378
20250219,151800,1170864410,7380,7380,7380,7380,1
20250219,151700,1170857030,7380,7380,7390,7380,106
20250219,151600,1170073750,7380,7390,7390,7380,109
20250219,151500,1169268320,7380,7380,7390,7380,111
20250219,151400,1168448140,7380,7380,7380,7380,198
20250219,151300,1166986900,7380,7380,7380,7380,5
20250219,151200,1166950000,7380,7380,7380,7380,4
20250219,151100,1166920480,7390,7380,7390,7380,7
20250219,151000,1166868790,7380,7380,7380,7370,372
20250219,150900,1164123450,7380,7370,7380,7370,1204
20250219,150800,1155237980,7370,7370,7370,7370,53
20250219,150700,1154847370,7370,7370,7380,7370,6
20250219,150600,1154803140,7370,7370,7370,7370,4
20250219,150500,1154773660,7370,7370,7380,7370,1011
20250219,150400,1147322580,7370,7370,7370,7370,5
20250219,150300,1147285730,7370,7370,7380,7370,16
20250219,150200,1147167700,7370,7370,7380,7370,18
20250219,150100,1147034900,7370,7370,7380,7370,4202
20250219,150000,1116066020,7370,7380,7380,7370,2990
20250219,145900,1094002100,7380,7380,7380,7380,1
20250219,145800,1093994720,7390,7390,7390,7390,0
20250219,145700,1093994720,7390,7380,7390,7380,15
20250219,145600,1093883880,7380,7380,7380,7380,2162
20250219,145500,1077928320,7380,7380,7380,7380,1
20250219,145400,1077920940,7390,7390,7390,7390,4953
20250219,145300,1041318270,7390,7390,7390,7390,3119
20250219,145200,1018268860,7380,7380,7380,7380,549
20250219,145100,1014217240,7380,7380,7380,7380,1
20250219,145000,1014209860,7380,7380,7380,7380,1
20250219,144900,1014202480,7380,7380,7380,7380,2
20250219,144800,1014187720,7380,7380,7380,7380,404
20250219,144700,1011206200,7380,7380,7390,7380,3121
20250219,144600,988167620,7390,7390,7390,7390,0
20250219,144500,988167620,7390,7390,7390,7390,1
20250219,144400,988160230,7390,7380,7390,7380,6
20250219,144300,988115930,7380,7380,7380,7380,2
20250219,144200,988101170,7380,7380,7380,7380,480
20250219,144100,984558770,7380,7370,7380,7370,1840
20250219,144000,970979580,7370,7360,7380,7360,10036
20250219,143900,897011520,7360,7370,7370,7360,2396
20250219,143800,879353010,7370,7370,7370,7370,2
20250219,143700,879338270,7370,7360,7380,7360,7
20250219,143600,879286640,7360,7360,7360,7360,1
20250219,143500,879279280,7380,7370,7380,7360,23273
20250219,143400,707967900,7370,7360,7370,7360,15731
20250219,143300,592180440,7360,7360,7370,7360,1222
20250219,143200,583183480,7360,7360,7360,7350,3400
20250219,143100,558159490,7350,7350,7350,7350,0
20250219,143000,558159490,7350,7350,7350,7350,158
20250219,142900,556998190,7350,7350,7360,7350,1598
20250219,142800,545237010,7350,7360,7360,7350,3395
20250219,142700,520249880,7360,7350,7370,7340,23915
20250219,142600,344449270,7350,7350,7350,7350,7012
20250219,142500,292911070,7350,7350,7350,7340,7450
20250219,142400,238153610,7350,7350,7360,7350,17
20250219,142300,238028600,7350,7350,7350,7350,11
20250219,142200,237947750,7350,7360,7360,7350,27
20250219,142100,237749230,7350,7350,7350,7350,131
20250219,142000,236786380,7350,7350,7350,7350,212
20250219,141900,235228180,7350,7350,7350,7350,11
20250219,141800,235147330,7350,7350,7350,7350,11
20250219,141700,235066480,7350,7350,7360,7350,17
20250219,141600,234941480,7350,7360,7360,7350,3000
20250219,141500,212861570,7360,7360,7360,7360,12
20250219,141400,212773250,7360,7360,7360,7360,10
20250219,141300,212699650,7360,7370,7370,7360,3768
20250219,141200,184929530,7370,7370,7370,7370,11
20250219,141100,184848460,7370,7370,7370,7370,10
20250219,141000,184774760,7380,7380,7380,7370,13
20250219,140900,184678930,7370,7370,7370,7370,11
20250219,140800,184597860,7370,7370,7370,7370,10
20250219,140700,184524160,7370,7370,7370,7370,35
20250219,140600,184266210,7370,7370,7380,7370,1012
20250219,140500,176797770,7370,7370,7370,7370,9
20250219,140400,176731440,7370,7370,7370,7370,12
20250219,140300,176643000,7380,7380,7380,7380,375
20250219,140200,173875500,7380,7380,7380,7380,11
20250219,140100,173794320,7380,7380,7380,7380,373
20250219,140000,171041580,7380,7390,7390,7380,22
20250219,135900,170879110,7390,7400,7400,7390,154
20250219,135800,169740860,7390,7400,7400,7390,27
20250219,135700,169541140,7390,7400,7400,7390,86
20250219,135600,168905320,7390,7390,7400,7390,20
20250219,135500,168757410,7380,7400,7400,7380,29
20250219,135400,168542970,7380,7400,7400,7380,29
20250219,135300,168328530,7380,7400,7400,7380,43
20250219,135200,168010580,7400,7380,7400,7380,71
20250219,135100,167485960,7390,7380,7390,7380,113
20250219,135000,166650970,7390,7380,7390,7380,249
20250219,134900,164810970,7390,7380,7390,7380,28
20250219,134800,164604150,7380,7380,7390,7380,30
20250219,134700,164382570,7390,7380,7390,7380,27
20250219,134600,164183150,7390,7390,7390,7380,44
20250219,134500,163858110,7380,7390,7390,7380,26
20250219,134400,163666070,7380,7390,7390,7380,29
20250219,134300,163451870,7380,7380,7390,7380,31
20250219,134200,163222900,7380,7380,7390,7380,28
20250219,134100,163016090,7390,7380,7390,7370,24
20250219,134000,162838890,7390,7390,7390,7370,31
20250219,133900,162609920,7380,7380,7390,7370,28
20250219,133800,162403180,7370,7390,7390,7370,25
20250219,133700,162218590,7380,7390,7390,7370,25
20250219,133600,162033970,7380,7390,7390,7370,27
20250219,133500,161834600,7370,7390,7390,7370,28
20250219,133400,161627810,7370,7370,7390,7370,366
20250219,133300,158926790,7370,7370,7380,7370,28
20250219,133200,158720280,7370,7380,7380,7370,80
20250219,133100,158130000,7370,7370,7380,7370,35
20250219,133000,157871820,7370,7370,7380,7370,30
20250219,132900,157650530,7380,7370,7380,7370,28
20250219,132800,157444010,7380,7370,7380,7370,28
20250219,132700,157237470,7370,7370,7380,7370,129
20250219,132600,156286540,7380,7370,7380,7370,28
20250219,132500,156079980,7380,7380,7380,7370,33
20250219,132400,155836520,7370,7380,7380,7370,26
20250219,132300,155644720,7370,7380,7380,7370,28
20250219,132200,155438160,7370,7380,7380,7370,24
20250219,132100,155261120,7370,7380,7380,7370,27
20250219,132000,155061940,7370,7370,7380,7370,25
20250219,131900,154877520,7380,7370,7380,7370,26
20250219,131800,154685720,7380,7380,7380,7370,44
20250219,131700,154361210,7370,7380,7380,7370,29
20250219,131600,154147270,7370,7380,7380,7370,26
20250219,131500,153955470,7370,7380,7380,7370,29
20250219,131400,153741530,7370,7370,7380,7370,45
20250219,131300,153409730,7370,7370,7380,7370,36
20250219,131200,153144250,7380,7370,7380,7370,25
20250219,131100,152959830,7380,7380,7380,7370,88
20250219,131000,152310970,7370,7380,7380,7370,25
20250219,130900,152126550,7380,7370,7380,7370,25
20250219,130800,151942130,7380,7370,7380,7370,24
20250219,130700,151765090,7380,7370,7380,7370,32
20250219,130600,151529010,7380,7370,7380,7370,28
20250219,130500,151322450,7380,7370,7380,7370,25
20250219,130400,151138030,7380,7380,7380,7370,36
20250219,130300,150872430,7370,7380,7380,7370,18
20250219,130200,150739670,7370,7380,7380,7370,22
20250219,130100,150577390,7370,7380,7380,7370,18
20250219,130000,150444630,7370,7370,7380,7370,18
20250219,125900,150311870,7370,7380,7380,7370,26
20250219,125800,150120070,7380,7370,7380,7370,31
20250219,125700,149891370,7380,7380,7380,7370,34
20250219,125600,149640530,7370,7380,7380,7370,26
20250219,125500,149448730,7370,7380,7380,7370,20
20250219,125400,149301210,7370,7380,7380,7370,21
20250219,125300,149146310,7370,7370,7380,7370,30
20250219,125200,148925030,7380,7370,7380,7370,17
20250219,125100,148799650,7380,7370,7380,7370,31
20250219,125000,148570950,7380,7380,7380,7370,34
20250219,124900,148320110,7370,7370,7380,7370,17
20250219,124800,148194730,7370,7370,7380,7370,29
20250219,124700,147980790,7380,7370,7380,7370,31
20250219,124600,147752090,7380,7370,7380,7370,66
20250219,124500,147265490,7380,7370,7380,7370,25
20250219,124400,147081070,7370,7370,7380,7370,28
20250219,124300,146874510,7380,7380,7380,7370,36
20250219,124200,146608910,7370,7380,7380,7370,24
20250219,124100,146431930,7370,7370,7380,7370,17
20250219,124000,146306550,7370,7380,7380,7370,35
20250219,123900,146048330,7370,7370,7380,7370,17
20250219,123800,145922950,7370,7370,7370,7370,8
20250219,123700,145863990,7370,7370,7380,7370,36
20250219,123600,145598390,7380,7380,7380,7370,27
20250219,123500,145399210,7370,7380,7380,7370,30
20250219,123400,145177890,7370,7370,7380,7370,19
20250219,123300,145037750,7370,7370,7380,7370,36
20250219,123200,144772190,7380,7370,7380,7370,20
20250219,123100,144624670,7380,7370,7380,7370,65
20250219,123000,144145050,7370,7370,7370,7370,8
20250219,122900,144086090,7370,7370,7380,7370,798
20250219,122800,138204760,7370,7380,7380,7370,85
20250219,122700,137577540,7380,7370,7380,7370,315
20250219,122600,135252920,7370,7370,7380,7370,36
20250219,122500,134987320,7370,7370,7380,7370,19
20250219,122400,134847180,7370,7370,7380,7370,18
20250219,122300,134714420,7370,7370,7380,7370,16
20250219,122200,134596420,7380,7380,7380,7370,39
20250219,122100,134308680,7370,7380,7380,7370,29
20250219,122000,134094740,7370,7380,7380,7370,25
20250219,121900,133910320,7370,7380,7380,7370,25
20250219,121800,133725900,7370,7380,7380,7370,22
20250219,121700,133563620,7370,7380,7380,7370,28
20250219,121600,133357060,7370,7370,7380,7370,19
20250219,121500,133216920,7370,7380,7380,7370,50
20250219,121400,132848000,7370,7380,7380,7370,23
20250219,121300,132678340,7370,7370,7380,7370,29
20250219,121200,132464440,7380,7370,7380,7370,25
20250219,121100,132280020,7380,7370,7380,7370,20
20250219,121000,132132500,7380,7370,7380,7370,17
20250219,120900,132007120,7380,7370,7380,7370,17
20250219,120800,131881740,7380,7370,7380,7370,28
20250219,120700,131675180,7370,7370,7380,7370,18
20250219,120600,131542420,7370,7380,7380,7370,18
20250219,120500,131409660,7380,7380,7380,7370,28
20250219,120400,131203100,7380,7370,7380,7370,23
20250219,120300,131033440,7380,7360,7380,7360,25
20250219,120200,130849060,7370,7360,7370,7360,28
20250219,120100,130642780,7370,7370,7370,7360,334
20250219,120000,128181290,7370,7370,7370,7360,36
20250219,115900,127916050,7360,7360,7360,7360,8
20250219,115800,127857170,7360,7360,7360,7360,8
20250219,115700,127798290,7360,7370,7370,7360,118
20250219,115600,126928670,7370,7370,7380,7370,25
20250219,115500,126744250,7370,7370,7370,7370,10
20250219,115400,126670550,7370,7380,7380,7370,357
20250219,115300,124039050,7370,7360,7370,7360,211
20250219,115200,122484060,7360,7360,7370,7360,17
20250219,115100,122358850,7370,7360,7370,7360,17
20250219,115000,122233640,7370,7360,7370,7360,15
20250219,114900,122123170,7370,7360,7370,7360,20
20250219,114800,121975850,7370,7360,7370,7360,35
20250219,114700,121717980,7350,7360,7360,7350,25
20250219,114600,121534060,7350,7360,7360,7350,31
20250219,114500,121305980,7350,7360,7360,7350,31
20250219,114400,121077900,7350,7360,7360,7350,19
20250219,114300,120938140,7360,7350,7360,7350,363
20250219,114200,118266540,7360,7350,7360,7350,28
20250219,114100,118060540,7360,7350,7360,7350,34
20250219,114000,117810380,7360,7360,7360,7350,30
20250219,113900,117589660,7350,7360,7360,7350,33
20250219,113800,117346960,7350,7360,7360,7350,29
20250219,113700,117133600,7350,7360,7360,7350,25
20250219,113600,116949680,7350,7350,7350,7350,8
20250219,113500,116890880,7350,7350,7360,7350,21
20250219,113400,116736400,7350,7360,7360,7350,28
20250219,113300,116530360,7360,7370,7370,7350,57
20250219,113200,116110820,7360,7360,7370,7360,17
20250219,113100,115985610,7370,7360,7370,7360,16
20250219,113000,115867770,7370,7360,7370,7360,17
20250219,112900,115742560,7370,7360,7370,7360,19
20250219,112800,115602610,7370,7360,7370,7360,38
20250219,112700,115322630,7350,7350,7350,7350,8
20250219,112600,115263830,7360,7350,7360,7340,37
20250219,112500,114991740,7340,7340,7340,7340,8
20250219,112400,114933020,7340,7340,7340,7340,8
20250219,112300,114874300,7340,7350,7350,7340,27
20250219,112200,114675930,7350,7360,7360,7340,786
20250219,112100,108898660,7360,7350,7360,7350,26
20250219,112000,108707380,7360,7350,7360,7350,26
20250219,111900,108516100,7360,7360,7360,7350,41
20250219,111800,108214420,7350,7360,7360,7350,34
20250219,111700,107964260,7350,7360,7360,7350,28
20250219,111600,107758260,7350,7350,7360,7350,14
20250219,111500,107655300,7350,7360,7360,7350,26
20250219,111400,107464020,7350,7360,7360,7350,22
20250219,111300,107302180,7350,7350,7360,7350,35
20250219,111200,107044780,7350,7360,7360,7350,19
20250219,111100,106905020,7360,7370,7370,7360,40
20250219,111000,106610440,7370,7350,7370,7350,28
20250219,110900,106404300,7370,7350,7370,7350,45
20250219,110800,106073040,7360,7350,7360,7350,21
20250219,110700,105918560,7360,7350,7360,7350,476
20250219,110600,102419650,7350,7340,7350,7340,28
20250219,110500,102213930,7350,7350,7350,7340,44
20250219,110400,101890640,7340,7350,7350,7340,26
20250219,110300,101699620,7340,7350,7350,7340,171
20250219,110200,100444300,7340,7350,7350,7340,28
20250219,110100,100238580,7340,7350,7350,7340,32
20250219,110000,100003460,7340,7350,7350,7340,22
20250219,105900,99841840,7350,7340,7350,7340,36
20250219,105800,99577320,7340,7350,7350,7340,80
20250219,105700,98989400,7340,7350,7350,7340,2258
20250219,105600,82393180,7340,7350,7350,7340,26
20250219,105500,82202160,7340,7340,7350,7340,36
20250219,105400,81937850,7340,7340,7350,7340,60
20250219,105300,81496930,7340,7340,7350,7340,37
20250219,105200,81225100,7350,7340,7350,7340,54
20250219,105100,80828480,7340,7350,7350,7340,43
20250219,105000,80512510,7340,7340,7350,7340,154
20250219,104900,79382050,7340,7340,7350,7340,34
20250219,104800,79132230,7340,7340,7340,7340,8
20250219,104700,79073510,7340,7340,7340,7340,8
20250219,104600,79014790,7350,7360,7370,7350,622
20250219,104500,74440450,7360,7360,7370,7360,17
20250219,104400,74315240,7360,7370,7370,7360,25
20250219,104300,74131070,7360,7370,7370,7360,17
20250219,104200,74005890,7360,7360,7370,7350,29
20250219,104100,73792470,7360,7360,7360,7350,30
20250219,104000,73571760,7350,7350,7360,7350,18
20250219,103900,73439380,7350,7360,7360,7350,25
20250219,103800,73255460,7350,7350,7360,7350,17
20250219,103700,73130420,7350,7350,7360,7350,34
20250219,103600,72880260,7350,7360,7360,7350,25
20250219,103500,72696340,7350,7360,7360,7350,24
20250219,103400,72519780,7350,7350,7350,7350,8
20250219,103300,72460980,7350,7350,7360,7350,38
20250219,103200,72181420,7350,7350,7350,7350,8
20250219,103100,72122620,7360,7350,7360,7350,15
20250219,103000,72012300,7350,7350,7350,7350,8
20250219,102900,71953500,7350,7350,7350,7350,144
20250219,102800,70895100,7350,7360,7360,7350,43
20250219,102700,70578900,7360,7350,7360,7350,19
20250219,102600,70439140,7350,7360,7360,7350,14
20250219,102500,70336140,7360,7360,7360,7360,21
20250219,102400,70181580,7360,7360,7360,7360,33
20250219,102300,69938700,7360,7360,7360,7360,17
20250219,102200,69813580,7360,7360,7360,7360,18
20250219,102100,69681100,7360,7360,7360,7360,22
20250219,102000,69519180,7360,7360,7360,7360,18
20250219,101900,69386700,7360,7360,7360,7360,32
20250219,101800,69151180,7360,7360,7360,7360,19
20250219,101700,69011340,7360,7360,7360,7360,33
20250219,101600,68768460,7360,7360,7360,7360,16
20250219,101500,68650700,7360,7360,7360,7360,41
20250219,101400,68348940,7360,7360,7360,7360,7
20250219,101300,68297420,7350,7350,7350,7350,0
20250219,101200,68297420,7350,7360,7360,7350,1467
20250219,101100,57514760,7360,7370,7370,7360,43
20250219,101000,57198050,7370,7370,7370,7370,43
20250219,100900,56881140,7370,7360,7370,7360,52
20250219,100800,56498060,7370,7370,7370,7370,21
20250219,100700,56343290,7370,7370,7370,7370,17
20250219,100600,56218000,7370,7370,7370,7370,26
20250219,100500,56026380,7370,7370,7370,7370,24
20250219,100400,55849500,7370,7370,7370,7370,23
20250219,100300,55679990,7370,7370,7370,7370,17
20250219,100200,55554700,7370,7370,7370,7370,14
20250219,100100,55451520,7370,7370,7370,7370,29
20250219,100000,55237790,7350,7350,7350,7350,0
20250219,095900,55237790,7350,7370,7370,7350,169
20250219,095800,53994590,7370,7370,7370,7370,30
20250219,095700,53773490,7370,7370,7370,7370,7
20250219,095600,53721900,7360,7370,7370,7360,219
20250219,095500,52109990,7370,7370,7370,7370,19
20250219,095400,51969960,7370,7370,7370,7370,897
20250219,095300,45359070,7370,7370,7370,7370,166
20250219,095200,44135650,7370,7370,7370,7370,182
20250219,095100,42794310,7370,7370,7370,7370,321
20250219,095000,40428540,7370,7370,7370,7370,27
20250219,094900,40229550,7370,7370,7370,7370,17
20250219,094800,40104260,7370,7370,7370,7370,30
20250219,094700,39883160,7370,7370,7370,7370,24
20250219,094600,39706280,7360,7360,7360,7360,460
20250219,094500,36320680,7360,7350,7360,7350,161
20250219,094400,35137160,7350,7350,7350,7350,29
20250219,094300,34924010,7350,7350,7350,7350,45
20250219,094200,34593260,7340,7350,7350,7340,21
20250219,094100,34438930,7350,7340,7350,7340,505
20250219,094000,30732020,7340,7340,7340,7340,18
20250219,093900,30599900,7340,7340,7340,7340,35
20250219,093800,30343000,7340,7340,7340,7340,33
20250219,093700,30100780,7340,7340,7340,7340,17
20250219,093600,29976000,7340,7340,7340,7340,24
20250219,093500,29799840,7340,7340,7340,7340,19
20250219,093400,29660380,7340,7340,7340,7340,31
20250219,093300,29432840,7340,7340,7340,7340,20
20250219,093200,29286040,7330,7330,7330,7330,347
20250219,093100,26742530,7330,7330,7330,7330,20
20250219,093000,26595930,7330,7320,7330,7320,68
20250219,092900,26097760,7330,7330,7330,7320,46
20250219,092800,25760840,7320,7320,7330,7320,61
20250219,092700,25314230,7320,7330,7330,7320,64
20250219,092600,24845380,7330,7320,7340,7320,86
20250219,092500,24215400,7330,7330,7330,7320,79
20250219,092400,23636860,7320,7320,7340,7320,549
20250219,092300,19617990,7320,7320,7330,7320,63
20250219,092200,19156720,7340,7320,7340,7320,91
20250219,092100,18490130,7330,7340,7340,7320,82
20250219,092000,17889500,7330,7330,7330,7320,112
20250219,091900,17069070,7330,7330,7330,7320,52
20250219,091800,16688170,7320,7330,7330,7320,50
20250219,091700,16321930,7330,7330,7330,7330,53
20250219,091600,15933440,7320,7320,7330,7320,62
20250219,091500,15479500,7330,7330,7340,7330,71
20250219,091400,14959060,7330,7330,7330,7320,305
20250219,091300,12725410,7330,7330,7330,7330,394
20250219,091200,9837390,7330,7330,7330,7330,54
20250219,091100,9441570,7330,7330,7330,7330,52
20250219,091000,9060410,7330,7350,7350,7330,276
20250219,090900,7034460,7350,7360,7360,7350,52
20250219,090800,6652010,7360,7360,7360,7360,27
20250219,090700,6453290,7360,7350,7360,7350,18
20250219,090600,6320900,7340,7340,7340,7340,0
20250219,090500,6320900,7340,7350,7350,7340,21
20250219,090400,6166660,7350,7370,7370,7350,350
20250219,090300,3591910,7360,7370,7370,7360,117
20250219,090200,2730410,7370,7370,7370,7370,6
20250219,090100,2686190,7370,7380,7380,7370,23
20250219,090000,2516580,7380,7380,7380,7380,341
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 1751284410 7410 7410 7410 7410 72966
3 20250219 183600 1751284410 7410 7410 7410 7410 0
4 20250219 183500 1751284410 7410 7410 7410 7410 0
5 20250219 183400 1751284410 7410 7410 7410 7410 0
6 20250219 183300 1751284410 7410 7410 7410 7410 0
7 20250219 183200 1751284410 7410 7410 7410 7410 0
8 20250219 183100 1751284410 7410 7410 7410 7410 0
9 20250219 183000 1751284410 7410 7410 7410 7410 0
10 20250219 182900 1751284410 7410 7410 7410 7410 0
11 20250219 182800 1751284410 7410 7410 7410 7410 0
12 20250219 182700 1751284410 7410 7410 7410 7410 0
13 20250219 182600 1751284410 7410 7410 7410 7410 0
14 20250219 182500 1751284410 7410 7410 7410 7410 0
15 20250219 182400 1751284410 7410 7410 7410 7410 0
16 20250219 182300 1751284410 7410 7410 7410 7410 0
17 20250219 182200 1751284410 7410 7410 7410 7410 0
18 20250219 182100 1751284410 7410 7410 7410 7410 0
19 20250219 182000 1751284410 7410 7410 7410 7410 0
20 20250219 181900 1751284410 7410 7410 7410 7410 0
21 20250219 181800 1751284410 7410 7410 7410 7410 0
22 20250219 181700 1751284410 7410 7410 7410 7410 0
23 20250219 181600 1751284410 7410 7410 7410 7410 0
24 20250219 181500 1751284410 7410 7410 7410 7410 0
25 20250219 181400 1751284410 7410 7410 7410 7410 0
26 20250219 181300 1751284410 7410 7410 7410 7410 0
27 20250219 181200 1751284410 7410 7410 7410 7410 0
28 20250219 181100 1751284410 7410 7410 7410 7410 0
29 20250219 181000 1751284410 7410 7410 7410 7410 0
30 20250219 180900 1751284410 7410 7410 7410 7410 0
31 20250219 180800 1751284410 7410 7410 7410 7410 0
32 20250219 180700 1751284410 7410 7410 7410 7410 72966
33 20250219 180600 1751284410 7410 7410 7410 7410 0
34 20250219 180500 1751284410 7410 7410 7410 7410 0
35 20250219 180400 1751284410 7410 7410 7410 7410 0
36 20250219 180300 1751284410 7410 7410 7410 7410 0
37 20250219 180200 1751284410 7410 7410 7410 7410 0
38 20250219 180100 1751284410 7410 7410 7410 7410 0
39 20250219 180000 1751284410 7410 7410 7410 7410 0
40 20250219 175900 1751284410 7410 7410 7410 7410 0
41 20250219 175800 1751284410 7410 7410 7410 7410 0
42 20250219 175700 1751284410 7410 7410 7410 7410 0
43 20250219 175600 1751284410 7410 7410 7410 7410 0
44 20250219 175500 1751284410 7410 7410 7410 7410 0
45 20250219 175400 1751284410 7410 7410 7410 7410 0
46 20250219 175300 1751284410 7410 7410 7410 7410 0
47 20250219 175200 1751284410 7410 7410 7410 7410 0
48 20250219 175100 1751284410 7410 7410 7410 7410 0
49 20250219 175000 1751284410 7410 7410 7410 7410 0
50 20250219 174900 1751284410 7410 7410 7410 7410 0
51 20250219 174800 1751284410 7410 7410 7410 7410 0
52 20250219 174700 1751284410 7410 7410 7410 7410 0
53 20250219 174600 1751284410 7410 7410 7410 7410 0
54 20250219 174500 1751284410 7410 7410 7410 7410 0
55 20250219 174400 1751284410 7410 7410 7410 7410 0
56 20250219 174300 1751284410 7410 7410 7410 7410 0
57 20250219 174200 1751284410 7410 7410 7410 7410 0
58 20250219 174100 1751284410 7410 7410 7410 7410 0
59 20250219 174000 1751284410 7410 7410 7410 7410 0
60 20250219 173900 1751284410 7410 7410 7410 7410 0
61 20250219 173800 1751284410 7410 7410 7410 7410 0
62 20250219 173700 1751284410 7410 7410 7410 7410 72966
63 20250219 173600 1751284410 7410 7410 7410 7410 0
64 20250219 173500 1751284410 7410 7410 7410 7410 0
65 20250219 173400 1751284410 7410 7410 7410 7410 0
66 20250219 173300 1751284410 7410 7410 7410 7410 0
67 20250219 173200 1751284410 7410 7410 7410 7410 0
68 20250219 173100 1751284410 7410 7410 7410 7410 0
69 20250219 173000 1751284410 7410 7410 7410 7410 0
70 20250219 172900 1751284410 7410 7410 7410 7410 0
71 20250219 172800 1751284410 7410 7410 7410 7410 0
72 20250219 172700 1751284410 7410 7410 7410 7410 0
73 20250219 172600 1751284410 7410 7410 7410 7410 0
74 20250219 172500 1751284410 7410 7410 7410 7410 0
75 20250219 172400 1751284410 7410 7410 7410 7410 0
76 20250219 172300 1751284410 7410 7410 7410 7410 0
77 20250219 172200 1751284410 7410 7410 7410 7410 0
78 20250219 172100 1751284410 7410 7410 7410 7410 0
79 20250219 172000 1751284410 7410 7410 7410 7410 0
80 20250219 171900 1751284410 7410 7410 7410 7410 0
81 20250219 171800 1751284410 7410 7410 7410 7410 0
82 20250219 171700 1751284410 7410 7410 7410 7410 0
83 20250219 171600 1751284410 7410 7410 7410 7410 0
84 20250219 171500 1751284410 7410 7410 7410 7410 0
85 20250219 171400 1751284410 7410 7410 7410 7410 0
86 20250219 171300 1751284410 7410 7410 7410 7410 0
87 20250219 171200 1751284410 7410 7410 7410 7410 0
88 20250219 171100 1751284410 7410 7410 7410 7410 0
89 20250219 171000 1751284410 7410 7410 7410 7410 0
90 20250219 170900 1751284410 7410 7410 7410 7410 0
91 20250219 170800 1751284410 7410 7410 7410 7410 0
92 20250219 170700 1751284410 7410 7410 7410 7410 72966
93 20250219 170600 1751284410 7410 7410 7410 7410 0
94 20250219 170500 1751284410 7410 7410 7410 7410 0
95 20250219 170400 1751284410 7410 7410 7410 7410 0
96 20250219 170300 1751284410 7410 7410 7410 7410 0
97 20250219 170200 1751284410 7410 7410 7410 7410 0
98 20250219 170100 1751284410 7410 7410 7410 7410 0
99 20250219 170000 1751284410 7410 7410 7410 7410 0
100 20250219 165900 1751284410 7410 7410 7410 7410 0
101 20250219 165800 1751284410 7410 7410 7410 7410 0
102 20250219 165700 1751284410 7410 7410 7410 7410 0
103 20250219 165600 1751284410 7410 7410 7410 7410 0
104 20250219 165500 1751284410 7410 7410 7410 7410 0
105 20250219 165400 1751284410 7410 7410 7410 7410 0
106 20250219 165300 1751284410 7410 7410 7410 7410 0
107 20250219 165200 1751284410 7410 7410 7410 7410 0
108 20250219 165100 1751284410 7410 7410 7410 7410 0
109 20250219 165000 1751284410 7410 7410 7410 7410 0
110 20250219 164900 1751284410 7410 7410 7410 7410 0
111 20250219 164800 1751284410 7410 7410 7410 7410 0
112 20250219 164700 1751284410 7410 7410 7410 7410 0
113 20250219 164600 1751284410 7410 7410 7410 7410 0
114 20250219 164500 1751284410 7410 7410 7410 7410 0
115 20250219 164400 1751284410 7410 7410 7410 7410 0
116 20250219 164300 1751284410 7410 7410 7410 7410 0
117 20250219 164200 1751284410 7410 7410 7410 7410 0
118 20250219 164100 1751284410 7410 7410 7410 7410 0
119 20250219 164000 1751284410 7410 7410 7410 7410 0
120 20250219 163900 1751284410 7410 7410 7410 7410 0
121 20250219 163800 1751284410 7410 7410 7410 7410 0
122 20250219 163700 1751284410 7410 7410 7410 7410 72966
123 20250219 163600 1751284410 7410 7410 7410 7410 0
124 20250219 163500 1751284410 7410 7410 7410 7410 0
125 20250219 163400 1751284410 7410 7410 7410 7410 0
126 20250219 163300 1751284410 7410 7410 7410 7410 0
127 20250219 163200 1751284410 7410 7410 7410 7410 0
128 20250219 163100 1751284410 7410 7410 7410 7410 0
129 20250219 163000 1751284410 7410 7410 7410 7410 0
130 20250219 162900 1751284410 7410 7410 7410 7410 0
131 20250219 162800 1751284410 7410 7410 7410 7410 0
132 20250219 162700 1751284410 7410 7410 7410 7410 0
133 20250219 162600 1751284410 7410 7410 7410 7410 0
134 20250219 162500 1751284410 7410 7410 7410 7410 0
135 20250219 162400 1751284410 7410 7410 7410 7410 0
136 20250219 162300 1751284410 7410 7410 7410 7410 0
137 20250219 162200 1751284410 7410 7410 7410 7410 0
138 20250219 162100 1751284410 7410 7410 7410 7410 0
139 20250219 162000 1751284410 7410 7410 7410 7410 0
140 20250219 161900 1751284410 7410 7410 7410 7410 0
141 20250219 161800 1751284410 7410 7410 7410 7410 0
142 20250219 161700 1751284410 7410 7410 7410 7410 0
143 20250219 161600 1751284410 7410 7410 7410 7410 0
144 20250219 161500 1751284410 7410 7410 7410 7410 0
145 20250219 161400 1751284410 7410 7410 7410 7410 0
146 20250219 161300 1751284410 7410 7410 7410 7410 0
147 20250219 161200 1751284410 7410 7410 7410 7410 0
148 20250219 161100 1751284410 7410 7410 7410 7410 0
149 20250219 161000 1751284410 7410 7410 7410 7410 0
150 20250219 160900 1751284410 7410 7410 7410 7410 0
151 20250219 160800 1751284410 7410 7410 7410 7410 0
152 20250219 160700 1751284410 7410 7410 7410 7410 72966
153 20250219 160600 1751284410 7410 7410 7410 7410 0
154 20250219 160500 1751284410 7410 7410 7410 7410 0
155 20250219 160400 1751284410 7410 7410 7410 7410 0
156 20250219 160300 1751284410 7410 7410 7410 7410 0
157 20250219 160200 1751284410 7410 7410 7410 7410 0
158 20250219 160100 1751284410 7410 7410 7410 7410 0
159 20250219 160000 1751284410 7410 7410 7410 7410 0
160 20250219 155900 1751284410 7410 7410 7410 7410 0
161 20250219 155800 1751284410 7410 7410 7410 7410 0
162 20250219 155700 1751284410 7410 7410 7410 7410 0
163 20250219 155600 1751284410 7410 7410 7410 7410 0
164 20250219 155500 1751284410 7410 7410 7410 7410 0
165 20250219 155400 1751284410 7410 7410 7410 7410 0
166 20250219 155300 1751284410 7410 7410 7410 7410 0
167 20250219 155200 1751284410 7410 7410 7410 7410 0
168 20250219 155100 1751284410 7410 7410 7410 7410 0
169 20250219 155000 1751284410 7410 7410 7410 7410 0
170 20250219 154900 1751284410 7410 7410 7410 7410 0
171 20250219 154800 1751284410 7410 7410 7410 7410 0
172 20250219 154700 1751284410 7410 7410 7410 7410 0
173 20250219 154600 1751284410 7410 7410 7410 7410 0
174 20250219 154500 1751284410 7410 7410 7410 7410 0
175 20250219 154400 1751284410 7410 7410 7410 7410 0
176 20250219 154300 1751284410 7410 7410 7410 7410 0
177 20250219 154200 1751284410 7410 7410 7410 7410 0
178 20250219 154100 1751284410 7410 7410 7410 7410 0
179 20250219 154000 1751284410 7410 7410 7410 7410 0
180 20250219 153900 1751284410 7410 7410 7410 7410 0
181 20250219 153800 1751284410 7410 7410 7410 7410 0
182 20250219 153700 1751284410 7410 7410 7410 7410 72966
183 20250219 153600 1751284410 7410 7410 7410 7410 0
184 20250219 153500 1751284410 7410 7410 7410 7410 0
185 20250219 153400 1751284410 7410 7410 7410 7410 0
186 20250219 153300 1751284410 7410 7410 7410 7410 0
187 20250219 153200 1751284410 7410 7410 7410 7410 0
188 20250219 153100 1751284410 7410 7410 7410 7410 0
189 20250219 153000 1751284410 7410 7410 7410 7410 72966
190 20250219 152900 1210606350 7390 7390 7390 7390 0
191 20250219 152800 1210606350 7390 7390 7390 7390 0
192 20250219 152700 1210606350 7390 7390 7390 7390 0
193 20250219 152600 1210606350 7390 7390 7390 7390 0
194 20250219 152500 1210606350 7390 7390 7390 7390 0
195 20250219 152400 1210606350 7390 7390 7390 7390 0
196 20250219 152300 1210606350 7390 7390 7390 7390 0
197 20250219 152200 1210606350 7390 7390 7390 7390 0
198 20250219 152100 1210606350 7390 7390 7390 7390 0
199 20250219 152000 1210606350 7390 7390 7390 7390 0
200 20250219 151900 1210606350 7390 7380 7390 7380 5378
201 20250219 151800 1170864410 7380 7380 7380 7380 1
202 20250219 151700 1170857030 7380 7380 7390 7380 106
203 20250219 151600 1170073750 7380 7390 7390 7380 109
204 20250219 151500 1169268320 7380 7380 7390 7380 111
205 20250219 151400 1168448140 7380 7380 7380 7380 198
206 20250219 151300 1166986900 7380 7380 7380 7380 5
207 20250219 151200 1166950000 7380 7380 7380 7380 4
208 20250219 151100 1166920480 7390 7380 7390 7380 7
209 20250219 151000 1166868790 7380 7380 7380 7370 372
210 20250219 150900 1164123450 7380 7370 7380 7370 1204
211 20250219 150800 1155237980 7370 7370 7370 7370 53
212 20250219 150700 1154847370 7370 7370 7380 7370 6
213 20250219 150600 1154803140 7370 7370 7370 7370 4
214 20250219 150500 1154773660 7370 7370 7380 7370 1011
215 20250219 150400 1147322580 7370 7370 7370 7370 5
216 20250219 150300 1147285730 7370 7370 7380 7370 16
217 20250219 150200 1147167700 7370 7370 7380 7370 18
218 20250219 150100 1147034900 7370 7370 7380 7370 4202
219 20250219 150000 1116066020 7370 7380 7380 7370 2990
220 20250219 145900 1094002100 7380 7380 7380 7380 1
221 20250219 145800 1093994720 7390 7390 7390 7390 0
222 20250219 145700 1093994720 7390 7380 7390 7380 15
223 20250219 145600 1093883880 7380 7380 7380 7380 2162
224 20250219 145500 1077928320 7380 7380 7380 7380 1
225 20250219 145400 1077920940 7390 7390 7390 7390 4953
226 20250219 145300 1041318270 7390 7390 7390 7390 3119
227 20250219 145200 1018268860 7380 7380 7380 7380 549
228 20250219 145100 1014217240 7380 7380 7380 7380 1
229 20250219 145000 1014209860 7380 7380 7380 7380 1
230 20250219 144900 1014202480 7380 7380 7380 7380 2
231 20250219 144800 1014187720 7380 7380 7380 7380 404
232 20250219 144700 1011206200 7380 7380 7390 7380 3121
233 20250219 144600 988167620 7390 7390 7390 7390 0
234 20250219 144500 988167620 7390 7390 7390 7390 1
235 20250219 144400 988160230 7390 7380 7390 7380 6
236 20250219 144300 988115930 7380 7380 7380 7380 2
237 20250219 144200 988101170 7380 7380 7380 7380 480
238 20250219 144100 984558770 7380 7370 7380 7370 1840
239 20250219 144000 970979580 7370 7360 7380 7360 10036
240 20250219 143900 897011520 7360 7370 7370 7360 2396
241 20250219 143800 879353010 7370 7370 7370 7370 2
242 20250219 143700 879338270 7370 7360 7380 7360 7
243 20250219 143600 879286640 7360 7360 7360 7360 1
244 20250219 143500 879279280 7380 7370 7380 7360 23273
245 20250219 143400 707967900 7370 7360 7370 7360 15731
246 20250219 143300 592180440 7360 7360 7370 7360 1222
247 20250219 143200 583183480 7360 7360 7360 7350 3400
248 20250219 143100 558159490 7350 7350 7350 7350 0
249 20250219 143000 558159490 7350 7350 7350 7350 158
250 20250219 142900 556998190 7350 7350 7360 7350 1598
251 20250219 142800 545237010 7350 7360 7360 7350 3395
252 20250219 142700 520249880 7360 7350 7370 7340 23915
253 20250219 142600 344449270 7350 7350 7350 7350 7012
254 20250219 142500 292911070 7350 7350 7350 7340 7450
255 20250219 142400 238153610 7350 7350 7360 7350 17
256 20250219 142300 238028600 7350 7350 7350 7350 11
257 20250219 142200 237947750 7350 7360 7360 7350 27
258 20250219 142100 237749230 7350 7350 7350 7350 131
259 20250219 142000 236786380 7350 7350 7350 7350 212
260 20250219 141900 235228180 7350 7350 7350 7350 11
261 20250219 141800 235147330 7350 7350 7350 7350 11
262 20250219 141700 235066480 7350 7350 7360 7350 17
263 20250219 141600 234941480 7350 7360 7360 7350 3000
264 20250219 141500 212861570 7360 7360 7360 7360 12
265 20250219 141400 212773250 7360 7360 7360 7360 10
266 20250219 141300 212699650 7360 7370 7370 7360 3768
267 20250219 141200 184929530 7370 7370 7370 7370 11
268 20250219 141100 184848460 7370 7370 7370 7370 10
269 20250219 141000 184774760 7380 7380 7380 7370 13
270 20250219 140900 184678930 7370 7370 7370 7370 11
271 20250219 140800 184597860 7370 7370 7370 7370 10
272 20250219 140700 184524160 7370 7370 7370 7370 35
273 20250219 140600 184266210 7370 7370 7380 7370 1012
274 20250219 140500 176797770 7370 7370 7370 7370 9
275 20250219 140400 176731440 7370 7370 7370 7370 12
276 20250219 140300 176643000 7380 7380 7380 7380 375
277 20250219 140200 173875500 7380 7380 7380 7380 11
278 20250219 140100 173794320 7380 7380 7380 7380 373
279 20250219 140000 171041580 7380 7390 7390 7380 22
280 20250219 135900 170879110 7390 7400 7400 7390 154
281 20250219 135800 169740860 7390 7400 7400 7390 27
282 20250219 135700 169541140 7390 7400 7400 7390 86
283 20250219 135600 168905320 7390 7390 7400 7390 20
284 20250219 135500 168757410 7380 7400 7400 7380 29
285 20250219 135400 168542970 7380 7400 7400 7380 29
286 20250219 135300 168328530 7380 7400 7400 7380 43
287 20250219 135200 168010580 7400 7380 7400 7380 71
288 20250219 135100 167485960 7390 7380 7390 7380 113
289 20250219 135000 166650970 7390 7380 7390 7380 249
290 20250219 134900 164810970 7390 7380 7390 7380 28
291 20250219 134800 164604150 7380 7380 7390 7380 30
292 20250219 134700 164382570 7390 7380 7390 7380 27
293 20250219 134600 164183150 7390 7390 7390 7380 44
294 20250219 134500 163858110 7380 7390 7390 7380 26
295 20250219 134400 163666070 7380 7390 7390 7380 29
296 20250219 134300 163451870 7380 7380 7390 7380 31
297 20250219 134200 163222900 7380 7380 7390 7380 28
298 20250219 134100 163016090 7390 7380 7390 7370 24
299 20250219 134000 162838890 7390 7390 7390 7370 31
300 20250219 133900 162609920 7380 7380 7390 7370 28
301 20250219 133800 162403180 7370 7390 7390 7370 25
302 20250219 133700 162218590 7380 7390 7390 7370 25
303 20250219 133600 162033970 7380 7390 7390 7370 27
304 20250219 133500 161834600 7370 7390 7390 7370 28
305 20250219 133400 161627810 7370 7370 7390 7370 366
306 20250219 133300 158926790 7370 7370 7380 7370 28
307 20250219 133200 158720280 7370 7380 7380 7370 80
308 20250219 133100 158130000 7370 7370 7380 7370 35
309 20250219 133000 157871820 7370 7370 7380 7370 30
310 20250219 132900 157650530 7380 7370 7380 7370 28
311 20250219 132800 157444010 7380 7370 7380 7370 28
312 20250219 132700 157237470 7370 7370 7380 7370 129
313 20250219 132600 156286540 7380 7370 7380 7370 28
314 20250219 132500 156079980 7380 7380 7380 7370 33
315 20250219 132400 155836520 7370 7380 7380 7370 26
316 20250219 132300 155644720 7370 7380 7380 7370 28
317 20250219 132200 155438160 7370 7380 7380 7370 24
318 20250219 132100 155261120 7370 7380 7380 7370 27
319 20250219 132000 155061940 7370 7370 7380 7370 25
320 20250219 131900 154877520 7380 7370 7380 7370 26
321 20250219 131800 154685720 7380 7380 7380 7370 44
322 20250219 131700 154361210 7370 7380 7380 7370 29
323 20250219 131600 154147270 7370 7380 7380 7370 26
324 20250219 131500 153955470 7370 7380 7380 7370 29
325 20250219 131400 153741530 7370 7370 7380 7370 45
326 20250219 131300 153409730 7370 7370 7380 7370 36
327 20250219 131200 153144250 7380 7370 7380 7370 25
328 20250219 131100 152959830 7380 7380 7380 7370 88
329 20250219 131000 152310970 7370 7380 7380 7370 25
330 20250219 130900 152126550 7380 7370 7380 7370 25
331 20250219 130800 151942130 7380 7370 7380 7370 24
332 20250219 130700 151765090 7380 7370 7380 7370 32
333 20250219 130600 151529010 7380 7370 7380 7370 28
334 20250219 130500 151322450 7380 7370 7380 7370 25
335 20250219 130400 151138030 7380 7380 7380 7370 36
336 20250219 130300 150872430 7370 7380 7380 7370 18
337 20250219 130200 150739670 7370 7380 7380 7370 22
338 20250219 130100 150577390 7370 7380 7380 7370 18
339 20250219 130000 150444630 7370 7370 7380 7370 18
340 20250219 125900 150311870 7370 7380 7380 7370 26
341 20250219 125800 150120070 7380 7370 7380 7370 31
342 20250219 125700 149891370 7380 7380 7380 7370 34
343 20250219 125600 149640530 7370 7380 7380 7370 26
344 20250219 125500 149448730 7370 7380 7380 7370 20
345 20250219 125400 149301210 7370 7380 7380 7370 21
346 20250219 125300 149146310 7370 7370 7380 7370 30
347 20250219 125200 148925030 7380 7370 7380 7370 17
348 20250219 125100 148799650 7380 7370 7380 7370 31
349 20250219 125000 148570950 7380 7380 7380 7370 34
350 20250219 124900 148320110 7370 7370 7380 7370 17
351 20250219 124800 148194730 7370 7370 7380 7370 29
352 20250219 124700 147980790 7380 7370 7380 7370 31
353 20250219 124600 147752090 7380 7370 7380 7370 66
354 20250219 124500 147265490 7380 7370 7380 7370 25
355 20250219 124400 147081070 7370 7370 7380 7370 28
356 20250219 124300 146874510 7380 7380 7380 7370 36
357 20250219 124200 146608910 7370 7380 7380 7370 24
358 20250219 124100 146431930 7370 7370 7380 7370 17
359 20250219 124000 146306550 7370 7380 7380 7370 35
360 20250219 123900 146048330 7370 7370 7380 7370 17
361 20250219 123800 145922950 7370 7370 7370 7370 8
362 20250219 123700 145863990 7370 7370 7380 7370 36
363 20250219 123600 145598390 7380 7380 7380 7370 27
364 20250219 123500 145399210 7370 7380 7380 7370 30
365 20250219 123400 145177890 7370 7370 7380 7370 19
366 20250219 123300 145037750 7370 7370 7380 7370 36
367 20250219 123200 144772190 7380 7370 7380 7370 20
368 20250219 123100 144624670 7380 7370 7380 7370 65
369 20250219 123000 144145050 7370 7370 7370 7370 8
370 20250219 122900 144086090 7370 7370 7380 7370 798
371 20250219 122800 138204760 7370 7380 7380 7370 85
372 20250219 122700 137577540 7380 7370 7380 7370 315
373 20250219 122600 135252920 7370 7370 7380 7370 36
374 20250219 122500 134987320 7370 7370 7380 7370 19
375 20250219 122400 134847180 7370 7370 7380 7370 18
376 20250219 122300 134714420 7370 7370 7380 7370 16
377 20250219 122200 134596420 7380 7380 7380 7370 39
378 20250219 122100 134308680 7370 7380 7380 7370 29
379 20250219 122000 134094740 7370 7380 7380 7370 25
380 20250219 121900 133910320 7370 7380 7380 7370 25
381 20250219 121800 133725900 7370 7380 7380 7370 22
382 20250219 121700 133563620 7370 7380 7380 7370 28
383 20250219 121600 133357060 7370 7370 7380 7370 19
384 20250219 121500 133216920 7370 7380 7380 7370 50
385 20250219 121400 132848000 7370 7380 7380 7370 23
386 20250219 121300 132678340 7370 7370 7380 7370 29
387 20250219 121200 132464440 7380 7370 7380 7370 25
388 20250219 121100 132280020 7380 7370 7380 7370 20
389 20250219 121000 132132500 7380 7370 7380 7370 17
390 20250219 120900 132007120 7380 7370 7380 7370 17
391 20250219 120800 131881740 7380 7370 7380 7370 28
392 20250219 120700 131675180 7370 7370 7380 7370 18
393 20250219 120600 131542420 7370 7380 7380 7370 18
394 20250219 120500 131409660 7380 7380 7380 7370 28
395 20250219 120400 131203100 7380 7370 7380 7370 23
396 20250219 120300 131033440 7380 7360 7380 7360 25
397 20250219 120200 130849060 7370 7360 7370 7360 28
398 20250219 120100 130642780 7370 7370 7370 7360 334
399 20250219 120000 128181290 7370 7370 7370 7360 36
400 20250219 115900 127916050 7360 7360 7360 7360 8
401 20250219 115800 127857170 7360 7360 7360 7360 8
402 20250219 115700 127798290 7360 7370 7370 7360 118
403 20250219 115600 126928670 7370 7370 7380 7370 25
404 20250219 115500 126744250 7370 7370 7370 7370 10
405 20250219 115400 126670550 7370 7380 7380 7370 357
406 20250219 115300 124039050 7370 7360 7370 7360 211
407 20250219 115200 122484060 7360 7360 7370 7360 17
408 20250219 115100 122358850 7370 7360 7370 7360 17
409 20250219 115000 122233640 7370 7360 7370 7360 15
410 20250219 114900 122123170 7370 7360 7370 7360 20
411 20250219 114800 121975850 7370 7360 7370 7360 35
412 20250219 114700 121717980 7350 7360 7360 7350 25
413 20250219 114600 121534060 7350 7360 7360 7350 31
414 20250219 114500 121305980 7350 7360 7360 7350 31
415 20250219 114400 121077900 7350 7360 7360 7350 19
416 20250219 114300 120938140 7360 7350 7360 7350 363
417 20250219 114200 118266540 7360 7350 7360 7350 28
418 20250219 114100 118060540 7360 7350 7360 7350 34
419 20250219 114000 117810380 7360 7360 7360 7350 30
420 20250219 113900 117589660 7350 7360 7360 7350 33
421 20250219 113800 117346960 7350 7360 7360 7350 29
422 20250219 113700 117133600 7350 7360 7360 7350 25
423 20250219 113600 116949680 7350 7350 7350 7350 8
424 20250219 113500 116890880 7350 7350 7360 7350 21
425 20250219 113400 116736400 7350 7360 7360 7350 28
426 20250219 113300 116530360 7360 7370 7370 7350 57
427 20250219 113200 116110820 7360 7360 7370 7360 17
428 20250219 113100 115985610 7370 7360 7370 7360 16
429 20250219 113000 115867770 7370 7360 7370 7360 17
430 20250219 112900 115742560 7370 7360 7370 7360 19
431 20250219 112800 115602610 7370 7360 7370 7360 38
432 20250219 112700 115322630 7350 7350 7350 7350 8
433 20250219 112600 115263830 7360 7350 7360 7340 37
434 20250219 112500 114991740 7340 7340 7340 7340 8
435 20250219 112400 114933020 7340 7340 7340 7340 8
436 20250219 112300 114874300 7340 7350 7350 7340 27
437 20250219 112200 114675930 7350 7360 7360 7340 786
438 20250219 112100 108898660 7360 7350 7360 7350 26
439 20250219 112000 108707380 7360 7350 7360 7350 26
440 20250219 111900 108516100 7360 7360 7360 7350 41
441 20250219 111800 108214420 7350 7360 7360 7350 34
442 20250219 111700 107964260 7350 7360 7360 7350 28
443 20250219 111600 107758260 7350 7350 7360 7350 14
444 20250219 111500 107655300 7350 7360 7360 7350 26
445 20250219 111400 107464020 7350 7360 7360 7350 22
446 20250219 111300 107302180 7350 7350 7360 7350 35
447 20250219 111200 107044780 7350 7360 7360 7350 19
448 20250219 111100 106905020 7360 7370 7370 7360 40
449 20250219 111000 106610440 7370 7350 7370 7350 28
450 20250219 110900 106404300 7370 7350 7370 7350 45
451 20250219 110800 106073040 7360 7350 7360 7350 21
452 20250219 110700 105918560 7360 7350 7360 7350 476
453 20250219 110600 102419650 7350 7340 7350 7340 28
454 20250219 110500 102213930 7350 7350 7350 7340 44
455 20250219 110400 101890640 7340 7350 7350 7340 26
456 20250219 110300 101699620 7340 7350 7350 7340 171
457 20250219 110200 100444300 7340 7350 7350 7340 28
458 20250219 110100 100238580 7340 7350 7350 7340 32
459 20250219 110000 100003460 7340 7350 7350 7340 22
460 20250219 105900 99841840 7350 7340 7350 7340 36
461 20250219 105800 99577320 7340 7350 7350 7340 80
462 20250219 105700 98989400 7340 7350 7350 7340 2258
463 20250219 105600 82393180 7340 7350 7350 7340 26
464 20250219 105500 82202160 7340 7340 7350 7340 36
465 20250219 105400 81937850 7340 7340 7350 7340 60
466 20250219 105300 81496930 7340 7340 7350 7340 37
467 20250219 105200 81225100 7350 7340 7350 7340 54
468 20250219 105100 80828480 7340 7350 7350 7340 43
469 20250219 105000 80512510 7340 7340 7350 7340 154
470 20250219 104900 79382050 7340 7340 7350 7340 34
471 20250219 104800 79132230 7340 7340 7340 7340 8
472 20250219 104700 79073510 7340 7340 7340 7340 8
473 20250219 104600 79014790 7350 7360 7370 7350 622
474 20250219 104500 74440450 7360 7360 7370 7360 17
475 20250219 104400 74315240 7360 7370 7370 7360 25
476 20250219 104300 74131070 7360 7370 7370 7360 17
477 20250219 104200 74005890 7360 7360 7370 7350 29
478 20250219 104100 73792470 7360 7360 7360 7350 30
479 20250219 104000 73571760 7350 7350 7360 7350 18
480 20250219 103900 73439380 7350 7360 7360 7350 25
481 20250219 103800 73255460 7350 7350 7360 7350 17
482 20250219 103700 73130420 7350 7350 7360 7350 34
483 20250219 103600 72880260 7350 7360 7360 7350 25
484 20250219 103500 72696340 7350 7360 7360 7350 24
485 20250219 103400 72519780 7350 7350 7350 7350 8
486 20250219 103300 72460980 7350 7350 7360 7350 38
487 20250219 103200 72181420 7350 7350 7350 7350 8
488 20250219 103100 72122620 7360 7350 7360 7350 15
489 20250219 103000 72012300 7350 7350 7350 7350 8
490 20250219 102900 71953500 7350 7350 7350 7350 144
491 20250219 102800 70895100 7350 7360 7360 7350 43
492 20250219 102700 70578900 7360 7350 7360 7350 19
493 20250219 102600 70439140 7350 7360 7360 7350 14
494 20250219 102500 70336140 7360 7360 7360 7360 21
495 20250219 102400 70181580 7360 7360 7360 7360 33
496 20250219 102300 69938700 7360 7360 7360 7360 17
497 20250219 102200 69813580 7360 7360 7360 7360 18
498 20250219 102100 69681100 7360 7360 7360 7360 22
499 20250219 102000 69519180 7360 7360 7360 7360 18
500 20250219 101900 69386700 7360 7360 7360 7360 32
501 20250219 101800 69151180 7360 7360 7360 7360 19
502 20250219 101700 69011340 7360 7360 7360 7360 33
503 20250219 101600 68768460 7360 7360 7360 7360 16
504 20250219 101500 68650700 7360 7360 7360 7360 41
505 20250219 101400 68348940 7360 7360 7360 7360 7
506 20250219 101300 68297420 7350 7350 7350 7350 0
507 20250219 101200 68297420 7350 7360 7360 7350 1467
508 20250219 101100 57514760 7360 7370 7370 7360 43
509 20250219 101000 57198050 7370 7370 7370 7370 43
510 20250219 100900 56881140 7370 7360 7370 7360 52
511 20250219 100800 56498060 7370 7370 7370 7370 21
512 20250219 100700 56343290 7370 7370 7370 7370 17
513 20250219 100600 56218000 7370 7370 7370 7370 26
514 20250219 100500 56026380 7370 7370 7370 7370 24
515 20250219 100400 55849500 7370 7370 7370 7370 23
516 20250219 100300 55679990 7370 7370 7370 7370 17
517 20250219 100200 55554700 7370 7370 7370 7370 14
518 20250219 100100 55451520 7370 7370 7370 7370 29
519 20250219 100000 55237790 7350 7350 7350 7350 0
520 20250219 095900 55237790 7350 7370 7370 7350 169
521 20250219 095800 53994590 7370 7370 7370 7370 30
522 20250219 095700 53773490 7370 7370 7370 7370 7
523 20250219 095600 53721900 7360 7370 7370 7360 219
524 20250219 095500 52109990 7370 7370 7370 7370 19
525 20250219 095400 51969960 7370 7370 7370 7370 897
526 20250219 095300 45359070 7370 7370 7370 7370 166
527 20250219 095200 44135650 7370 7370 7370 7370 182
528 20250219 095100 42794310 7370 7370 7370 7370 321
529 20250219 095000 40428540 7370 7370 7370 7370 27
530 20250219 094900 40229550 7370 7370 7370 7370 17
531 20250219 094800 40104260 7370 7370 7370 7370 30
532 20250219 094700 39883160 7370 7370 7370 7370 24
533 20250219 094600 39706280 7360 7360 7360 7360 460
534 20250219 094500 36320680 7360 7350 7360 7350 161
535 20250219 094400 35137160 7350 7350 7350 7350 29
536 20250219 094300 34924010 7350 7350 7350 7350 45
537 20250219 094200 34593260 7340 7350 7350 7340 21
538 20250219 094100 34438930 7350 7340 7350 7340 505
539 20250219 094000 30732020 7340 7340 7340 7340 18
540 20250219 093900 30599900 7340 7340 7340 7340 35
541 20250219 093800 30343000 7340 7340 7340 7340 33
542 20250219 093700 30100780 7340 7340 7340 7340 17
543 20250219 093600 29976000 7340 7340 7340 7340 24
544 20250219 093500 29799840 7340 7340 7340 7340 19
545 20250219 093400 29660380 7340 7340 7340 7340 31
546 20250219 093300 29432840 7340 7340 7340 7340 20
547 20250219 093200 29286040 7330 7330 7330 7330 347
548 20250219 093100 26742530 7330 7330 7330 7330 20
549 20250219 093000 26595930 7330 7320 7330 7320 68
550 20250219 092900 26097760 7330 7330 7330 7320 46
551 20250219 092800 25760840 7320 7320 7330 7320 61
552 20250219 092700 25314230 7320 7330 7330 7320 64
553 20250219 092600 24845380 7330 7320 7340 7320 86
554 20250219 092500 24215400 7330 7330 7330 7320 79
555 20250219 092400 23636860 7320 7320 7340 7320 549
556 20250219 092300 19617990 7320 7320 7330 7320 63
557 20250219 092200 19156720 7340 7320 7340 7320 91
558 20250219 092100 18490130 7330 7340 7340 7320 82
559 20250219 092000 17889500 7330 7330 7330 7320 112
560 20250219 091900 17069070 7330 7330 7330 7320 52
561 20250219 091800 16688170 7320 7330 7330 7320 50
562 20250219 091700 16321930 7330 7330 7330 7330 53
563 20250219 091600 15933440 7320 7320 7330 7320 62
564 20250219 091500 15479500 7330 7330 7340 7330 71
565 20250219 091400 14959060 7330 7330 7330 7320 305
566 20250219 091300 12725410 7330 7330 7330 7330 394
567 20250219 091200 9837390 7330 7330 7330 7330 54
568 20250219 091100 9441570 7330 7330 7330 7330 52
569 20250219 091000 9060410 7330 7350 7350 7330 276
570 20250219 090900 7034460 7350 7360 7360 7350 52
571 20250219 090800 6652010 7360 7360 7360 7360 27
572 20250219 090700 6453290 7360 7350 7360 7350 18
573 20250219 090600 6320900 7340 7340 7340 7340 0
574 20250219 090500 6320900 7340 7350 7350 7340 21
575 20250219 090400 6166660 7350 7370 7370 7350 350
576 20250219 090300 3591910 7360 7370 7370 7360 117
577 20250219 090200 2730410 7370 7370 7370 7370 6
578 20250219 090100 2686190 7370 7380 7380 7370 23
579 20250219 090000 2516580 7380 7380 7380 7380 341

1
002310/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,15970,42782510,117858600,315734923800,0.04
20250214,15970,42782510,117060100,313595798300,0.04
20250213,15970,42782510,117858600,315734923800,0.04
20250212,15970,42782510,118976500,318729699500,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 15970 42782510 117858600 315734923800 0.04
3 20250214 15970 42782510 117060100 313595798300 0.04
4 20250213 15970 42782510 117858600 315734923800 0.04
5 20250212 15970 42782510 118976500 318729699500 0.04