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

585
004560/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184300,542919340,13010,13010,13010,13010,825
20250219,184200,542919340,13010,13010,13010,13010,0
20250219,184100,542919340,13010,13010,13010,13010,0
20250219,184000,542919340,13010,13010,13010,13010,0
20250219,183900,542919340,13010,13010,13010,13010,0
20250219,183800,542919340,13010,13010,13010,13010,0
20250219,183700,542919340,13010,13010,13010,13010,0
20250219,183600,542919340,13010,13010,13010,13010,0
20250219,183500,542919340,13010,13010,13010,13010,0
20250219,183400,542919340,13010,13010,13010,13010,0
20250219,183300,542919340,13010,13010,13010,13010,0
20250219,183200,542919340,13010,13010,13010,13010,0
20250219,183100,542919340,13010,13010,13010,13010,0
20250219,183000,542919340,13010,13010,13010,13010,0
20250219,182900,542919340,13010,13010,13010,13010,0
20250219,182800,542919340,13010,13010,13010,13010,0
20250219,182700,542919340,13010,13010,13010,13010,0
20250219,182600,542919340,13010,13010,13010,13010,0
20250219,182500,542919340,13010,13010,13010,13010,0
20250219,182400,542919340,13010,13010,13010,13010,0
20250219,182300,542919340,13010,13010,13010,13010,0
20250219,182200,542919340,13010,13010,13010,13010,0
20250219,182100,542919340,13010,13010,13010,13010,0
20250219,182000,542919340,13010,13010,13010,13010,0
20250219,181900,542919340,13010,13010,13010,13010,0
20250219,181800,542919340,13010,13010,13010,13010,0
20250219,181700,542919340,13010,13010,13010,13010,0
20250219,181600,542919340,13010,13010,13010,13010,0
20250219,181500,542919340,13010,13010,13010,13010,0
20250219,181400,542919340,13010,13010,13010,13010,0
20250219,181300,542919340,13010,13010,13010,13010,825
20250219,181200,542919340,13010,13010,13010,13010,0
20250219,181100,542919340,13010,13010,13010,13010,0
20250219,181000,542919340,13010,13010,13010,13010,0
20250219,180900,542919340,13010,13010,13010,13010,0
20250219,180800,542919340,13010,13010,13010,13010,0
20250219,180700,542919340,13010,13010,13010,13010,0
20250219,180600,542919340,13010,13010,13010,13010,0
20250219,180500,542919340,13010,13010,13010,13010,0
20250219,180400,542919340,13010,13010,13010,13010,0
20250219,180300,542919340,13010,13010,13010,13010,0
20250219,180200,542919340,13010,13010,13010,13010,0
20250219,180100,542919340,13010,13010,13010,13010,0
20250219,180000,542919340,13010,13010,13010,13010,0
20250219,175900,542919340,13010,13010,13010,13010,0
20250219,175800,542919340,13010,13010,13010,13010,0
20250219,175700,542919340,13010,13010,13010,13010,0
20250219,175600,542919340,13010,13010,13010,13010,0
20250219,175500,542919340,13010,13010,13010,13010,0
20250219,175400,542919340,13010,13010,13010,13010,0
20250219,175300,542919340,13010,13010,13010,13010,0
20250219,175200,542919340,13010,13010,13010,13010,0
20250219,175100,542919340,13010,13010,13010,13010,0
20250219,175000,542919340,13010,13010,13010,13010,0
20250219,174900,542919340,13010,13010,13010,13010,0
20250219,174800,542919340,13010,13010,13010,13010,0
20250219,174700,542919340,13010,13010,13010,13010,0
20250219,174600,542919340,13010,13010,13010,13010,0
20250219,174500,542919340,13010,13010,13010,13010,0
20250219,174400,542919340,13010,13010,13010,13010,0
20250219,174300,542919340,13010,13010,13010,13010,825
20250219,174200,542919340,13010,13010,13010,13010,0
20250219,174100,542919340,13010,13010,13010,13010,0
20250219,174000,542919340,13010,13010,13010,13010,0
20250219,173900,542919340,13010,13010,13010,13010,0
20250219,173800,542919340,13010,13010,13010,13010,0
20250219,173700,542919340,13010,13010,13010,13010,0
20250219,173600,542919340,13010,13010,13010,13010,0
20250219,173500,542919340,13010,13010,13010,13010,0
20250219,173400,542919340,13010,13010,13010,13010,0
20250219,173300,542919340,13010,13010,13010,13010,0
20250219,173200,542919340,13010,13010,13010,13010,0
20250219,173100,542919340,13010,13010,13010,13010,0
20250219,173000,542919340,13010,13010,13010,13010,0
20250219,172900,542919340,13010,13010,13010,13010,0
20250219,172800,542919340,13010,13010,13010,13010,0
20250219,172700,542919340,13010,13010,13010,13010,0
20250219,172600,542919340,13010,13010,13010,13010,0
20250219,172500,542919340,13010,13010,13010,13010,0
20250219,172400,542919340,13010,13010,13010,13010,0
20250219,172300,542919340,13010,13010,13010,13010,0
20250219,172200,542919340,13010,13010,13010,13010,0
20250219,172100,542919340,13010,13010,13010,13010,0
20250219,172000,542919340,13010,13010,13010,13010,0
20250219,171900,542919340,13010,13010,13010,13010,0
20250219,171800,542919340,13010,13010,13010,13010,0
20250219,171700,542919340,13010,13010,13010,13010,0
20250219,171600,542919340,13010,13010,13010,13010,0
20250219,171500,542919340,13010,13010,13010,13010,0
20250219,171400,542919340,13010,13010,13010,13010,0
20250219,171300,542919340,13010,13010,13010,13010,825
20250219,171200,542919340,13010,13010,13010,13010,0
20250219,171100,542919340,13010,13010,13010,13010,0
20250219,171000,542919340,13010,13010,13010,13010,0
20250219,170900,542919340,13010,13010,13010,13010,0
20250219,170800,542919340,13010,13010,13010,13010,0
20250219,170700,542919340,13010,13010,13010,13010,0
20250219,170600,542919340,13010,13010,13010,13010,0
20250219,170500,542919340,13010,13010,13010,13010,0
20250219,170400,542919340,13010,13010,13010,13010,0
20250219,170300,542919340,13010,13010,13010,13010,0
20250219,170200,542919340,13010,13010,13010,13010,0
20250219,170100,542919340,13010,13010,13010,13010,0
20250219,170000,542919340,13010,13010,13010,13010,0
20250219,165900,542919340,13010,13010,13010,13010,0
20250219,165800,542919340,13010,13010,13010,13010,0
20250219,165700,542919340,13010,13010,13010,13010,0
20250219,165600,542919340,13010,13010,13010,13010,0
20250219,165500,542919340,13010,13010,13010,13010,0
20250219,165400,542919340,13010,13010,13010,13010,0
20250219,165300,542919340,13010,13010,13010,13010,0
20250219,165200,542919340,13010,13010,13010,13010,0
20250219,165100,542919340,13010,13010,13010,13010,0
20250219,165000,542919340,13010,13010,13010,13010,0
20250219,164900,542919340,13010,13010,13010,13010,0
20250219,164800,542919340,13010,13010,13010,13010,0
20250219,164700,542919340,13010,13010,13010,13010,0
20250219,164600,542919340,13010,13010,13010,13010,0
20250219,164500,542919340,13010,13010,13010,13010,0
20250219,164400,542919340,13010,13010,13010,13010,0
20250219,164300,542919340,13010,13010,13010,13010,825
20250219,164200,542919340,13010,13010,13010,13010,0
20250219,164100,542919340,13010,13010,13010,13010,0
20250219,164000,542919340,13010,13010,13010,13010,0
20250219,163900,542919340,13010,13010,13010,13010,0
20250219,163800,542919340,13010,13010,13010,13010,0
20250219,163700,542919340,13010,13010,13010,13010,0
20250219,163600,542919340,13010,13010,13010,13010,0
20250219,163500,542919340,13010,13010,13010,13010,0
20250219,163400,542919340,13010,13010,13010,13010,0
20250219,163300,542919340,13010,13010,13010,13010,0
20250219,163200,542919340,13010,13010,13010,13010,0
20250219,163100,542919340,13010,13010,13010,13010,0
20250219,163000,542919340,13010,13010,13010,13010,0
20250219,162900,542919340,13010,13010,13010,13010,0
20250219,162800,542919340,13010,13010,13010,13010,0
20250219,162700,542919340,13010,13010,13010,13010,0
20250219,162600,542919340,13010,13010,13010,13010,0
20250219,162500,542919340,13010,13010,13010,13010,0
20250219,162400,542919340,13010,13010,13010,13010,0
20250219,162300,542919340,13010,13010,13010,13010,0
20250219,162200,542919340,13010,13010,13010,13010,0
20250219,162100,542919340,13010,13010,13010,13010,0
20250219,162000,542919340,13010,13010,13010,13010,0
20250219,161900,542919340,13010,13010,13010,13010,0
20250219,161800,542919340,13010,13010,13010,13010,0
20250219,161700,542919340,13010,13010,13010,13010,0
20250219,161600,542919340,13010,13010,13010,13010,0
20250219,161500,542919340,13010,13010,13010,13010,0
20250219,161400,542919340,13010,13010,13010,13010,0
20250219,161300,542919340,13010,13010,13010,13010,825
20250219,161200,542919340,13010,13010,13010,13010,0
20250219,161100,542919340,13010,13010,13010,13010,0
20250219,161000,542919340,13010,13010,13010,13010,0
20250219,160900,542919340,13010,13010,13010,13010,0
20250219,160800,542919340,13010,13010,13010,13010,0
20250219,160700,542919340,13010,13010,13010,13010,0
20250219,160600,542919340,13010,13010,13010,13010,0
20250219,160500,542919340,13010,13010,13010,13010,0
20250219,160400,542919340,13010,13010,13010,13010,0
20250219,160300,542919340,13010,13010,13010,13010,0
20250219,160200,542919340,13010,13010,13010,13010,0
20250219,160100,542919340,13010,13010,13010,13010,0
20250219,160000,542919340,13010,13010,13010,13010,0
20250219,155900,542919340,13010,13010,13010,13010,0
20250219,155800,542919340,13010,13010,13010,13010,0
20250219,155700,542919340,13010,13010,13010,13010,0
20250219,155600,542919340,13010,13010,13010,13010,0
20250219,155500,542919340,13010,13010,13010,13010,0
20250219,155400,542919340,13010,13010,13010,13010,0
20250219,155300,542919340,13010,13010,13010,13010,0
20250219,155200,542919340,13010,13010,13010,13010,0
20250219,155100,542919340,13010,13010,13010,13010,0
20250219,155000,542919340,13010,13010,13010,13010,0
20250219,154900,542919340,13010,13010,13010,13010,0
20250219,154800,542919340,13010,13010,13010,13010,0
20250219,154700,542919340,13010,13010,13010,13010,0
20250219,154600,542919340,13010,13010,13010,13010,0
20250219,154500,542919340,13010,13010,13010,13010,0
20250219,154400,542919340,13010,13010,13010,13010,0
20250219,154300,542919340,13010,13010,13010,13010,825
20250219,154200,542919340,13010,13010,13010,13010,0
20250219,154100,542919340,13010,13010,13010,13010,0
20250219,154000,542919340,13010,13010,13010,13010,0
20250219,153900,542919340,13010,13010,13010,13010,0
20250219,153800,542919340,13010,13010,13010,13010,0
20250219,153700,542919340,13010,13010,13010,13010,0
20250219,153600,542919340,13010,13010,13010,13010,0
20250219,153500,542919340,13010,13010,13010,13010,0
20250219,153400,542919340,13010,13010,13010,13010,0
20250219,153300,542919340,13010,13010,13010,13010,0
20250219,153200,542919340,13010,13010,13010,13010,0
20250219,153100,542919340,13010,13010,13010,13010,0
20250219,153000,542919340,13010,13010,13010,13010,825
20250219,152900,532186090,13010,13010,13010,13010,0
20250219,152800,532186090,13010,13010,13010,13010,0
20250219,152700,532186090,13010,13010,13010,13010,0
20250219,152600,532186090,13010,13010,13010,13010,0
20250219,152500,532186090,13010,13010,13010,13010,0
20250219,152400,532186090,13010,13010,13010,13010,0
20250219,152300,532186090,13010,13010,13010,13010,0
20250219,152200,532186090,13010,13010,13010,13010,0
20250219,152100,532186090,13010,13010,13010,13010,0
20250219,152000,532186090,13010,13010,13010,13010,0
20250219,151900,532186090,13010,13020,13020,13010,184
20250219,151800,529791210,13020,13050,13050,13010,147
20250219,151700,527878210,13050,13050,13050,13050,57
20250219,151600,527134360,13050,13040,13050,13010,135
20250219,151500,525374150,13010,13000,13050,13000,22
20250219,151400,525088010,13000,13050,13050,13000,93
20250219,151300,523878710,13050,13050,13050,13050,0
20250219,151200,523878710,13050,13050,13050,13050,2
20250219,151100,523852610,13050,13040,13050,13040,41
20250219,151000,523317700,13040,13010,13040,13010,3
20250219,150900,523278610,13040,13010,13040,13000,138
20250219,150800,521483760,13020,13060,13060,13020,101
20250219,150700,520168700,13060,13050,13060,13050,300
20250219,150600,516251420,13060,13060,13060,13060,0
20250219,150500,516251420,13060,13040,13060,13040,430
20250219,150400,510641140,13040,13040,13040,13040,0
20250219,150300,510641140,13040,13040,13040,13040,5
20250219,150200,510575940,13040,13030,13040,13030,658
20250219,150100,501997130,13020,13030,13030,13020,60
20250219,150000,501215430,13030,13030,13030,13030,50
20250219,145900,500563930,13030,13030,13030,13030,150
20250219,145800,498609430,13010,13010,13010,13010,112
20250219,145700,497152310,13010,13010,13010,13010,0
20250219,145600,497152310,13010,13010,13010,13010,0
20250219,145500,497152310,13010,13010,13010,13010,33
20250219,145400,496722980,13000,13000,13000,13000,0
20250219,145300,496722980,13000,13000,13000,13000,0
20250219,145200,496722980,13000,13000,13000,13000,34
20250219,145100,496280980,13000,13000,13000,13000,0
20250219,145000,496280980,13000,13000,13000,13000,0
20250219,144900,496280980,13000,13000,13000,13000,150
20250219,144800,494330980,13000,13000,13000,13000,0
20250219,144700,494330980,13000,13010,13010,13000,20
20250219,144600,494070800,13010,13010,13010,13010,0
20250219,144500,494070800,13010,13010,13010,13010,32
20250219,144400,493654480,13010,13010,13010,13010,0
20250219,144300,493654480,13010,13010,13010,13010,1
20250219,144200,493641470,13010,13010,13010,13010,0
20250219,144100,493641470,13010,13010,13010,13010,59
20250219,144000,492873880,13010,13010,13010,13010,0
20250219,143900,492873880,13010,13010,13010,13010,200
20250219,143800,490271880,12990,12990,12990,12990,0
20250219,143700,490271880,12990,12990,12990,12990,0
20250219,143600,490271880,12990,12990,12990,12990,0
20250219,143500,490271880,12990,12990,12990,12990,30
20250219,143400,489882180,12990,12990,12990,12990,655
20250219,143300,481373730,12990,12990,12990,12990,0
20250219,143200,481373730,12990,13000,13000,12990,450
20250219,143100,475525200,13000,13000,13000,13000,0
20250219,143000,475525200,13000,13000,13000,13000,4
20250219,142900,475473200,13020,13020,13020,13020,0
20250219,142800,475473200,13020,13020,13020,13020,370
20250219,142700,470655800,13000,13000,13000,13000,0
20250219,142600,470655800,13000,13000,13000,13000,9
20250219,142500,470538800,13000,13000,13000,13000,0
20250219,142400,470538800,13000,13000,13000,13000,30
20250219,142300,470148800,13020,13020,13020,13020,0
20250219,142200,470148800,13020,13020,13020,13020,1
20250219,142100,470135780,13020,13020,13020,13020,0
20250219,142000,470135780,13020,13020,13020,13020,0
20250219,141900,470135780,13020,13020,13020,13020,20
20250219,141800,469875380,13040,13040,13040,13040,20
20250219,141700,469614580,13040,13040,13040,13040,655
20250219,141600,461073380,13040,13040,13040,13040,0
20250219,141500,461073380,13040,13040,13040,13040,0
20250219,141400,461073380,13040,13040,13040,13040,0
20250219,141300,461073380,13040,13040,13040,13040,0
20250219,141200,461073380,13040,13040,13040,13040,0
20250219,141100,461073380,13040,13040,13040,13040,36
20250219,141000,460603940,13040,13040,13040,13040,0
20250219,140900,460603940,13040,13020,13040,13020,956
20250219,140800,448148470,13010,13010,13010,13010,0
20250219,140700,448148470,13010,13000,13010,13000,1392
20250219,140600,430047470,13000,12960,13000,12960,1391
20250219,140500,411965600,12980,12980,12980,12980,0
20250219,140400,411965600,12980,12980,12980,12980,0
20250219,140300,411965600,12980,12980,12980,12980,0
20250219,140200,411965600,12980,12980,12980,12980,0
20250219,140100,411965600,12980,12980,12980,12980,0
20250219,140000,411965600,12980,12980,12980,12980,100
20250219,135900,410667600,12950,12950,12950,12950,0
20250219,135800,410667600,12950,12950,12950,12950,0
20250219,135700,410667600,12950,12950,12950,12950,312
20250219,135600,406627200,12950,12950,12950,12950,188
20250219,135500,404192600,12990,12950,12990,12950,70
20250219,135400,403284900,12950,12990,12990,12950,501
20250219,135300,396790770,12990,12990,12990,12990,10
20250219,135200,396660870,13000,13000,13000,13000,0
20250219,135100,396660870,13000,13000,13000,13000,0
20250219,135000,396660870,13000,13000,13000,13000,0
20250219,134900,396660870,13000,13000,13000,13000,0
20250219,134800,396660870,13000,13000,13000,13000,0
20250219,134700,396660870,13000,12970,13000,12970,303
20250219,134600,392725040,12970,12970,12970,12970,0
20250219,134500,392725040,12970,12970,12970,12970,0
20250219,134400,392725040,12970,12970,12970,12970,0
20250219,134300,392725040,12970,12970,12970,12970,0
20250219,134200,392725040,12970,12970,12970,12970,0
20250219,134100,392725040,12970,12970,12970,12970,4
20250219,134000,392673160,12970,12970,12970,12970,0
20250219,133900,392673160,12970,12970,12970,12970,1
20250219,133800,392660190,12960,12960,12960,12960,0
20250219,133700,392660190,12960,12960,12960,12960,3
20250219,133600,392621310,12980,12980,12980,12980,0
20250219,133500,392621310,12980,12980,12980,12980,0
20250219,133400,392621310,12980,12980,12980,12980,10
20250219,133300,392491510,12980,12980,12980,12980,0
20250219,133200,392491510,12980,12980,12980,12980,0
20250219,133100,392491510,12980,12980,12980,12980,500
20250219,133000,386001510,12960,12960,12960,12960,0
20250219,132900,386001510,12960,12960,12960,12960,80
20250219,132800,384964710,12960,12960,12960,12960,60
20250219,132700,384187110,12960,12960,12960,12960,0
20250219,132600,384187110,12960,12960,12960,12960,29
20250219,132500,383811270,12960,12960,12960,12960,54
20250219,132400,383111430,12960,12960,12960,12960,0
20250219,132300,383111430,12960,12960,12960,12960,8
20250219,132200,383007750,12980,12980,12980,12980,0
20250219,132100,383007750,12980,12980,12980,12980,0
20250219,132000,383007750,12980,12980,12980,12980,0
20250219,131900,383007750,12980,12980,12980,12980,0
20250219,131800,383007750,12980,12980,12980,12980,0
20250219,131700,383007750,12980,12980,12980,12980,0
20250219,131600,383007750,12980,12980,12980,12980,0
20250219,131500,383007750,12980,12980,12980,12980,0
20250219,131400,383007750,12980,12980,12980,12980,400
20250219,131300,377815750,12950,12950,12950,12950,54
20250219,131200,377116450,12980,12980,12980,12980,1
20250219,131100,377103470,12990,12980,12990,12980,4
20250219,131000,377051540,12950,12950,12950,12950,0
20250219,130900,377051540,12950,12950,12950,12950,0
20250219,130800,377051540,12950,12950,12950,12950,0
20250219,130700,377051540,12950,12950,12950,12940,737
20250219,130600,367508890,12950,12950,12950,12950,6
20250219,130500,367431190,12950,12950,12950,12950,0
20250219,130400,367431190,12950,12960,12960,12950,28
20250219,130300,367068490,12950,12950,12950,12950,0
20250219,130200,367068490,12950,12950,12950,12950,0
20250219,130100,367068490,12950,12950,12950,12950,0
20250219,130000,367068490,12950,12950,12950,12950,1
20250219,125900,367055540,12960,12960,12960,12960,0
20250219,125800,367055540,12960,12960,12960,12960,39
20250219,125700,366550100,12970,12970,12970,12970,1
20250219,125600,366537130,12980,12980,12980,12980,0
20250219,125500,366537130,12980,12980,12980,12980,0
20250219,125400,366537130,12980,12980,12980,12980,0
20250219,125300,366537130,12980,12980,12980,12980,0
20250219,125200,366537130,12980,12980,12980,12980,0
20250219,125100,366537130,12980,12980,12980,12980,0
20250219,125000,366537130,12980,12980,12980,12980,0
20250219,124900,366537130,12980,12980,12980,12980,0
20250219,124800,366537130,12980,12980,12980,12980,0
20250219,124700,366537130,12980,12980,12980,12980,50
20250219,124600,365888130,12980,12980,12980,12980,0
20250219,124500,365888130,12980,12980,12980,12980,1
20250219,124400,365875150,12960,12960,12960,12960,0
20250219,124300,365875150,12960,12960,12960,12960,32
20250219,124200,365460430,12950,12950,12950,12950,0
20250219,124100,365460430,12950,12950,12950,12950,0
20250219,124000,365460430,12950,12950,12950,12950,0
20250219,123900,365460430,12950,12950,12950,12950,0
20250219,123800,365460430,12950,12950,12950,12950,0
20250219,123700,365460430,12950,12950,12950,12950,0
20250219,123600,365460430,12950,12990,13000,12950,69
20250219,123500,364564360,12980,12980,12980,12980,50
20250219,123400,363915360,12960,12960,12960,12960,31
20250219,123300,363513600,12970,12970,12970,12970,0
20250219,123200,363513600,12970,12970,12970,12970,0
20250219,123100,363513600,12970,12970,12970,12970,0
20250219,123000,363513600,12970,12970,12970,12970,0
20250219,122900,363513600,12970,12970,12970,12970,14
20250219,122800,363332020,12970,12970,12970,12970,0
20250219,122700,363332020,12970,12970,12970,12970,0
20250219,122600,363332020,12970,12970,12970,12970,9
20250219,122500,363215290,12970,12970,12970,12970,41
20250219,122400,362683520,12970,12970,12970,12970,0
20250219,122300,362683520,12970,12970,12970,12970,0
20250219,122200,362683520,12970,12970,12970,12970,0
20250219,122100,362683520,12970,12970,12970,12970,100
20250219,122000,361386520,12980,12980,12980,12980,0
20250219,121900,361386520,12980,12980,12980,12980,0
20250219,121800,361386520,12980,12980,12980,12980,0
20250219,121700,361386520,12980,12980,12980,12980,0
20250219,121600,361386520,12980,12980,12980,12980,30
20250219,121500,360997120,12980,12980,12980,12980,14
20250219,121400,360815400,12980,12980,12980,12980,1
20250219,121300,360802420,12970,12970,12970,12970,0
20250219,121200,360802420,12970,12970,12970,12970,36
20250219,121100,360335500,12970,12970,12970,12970,0
20250219,121000,360335500,12970,12970,12970,12970,2
20250219,120900,360309560,12980,12980,12980,12980,0
20250219,120800,360309560,12980,12980,12980,12980,0
20250219,120700,360309560,12980,12980,12980,12980,0
20250219,120600,360309560,12980,12980,12980,12980,0
20250219,120500,360309560,12980,12980,12980,12980,0
20250219,120400,360309560,12980,12980,12980,12980,0
20250219,120300,360309560,12980,12980,12980,12980,0
20250219,120200,360309560,12980,12980,12980,12980,80
20250219,120100,359271160,12930,12950,12950,12930,280
20250219,120000,355647250,12950,12950,12950,12950,0
20250219,115900,355647250,12950,12940,12950,12940,92
20250219,115800,354455910,12950,12950,12950,12950,63
20250219,115700,353640060,12950,12950,12950,12950,0
20250219,115600,353640060,12950,12950,12950,12950,0
20250219,115500,353640060,12950,12950,12950,12950,1
20250219,115400,353627110,12980,12980,12980,12980,0
20250219,115300,353627110,12980,12980,12980,12980,51
20250219,115200,352965130,12980,12980,12980,12980,4
20250219,115100,352913210,12950,12950,12950,12950,0
20250219,115000,352913210,12950,12950,12950,12950,0
20250219,114900,352913210,12950,12950,12950,12950,0
20250219,114800,352913210,12950,12950,12950,12950,40
20250219,114700,352395210,12940,12950,12950,12940,37
20250219,114600,351916400,12910,13010,13010,12910,581
20250219,114500,344384790,13010,13010,13010,13010,0
20250219,114400,344384790,13010,13010,13010,13010,0
20250219,114300,344384790,13010,13010,13010,13010,0
20250219,114200,344384790,13010,13010,13010,13010,6
20250219,114100,344306730,13020,13020,13020,13020,0
20250219,114000,344306730,13020,13020,13020,13020,0
20250219,113900,344306730,13020,13020,13020,13020,0
20250219,113800,344306730,13020,13020,13020,13020,2
20250219,113700,344280690,13030,13030,13030,13030,2
20250219,113600,344254630,13020,13020,13020,13020,25
20250219,113500,343929130,13030,13040,13040,13030,10
20250219,113400,343798780,13040,13040,13040,13040,0
20250219,113300,343798780,13040,13040,13040,13040,0
20250219,113200,343798780,13040,13040,13040,13040,1
20250219,113100,343785740,13010,13010,13010,13010,0
20250219,113000,343785740,13010,13010,13010,13010,0
20250219,112900,343785740,13010,13010,13010,13010,0
20250219,112800,343785740,13010,13010,13010,13010,0
20250219,112700,343785740,13010,13010,13040,13010,68
20250219,112600,342900910,13010,13010,13010,13010,0
20250219,112500,342900910,13010,13010,13010,13010,0
20250219,112400,342900910,13010,13010,13010,13010,0
20250219,112300,342900910,13010,13010,13010,13010,0
20250219,112200,342900910,13010,13010,13010,13010,80
20250219,112100,341860110,13010,13010,13010,13010,0
20250219,112000,341860110,13010,13010,13010,13010,0
20250219,111900,341860110,13010,13010,13010,13010,0
20250219,111800,341860110,13010,13010,13010,13010,1
20250219,111700,341847100,13050,13040,13050,13040,510
20250219,111600,335192370,13000,13020,13030,13000,241
20250219,111500,332057700,13020,13020,13020,13020,60
20250219,111400,331276500,13040,13040,13050,13040,187
20250219,111300,328836900,13050,13050,13050,13050,10
20250219,111200,328706400,13050,13050,13050,13050,0
20250219,111100,328706400,13050,13050,13050,13050,84
20250219,111000,327610200,13050,13070,13070,13050,430
20250219,110900,321996640,13070,13070,13070,13070,13
20250219,110800,321826730,13070,13100,13100,13070,144
20250219,110700,319944440,13070,13070,13070,13070,0
20250219,110600,319944440,13070,13080,13080,13070,207
20250219,110500,317238840,13100,13080,13100,13070,1104
20250219,110400,302794550,13100,13100,13100,13100,805
20250219,110300,292249050,13110,13100,13110,13100,80
20250219,110200,291200550,13100,13100,13100,13090,375
20250219,110100,286288150,13110,13110,13110,13110,29
20250219,110000,285907960,13110,13090,13110,13090,686
20250219,105900,276918840,13030,13030,13030,13030,0
20250219,105800,276918840,13030,13030,13030,13030,50
20250219,105700,276267340,13030,13030,13030,13030,0
20250219,105600,276267340,13030,13030,13030,13030,0
20250219,105500,276267340,13030,13080,13100,13030,70
20250219,105400,275353700,13080,13080,13080,13080,0
20250219,105300,275353700,13080,13080,13080,13080,152
20250219,105200,273365540,13070,13070,13100,13070,551
20250219,105100,266163670,13110,13090,13110,13090,3807
20250219,105000,216292950,13090,13050,13090,13050,946
20250219,104900,203929910,13040,13020,13040,12990,420
20250219,104800,198464460,12980,13030,13030,12970,38
20250219,104700,197971020,12970,13000,13000,12970,330
20250219,104600,193681920,13000,13030,13030,12950,1100
20250219,104500,179410900,13000,12970,13000,12970,1659
20250219,104400,157863470,12980,12980,12980,12980,0
20250219,104300,157863470,12980,12960,12980,12960,16
20250219,104200,157655990,12960,12950,12960,12950,165
20250219,104100,155517610,12950,12940,12950,12940,38
20250219,104000,155025530,12950,12950,12950,12950,0
20250219,103900,155025530,12950,12950,12950,12950,0
20250219,103800,155025530,12950,12950,12950,12950,1
20250219,103700,155012580,12950,12950,12950,12950,0
20250219,103600,155012580,12950,12950,12950,12950,0
20250219,103500,155012580,12950,12950,12950,12950,2
20250219,103400,154986680,12920,12920,12920,12920,0
20250219,103300,154986680,12920,12930,12930,12920,100
20250219,103200,153694140,12930,12930,12930,12930,0
20250219,103100,153694140,12930,12930,12930,12930,2
20250219,103000,153668280,12950,12950,12950,12950,0
20250219,102900,153668280,12950,12950,12950,12950,0
20250219,102800,153668280,12950,12950,12950,12950,0
20250219,102700,153668280,12950,12950,12950,12950,0
20250219,102600,153668280,12950,12950,12950,12950,27
20250219,102500,153318630,12960,12950,12960,12950,70
20250219,102400,152411930,12950,12950,12950,12950,680
20250219,102300,143605930,12950,12950,12950,12950,239
20250219,102200,140510880,12930,12930,12930,12930,0
20250219,102100,140510880,12930,12930,12930,12930,240
20250219,102000,137407680,12930,12930,12930,12920,503
20250219,101900,130905160,12950,12950,12950,12950,1
20250219,101800,130892210,12930,12960,12960,12930,303
20250219,101700,126974330,12960,12960,12960,12960,0
20250219,101600,126974330,12960,12960,12960,12960,0
20250219,101500,126974330,12960,12960,12960,12960,0
20250219,101400,126974330,12960,12960,12960,12960,1
20250219,101300,126961370,12960,12960,12960,12960,5
20250219,101200,126896570,12930,12950,12950,12930,34
20250219,101100,126456290,12930,12930,12930,12930,0
20250219,101000,126456290,12930,12950,12950,12930,56
20250219,100900,125732110,12950,12950,12950,12950,4
20250219,100800,125680310,12970,12970,12970,12970,455
20250219,100700,119778960,12970,12970,12970,12970,16
20250219,100600,119571440,12920,12920,12920,12920,9
20250219,100500,119455160,12920,12920,12920,12920,0
20250219,100400,119455160,12920,12960,12960,12920,4
20250219,100300,119403440,12960,12960,12960,12960,0
20250219,100200,119403440,12960,12960,12960,12960,22
20250219,100100,119118320,12970,12970,12970,12970,10
20250219,100000,118988620,12970,12970,12970,12970,0
20250219,095900,118988620,12970,12970,12970,12970,9
20250219,095800,118871890,12970,12970,12970,12970,0
20250219,095700,118871890,12970,12970,12970,12970,0
20250219,095600,118871890,12970,12970,12970,12970,0
20250219,095500,118871890,12970,12970,12970,12970,1
20250219,095400,118858920,12970,12970,12970,12970,9
20250219,095300,118742190,12980,12980,12980,12980,0
20250219,095200,118742190,12980,12940,12980,12940,2434
20250219,095100,87172550,12940,12940,12940,12940,1
20250219,095000,87159610,12940,12940,12940,12940,3
20250219,094900,87120790,12940,12940,12940,12940,0
20250219,094800,87120790,12940,12940,12940,12940,10
20250219,094700,86991390,12910,12910,12910,12910,51
20250219,094600,86332980,12900,12910,12910,12900,82
20250219,094500,85274900,12900,12900,12900,12900,3
20250219,094400,85236200,12950,12950,12950,12950,0
20250219,094300,85236200,12950,12950,12950,12950,3
20250219,094200,85197350,12950,12950,12950,12950,30
20250219,094100,84808850,12950,12950,12950,12950,2
20250219,094000,84782950,12950,12950,12950,12950,0
20250219,093900,84782950,12950,12950,12950,12950,25
20250219,093800,84459200,12950,12950,12950,12950,200
20250219,093700,81869200,12940,12940,12940,12940,25
20250219,093600,81545700,12940,12940,12940,12940,149
20250219,093500,79617640,12940,12890,12940,12890,414
20250219,093400,74281130,12890,12890,12890,12890,1
20250219,093300,74268240,12890,12910,12950,12890,904
20250219,093200,62579530,12910,12910,12910,12910,60
20250219,093100,61804930,12910,12910,12910,12910,2
20250219,093000,61779110,12890,12910,12910,12890,79
20250219,092900,60759240,12890,12890,12890,12890,0
20250219,092800,60759240,12890,12890,12890,12890,261
20250219,092700,57394950,12920,12920,12920,12920,153
20250219,092600,55418190,12900,12900,12900,12900,0
20250219,092500,55418190,12900,12920,12920,12900,52
20250219,092400,54746390,12930,12930,12930,12930,20
20250219,092300,54487790,12880,12880,12880,12880,0
20250219,092200,54487790,12880,12880,12880,12880,0
20250219,092100,54487790,12880,12880,12880,12880,0
20250219,092000,54487790,12880,12890,12900,12880,1123
20250219,091900,40002970,12890,12890,12890,12890,1
20250219,091800,39990080,12940,12940,12940,12940,0
20250219,091700,39990080,12940,12930,12940,12930,250
20250219,091600,36756880,12930,12930,12930,12880,69
20250219,091500,35865160,12890,12880,12890,12880,34
20250219,091400,35427200,12880,12880,12880,12880,1
20250219,091300,35414320,12900,12900,12900,12900,100
20250219,091200,34124320,12950,12940,12950,12940,7
20250219,091100,34033720,12900,12890,12900,12850,204
20250219,091000,31402200,12850,12850,12850,12850,1
20250219,090900,31389350,12850,12880,12880,12850,285
20250219,090800,27725150,12880,12900,12900,12880,46
20250219,090700,27132020,12900,12950,12990,12900,7
20250219,090600,27041580,12950,12950,12950,12950,101
20250219,090500,25733630,12890,12890,12890,12880,1379
20250219,090400,7963840,12890,12890,12890,12890,5
20250219,090300,7899390,12900,12900,12900,12900,218
20250219,090200,5087190,12900,13010,13010,12900,3
20250219,090100,5048380,12930,12940,12940,12930,52
20250219,090000,4376000,12950,13030,13030,12950,328
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184300 542919340 13010 13010 13010 13010 825
3 20250219 184200 542919340 13010 13010 13010 13010 0
4 20250219 184100 542919340 13010 13010 13010 13010 0
5 20250219 184000 542919340 13010 13010 13010 13010 0
6 20250219 183900 542919340 13010 13010 13010 13010 0
7 20250219 183800 542919340 13010 13010 13010 13010 0
8 20250219 183700 542919340 13010 13010 13010 13010 0
9 20250219 183600 542919340 13010 13010 13010 13010 0
10 20250219 183500 542919340 13010 13010 13010 13010 0
11 20250219 183400 542919340 13010 13010 13010 13010 0
12 20250219 183300 542919340 13010 13010 13010 13010 0
13 20250219 183200 542919340 13010 13010 13010 13010 0
14 20250219 183100 542919340 13010 13010 13010 13010 0
15 20250219 183000 542919340 13010 13010 13010 13010 0
16 20250219 182900 542919340 13010 13010 13010 13010 0
17 20250219 182800 542919340 13010 13010 13010 13010 0
18 20250219 182700 542919340 13010 13010 13010 13010 0
19 20250219 182600 542919340 13010 13010 13010 13010 0
20 20250219 182500 542919340 13010 13010 13010 13010 0
21 20250219 182400 542919340 13010 13010 13010 13010 0
22 20250219 182300 542919340 13010 13010 13010 13010 0
23 20250219 182200 542919340 13010 13010 13010 13010 0
24 20250219 182100 542919340 13010 13010 13010 13010 0
25 20250219 182000 542919340 13010 13010 13010 13010 0
26 20250219 181900 542919340 13010 13010 13010 13010 0
27 20250219 181800 542919340 13010 13010 13010 13010 0
28 20250219 181700 542919340 13010 13010 13010 13010 0
29 20250219 181600 542919340 13010 13010 13010 13010 0
30 20250219 181500 542919340 13010 13010 13010 13010 0
31 20250219 181400 542919340 13010 13010 13010 13010 0
32 20250219 181300 542919340 13010 13010 13010 13010 825
33 20250219 181200 542919340 13010 13010 13010 13010 0
34 20250219 181100 542919340 13010 13010 13010 13010 0
35 20250219 181000 542919340 13010 13010 13010 13010 0
36 20250219 180900 542919340 13010 13010 13010 13010 0
37 20250219 180800 542919340 13010 13010 13010 13010 0
38 20250219 180700 542919340 13010 13010 13010 13010 0
39 20250219 180600 542919340 13010 13010 13010 13010 0
40 20250219 180500 542919340 13010 13010 13010 13010 0
41 20250219 180400 542919340 13010 13010 13010 13010 0
42 20250219 180300 542919340 13010 13010 13010 13010 0
43 20250219 180200 542919340 13010 13010 13010 13010 0
44 20250219 180100 542919340 13010 13010 13010 13010 0
45 20250219 180000 542919340 13010 13010 13010 13010 0
46 20250219 175900 542919340 13010 13010 13010 13010 0
47 20250219 175800 542919340 13010 13010 13010 13010 0
48 20250219 175700 542919340 13010 13010 13010 13010 0
49 20250219 175600 542919340 13010 13010 13010 13010 0
50 20250219 175500 542919340 13010 13010 13010 13010 0
51 20250219 175400 542919340 13010 13010 13010 13010 0
52 20250219 175300 542919340 13010 13010 13010 13010 0
53 20250219 175200 542919340 13010 13010 13010 13010 0
54 20250219 175100 542919340 13010 13010 13010 13010 0
55 20250219 175000 542919340 13010 13010 13010 13010 0
56 20250219 174900 542919340 13010 13010 13010 13010 0
57 20250219 174800 542919340 13010 13010 13010 13010 0
58 20250219 174700 542919340 13010 13010 13010 13010 0
59 20250219 174600 542919340 13010 13010 13010 13010 0
60 20250219 174500 542919340 13010 13010 13010 13010 0
61 20250219 174400 542919340 13010 13010 13010 13010 0
62 20250219 174300 542919340 13010 13010 13010 13010 825
63 20250219 174200 542919340 13010 13010 13010 13010 0
64 20250219 174100 542919340 13010 13010 13010 13010 0
65 20250219 174000 542919340 13010 13010 13010 13010 0
66 20250219 173900 542919340 13010 13010 13010 13010 0
67 20250219 173800 542919340 13010 13010 13010 13010 0
68 20250219 173700 542919340 13010 13010 13010 13010 0
69 20250219 173600 542919340 13010 13010 13010 13010 0
70 20250219 173500 542919340 13010 13010 13010 13010 0
71 20250219 173400 542919340 13010 13010 13010 13010 0
72 20250219 173300 542919340 13010 13010 13010 13010 0
73 20250219 173200 542919340 13010 13010 13010 13010 0
74 20250219 173100 542919340 13010 13010 13010 13010 0
75 20250219 173000 542919340 13010 13010 13010 13010 0
76 20250219 172900 542919340 13010 13010 13010 13010 0
77 20250219 172800 542919340 13010 13010 13010 13010 0
78 20250219 172700 542919340 13010 13010 13010 13010 0
79 20250219 172600 542919340 13010 13010 13010 13010 0
80 20250219 172500 542919340 13010 13010 13010 13010 0
81 20250219 172400 542919340 13010 13010 13010 13010 0
82 20250219 172300 542919340 13010 13010 13010 13010 0
83 20250219 172200 542919340 13010 13010 13010 13010 0
84 20250219 172100 542919340 13010 13010 13010 13010 0
85 20250219 172000 542919340 13010 13010 13010 13010 0
86 20250219 171900 542919340 13010 13010 13010 13010 0
87 20250219 171800 542919340 13010 13010 13010 13010 0
88 20250219 171700 542919340 13010 13010 13010 13010 0
89 20250219 171600 542919340 13010 13010 13010 13010 0
90 20250219 171500 542919340 13010 13010 13010 13010 0
91 20250219 171400 542919340 13010 13010 13010 13010 0
92 20250219 171300 542919340 13010 13010 13010 13010 825
93 20250219 171200 542919340 13010 13010 13010 13010 0
94 20250219 171100 542919340 13010 13010 13010 13010 0
95 20250219 171000 542919340 13010 13010 13010 13010 0
96 20250219 170900 542919340 13010 13010 13010 13010 0
97 20250219 170800 542919340 13010 13010 13010 13010 0
98 20250219 170700 542919340 13010 13010 13010 13010 0
99 20250219 170600 542919340 13010 13010 13010 13010 0
100 20250219 170500 542919340 13010 13010 13010 13010 0
101 20250219 170400 542919340 13010 13010 13010 13010 0
102 20250219 170300 542919340 13010 13010 13010 13010 0
103 20250219 170200 542919340 13010 13010 13010 13010 0
104 20250219 170100 542919340 13010 13010 13010 13010 0
105 20250219 170000 542919340 13010 13010 13010 13010 0
106 20250219 165900 542919340 13010 13010 13010 13010 0
107 20250219 165800 542919340 13010 13010 13010 13010 0
108 20250219 165700 542919340 13010 13010 13010 13010 0
109 20250219 165600 542919340 13010 13010 13010 13010 0
110 20250219 165500 542919340 13010 13010 13010 13010 0
111 20250219 165400 542919340 13010 13010 13010 13010 0
112 20250219 165300 542919340 13010 13010 13010 13010 0
113 20250219 165200 542919340 13010 13010 13010 13010 0
114 20250219 165100 542919340 13010 13010 13010 13010 0
115 20250219 165000 542919340 13010 13010 13010 13010 0
116 20250219 164900 542919340 13010 13010 13010 13010 0
117 20250219 164800 542919340 13010 13010 13010 13010 0
118 20250219 164700 542919340 13010 13010 13010 13010 0
119 20250219 164600 542919340 13010 13010 13010 13010 0
120 20250219 164500 542919340 13010 13010 13010 13010 0
121 20250219 164400 542919340 13010 13010 13010 13010 0
122 20250219 164300 542919340 13010 13010 13010 13010 825
123 20250219 164200 542919340 13010 13010 13010 13010 0
124 20250219 164100 542919340 13010 13010 13010 13010 0
125 20250219 164000 542919340 13010 13010 13010 13010 0
126 20250219 163900 542919340 13010 13010 13010 13010 0
127 20250219 163800 542919340 13010 13010 13010 13010 0
128 20250219 163700 542919340 13010 13010 13010 13010 0
129 20250219 163600 542919340 13010 13010 13010 13010 0
130 20250219 163500 542919340 13010 13010 13010 13010 0
131 20250219 163400 542919340 13010 13010 13010 13010 0
132 20250219 163300 542919340 13010 13010 13010 13010 0
133 20250219 163200 542919340 13010 13010 13010 13010 0
134 20250219 163100 542919340 13010 13010 13010 13010 0
135 20250219 163000 542919340 13010 13010 13010 13010 0
136 20250219 162900 542919340 13010 13010 13010 13010 0
137 20250219 162800 542919340 13010 13010 13010 13010 0
138 20250219 162700 542919340 13010 13010 13010 13010 0
139 20250219 162600 542919340 13010 13010 13010 13010 0
140 20250219 162500 542919340 13010 13010 13010 13010 0
141 20250219 162400 542919340 13010 13010 13010 13010 0
142 20250219 162300 542919340 13010 13010 13010 13010 0
143 20250219 162200 542919340 13010 13010 13010 13010 0
144 20250219 162100 542919340 13010 13010 13010 13010 0
145 20250219 162000 542919340 13010 13010 13010 13010 0
146 20250219 161900 542919340 13010 13010 13010 13010 0
147 20250219 161800 542919340 13010 13010 13010 13010 0
148 20250219 161700 542919340 13010 13010 13010 13010 0
149 20250219 161600 542919340 13010 13010 13010 13010 0
150 20250219 161500 542919340 13010 13010 13010 13010 0
151 20250219 161400 542919340 13010 13010 13010 13010 0
152 20250219 161300 542919340 13010 13010 13010 13010 825
153 20250219 161200 542919340 13010 13010 13010 13010 0
154 20250219 161100 542919340 13010 13010 13010 13010 0
155 20250219 161000 542919340 13010 13010 13010 13010 0
156 20250219 160900 542919340 13010 13010 13010 13010 0
157 20250219 160800 542919340 13010 13010 13010 13010 0
158 20250219 160700 542919340 13010 13010 13010 13010 0
159 20250219 160600 542919340 13010 13010 13010 13010 0
160 20250219 160500 542919340 13010 13010 13010 13010 0
161 20250219 160400 542919340 13010 13010 13010 13010 0
162 20250219 160300 542919340 13010 13010 13010 13010 0
163 20250219 160200 542919340 13010 13010 13010 13010 0
164 20250219 160100 542919340 13010 13010 13010 13010 0
165 20250219 160000 542919340 13010 13010 13010 13010 0
166 20250219 155900 542919340 13010 13010 13010 13010 0
167 20250219 155800 542919340 13010 13010 13010 13010 0
168 20250219 155700 542919340 13010 13010 13010 13010 0
169 20250219 155600 542919340 13010 13010 13010 13010 0
170 20250219 155500 542919340 13010 13010 13010 13010 0
171 20250219 155400 542919340 13010 13010 13010 13010 0
172 20250219 155300 542919340 13010 13010 13010 13010 0
173 20250219 155200 542919340 13010 13010 13010 13010 0
174 20250219 155100 542919340 13010 13010 13010 13010 0
175 20250219 155000 542919340 13010 13010 13010 13010 0
176 20250219 154900 542919340 13010 13010 13010 13010 0
177 20250219 154800 542919340 13010 13010 13010 13010 0
178 20250219 154700 542919340 13010 13010 13010 13010 0
179 20250219 154600 542919340 13010 13010 13010 13010 0
180 20250219 154500 542919340 13010 13010 13010 13010 0
181 20250219 154400 542919340 13010 13010 13010 13010 0
182 20250219 154300 542919340 13010 13010 13010 13010 825
183 20250219 154200 542919340 13010 13010 13010 13010 0
184 20250219 154100 542919340 13010 13010 13010 13010 0
185 20250219 154000 542919340 13010 13010 13010 13010 0
186 20250219 153900 542919340 13010 13010 13010 13010 0
187 20250219 153800 542919340 13010 13010 13010 13010 0
188 20250219 153700 542919340 13010 13010 13010 13010 0
189 20250219 153600 542919340 13010 13010 13010 13010 0
190 20250219 153500 542919340 13010 13010 13010 13010 0
191 20250219 153400 542919340 13010 13010 13010 13010 0
192 20250219 153300 542919340 13010 13010 13010 13010 0
193 20250219 153200 542919340 13010 13010 13010 13010 0
194 20250219 153100 542919340 13010 13010 13010 13010 0
195 20250219 153000 542919340 13010 13010 13010 13010 825
196 20250219 152900 532186090 13010 13010 13010 13010 0
197 20250219 152800 532186090 13010 13010 13010 13010 0
198 20250219 152700 532186090 13010 13010 13010 13010 0
199 20250219 152600 532186090 13010 13010 13010 13010 0
200 20250219 152500 532186090 13010 13010 13010 13010 0
201 20250219 152400 532186090 13010 13010 13010 13010 0
202 20250219 152300 532186090 13010 13010 13010 13010 0
203 20250219 152200 532186090 13010 13010 13010 13010 0
204 20250219 152100 532186090 13010 13010 13010 13010 0
205 20250219 152000 532186090 13010 13010 13010 13010 0
206 20250219 151900 532186090 13010 13020 13020 13010 184
207 20250219 151800 529791210 13020 13050 13050 13010 147
208 20250219 151700 527878210 13050 13050 13050 13050 57
209 20250219 151600 527134360 13050 13040 13050 13010 135
210 20250219 151500 525374150 13010 13000 13050 13000 22
211 20250219 151400 525088010 13000 13050 13050 13000 93
212 20250219 151300 523878710 13050 13050 13050 13050 0
213 20250219 151200 523878710 13050 13050 13050 13050 2
214 20250219 151100 523852610 13050 13040 13050 13040 41
215 20250219 151000 523317700 13040 13010 13040 13010 3
216 20250219 150900 523278610 13040 13010 13040 13000 138
217 20250219 150800 521483760 13020 13060 13060 13020 101
218 20250219 150700 520168700 13060 13050 13060 13050 300
219 20250219 150600 516251420 13060 13060 13060 13060 0
220 20250219 150500 516251420 13060 13040 13060 13040 430
221 20250219 150400 510641140 13040 13040 13040 13040 0
222 20250219 150300 510641140 13040 13040 13040 13040 5
223 20250219 150200 510575940 13040 13030 13040 13030 658
224 20250219 150100 501997130 13020 13030 13030 13020 60
225 20250219 150000 501215430 13030 13030 13030 13030 50
226 20250219 145900 500563930 13030 13030 13030 13030 150
227 20250219 145800 498609430 13010 13010 13010 13010 112
228 20250219 145700 497152310 13010 13010 13010 13010 0
229 20250219 145600 497152310 13010 13010 13010 13010 0
230 20250219 145500 497152310 13010 13010 13010 13010 33
231 20250219 145400 496722980 13000 13000 13000 13000 0
232 20250219 145300 496722980 13000 13000 13000 13000 0
233 20250219 145200 496722980 13000 13000 13000 13000 34
234 20250219 145100 496280980 13000 13000 13000 13000 0
235 20250219 145000 496280980 13000 13000 13000 13000 0
236 20250219 144900 496280980 13000 13000 13000 13000 150
237 20250219 144800 494330980 13000 13000 13000 13000 0
238 20250219 144700 494330980 13000 13010 13010 13000 20
239 20250219 144600 494070800 13010 13010 13010 13010 0
240 20250219 144500 494070800 13010 13010 13010 13010 32
241 20250219 144400 493654480 13010 13010 13010 13010 0
242 20250219 144300 493654480 13010 13010 13010 13010 1
243 20250219 144200 493641470 13010 13010 13010 13010 0
244 20250219 144100 493641470 13010 13010 13010 13010 59
245 20250219 144000 492873880 13010 13010 13010 13010 0
246 20250219 143900 492873880 13010 13010 13010 13010 200
247 20250219 143800 490271880 12990 12990 12990 12990 0
248 20250219 143700 490271880 12990 12990 12990 12990 0
249 20250219 143600 490271880 12990 12990 12990 12990 0
250 20250219 143500 490271880 12990 12990 12990 12990 30
251 20250219 143400 489882180 12990 12990 12990 12990 655
252 20250219 143300 481373730 12990 12990 12990 12990 0
253 20250219 143200 481373730 12990 13000 13000 12990 450
254 20250219 143100 475525200 13000 13000 13000 13000 0
255 20250219 143000 475525200 13000 13000 13000 13000 4
256 20250219 142900 475473200 13020 13020 13020 13020 0
257 20250219 142800 475473200 13020 13020 13020 13020 370
258 20250219 142700 470655800 13000 13000 13000 13000 0
259 20250219 142600 470655800 13000 13000 13000 13000 9
260 20250219 142500 470538800 13000 13000 13000 13000 0
261 20250219 142400 470538800 13000 13000 13000 13000 30
262 20250219 142300 470148800 13020 13020 13020 13020 0
263 20250219 142200 470148800 13020 13020 13020 13020 1
264 20250219 142100 470135780 13020 13020 13020 13020 0
265 20250219 142000 470135780 13020 13020 13020 13020 0
266 20250219 141900 470135780 13020 13020 13020 13020 20
267 20250219 141800 469875380 13040 13040 13040 13040 20
268 20250219 141700 469614580 13040 13040 13040 13040 655
269 20250219 141600 461073380 13040 13040 13040 13040 0
270 20250219 141500 461073380 13040 13040 13040 13040 0
271 20250219 141400 461073380 13040 13040 13040 13040 0
272 20250219 141300 461073380 13040 13040 13040 13040 0
273 20250219 141200 461073380 13040 13040 13040 13040 0
274 20250219 141100 461073380 13040 13040 13040 13040 36
275 20250219 141000 460603940 13040 13040 13040 13040 0
276 20250219 140900 460603940 13040 13020 13040 13020 956
277 20250219 140800 448148470 13010 13010 13010 13010 0
278 20250219 140700 448148470 13010 13000 13010 13000 1392
279 20250219 140600 430047470 13000 12960 13000 12960 1391
280 20250219 140500 411965600 12980 12980 12980 12980 0
281 20250219 140400 411965600 12980 12980 12980 12980 0
282 20250219 140300 411965600 12980 12980 12980 12980 0
283 20250219 140200 411965600 12980 12980 12980 12980 0
284 20250219 140100 411965600 12980 12980 12980 12980 0
285 20250219 140000 411965600 12980 12980 12980 12980 100
286 20250219 135900 410667600 12950 12950 12950 12950 0
287 20250219 135800 410667600 12950 12950 12950 12950 0
288 20250219 135700 410667600 12950 12950 12950 12950 312
289 20250219 135600 406627200 12950 12950 12950 12950 188
290 20250219 135500 404192600 12990 12950 12990 12950 70
291 20250219 135400 403284900 12950 12990 12990 12950 501
292 20250219 135300 396790770 12990 12990 12990 12990 10
293 20250219 135200 396660870 13000 13000 13000 13000 0
294 20250219 135100 396660870 13000 13000 13000 13000 0
295 20250219 135000 396660870 13000 13000 13000 13000 0
296 20250219 134900 396660870 13000 13000 13000 13000 0
297 20250219 134800 396660870 13000 13000 13000 13000 0
298 20250219 134700 396660870 13000 12970 13000 12970 303
299 20250219 134600 392725040 12970 12970 12970 12970 0
300 20250219 134500 392725040 12970 12970 12970 12970 0
301 20250219 134400 392725040 12970 12970 12970 12970 0
302 20250219 134300 392725040 12970 12970 12970 12970 0
303 20250219 134200 392725040 12970 12970 12970 12970 0
304 20250219 134100 392725040 12970 12970 12970 12970 4
305 20250219 134000 392673160 12970 12970 12970 12970 0
306 20250219 133900 392673160 12970 12970 12970 12970 1
307 20250219 133800 392660190 12960 12960 12960 12960 0
308 20250219 133700 392660190 12960 12960 12960 12960 3
309 20250219 133600 392621310 12980 12980 12980 12980 0
310 20250219 133500 392621310 12980 12980 12980 12980 0
311 20250219 133400 392621310 12980 12980 12980 12980 10
312 20250219 133300 392491510 12980 12980 12980 12980 0
313 20250219 133200 392491510 12980 12980 12980 12980 0
314 20250219 133100 392491510 12980 12980 12980 12980 500
315 20250219 133000 386001510 12960 12960 12960 12960 0
316 20250219 132900 386001510 12960 12960 12960 12960 80
317 20250219 132800 384964710 12960 12960 12960 12960 60
318 20250219 132700 384187110 12960 12960 12960 12960 0
319 20250219 132600 384187110 12960 12960 12960 12960 29
320 20250219 132500 383811270 12960 12960 12960 12960 54
321 20250219 132400 383111430 12960 12960 12960 12960 0
322 20250219 132300 383111430 12960 12960 12960 12960 8
323 20250219 132200 383007750 12980 12980 12980 12980 0
324 20250219 132100 383007750 12980 12980 12980 12980 0
325 20250219 132000 383007750 12980 12980 12980 12980 0
326 20250219 131900 383007750 12980 12980 12980 12980 0
327 20250219 131800 383007750 12980 12980 12980 12980 0
328 20250219 131700 383007750 12980 12980 12980 12980 0
329 20250219 131600 383007750 12980 12980 12980 12980 0
330 20250219 131500 383007750 12980 12980 12980 12980 0
331 20250219 131400 383007750 12980 12980 12980 12980 400
332 20250219 131300 377815750 12950 12950 12950 12950 54
333 20250219 131200 377116450 12980 12980 12980 12980 1
334 20250219 131100 377103470 12990 12980 12990 12980 4
335 20250219 131000 377051540 12950 12950 12950 12950 0
336 20250219 130900 377051540 12950 12950 12950 12950 0
337 20250219 130800 377051540 12950 12950 12950 12950 0
338 20250219 130700 377051540 12950 12950 12950 12940 737
339 20250219 130600 367508890 12950 12950 12950 12950 6
340 20250219 130500 367431190 12950 12950 12950 12950 0
341 20250219 130400 367431190 12950 12960 12960 12950 28
342 20250219 130300 367068490 12950 12950 12950 12950 0
343 20250219 130200 367068490 12950 12950 12950 12950 0
344 20250219 130100 367068490 12950 12950 12950 12950 0
345 20250219 130000 367068490 12950 12950 12950 12950 1
346 20250219 125900 367055540 12960 12960 12960 12960 0
347 20250219 125800 367055540 12960 12960 12960 12960 39
348 20250219 125700 366550100 12970 12970 12970 12970 1
349 20250219 125600 366537130 12980 12980 12980 12980 0
350 20250219 125500 366537130 12980 12980 12980 12980 0
351 20250219 125400 366537130 12980 12980 12980 12980 0
352 20250219 125300 366537130 12980 12980 12980 12980 0
353 20250219 125200 366537130 12980 12980 12980 12980 0
354 20250219 125100 366537130 12980 12980 12980 12980 0
355 20250219 125000 366537130 12980 12980 12980 12980 0
356 20250219 124900 366537130 12980 12980 12980 12980 0
357 20250219 124800 366537130 12980 12980 12980 12980 0
358 20250219 124700 366537130 12980 12980 12980 12980 50
359 20250219 124600 365888130 12980 12980 12980 12980 0
360 20250219 124500 365888130 12980 12980 12980 12980 1
361 20250219 124400 365875150 12960 12960 12960 12960 0
362 20250219 124300 365875150 12960 12960 12960 12960 32
363 20250219 124200 365460430 12950 12950 12950 12950 0
364 20250219 124100 365460430 12950 12950 12950 12950 0
365 20250219 124000 365460430 12950 12950 12950 12950 0
366 20250219 123900 365460430 12950 12950 12950 12950 0
367 20250219 123800 365460430 12950 12950 12950 12950 0
368 20250219 123700 365460430 12950 12950 12950 12950 0
369 20250219 123600 365460430 12950 12990 13000 12950 69
370 20250219 123500 364564360 12980 12980 12980 12980 50
371 20250219 123400 363915360 12960 12960 12960 12960 31
372 20250219 123300 363513600 12970 12970 12970 12970 0
373 20250219 123200 363513600 12970 12970 12970 12970 0
374 20250219 123100 363513600 12970 12970 12970 12970 0
375 20250219 123000 363513600 12970 12970 12970 12970 0
376 20250219 122900 363513600 12970 12970 12970 12970 14
377 20250219 122800 363332020 12970 12970 12970 12970 0
378 20250219 122700 363332020 12970 12970 12970 12970 0
379 20250219 122600 363332020 12970 12970 12970 12970 9
380 20250219 122500 363215290 12970 12970 12970 12970 41
381 20250219 122400 362683520 12970 12970 12970 12970 0
382 20250219 122300 362683520 12970 12970 12970 12970 0
383 20250219 122200 362683520 12970 12970 12970 12970 0
384 20250219 122100 362683520 12970 12970 12970 12970 100
385 20250219 122000 361386520 12980 12980 12980 12980 0
386 20250219 121900 361386520 12980 12980 12980 12980 0
387 20250219 121800 361386520 12980 12980 12980 12980 0
388 20250219 121700 361386520 12980 12980 12980 12980 0
389 20250219 121600 361386520 12980 12980 12980 12980 30
390 20250219 121500 360997120 12980 12980 12980 12980 14
391 20250219 121400 360815400 12980 12980 12980 12980 1
392 20250219 121300 360802420 12970 12970 12970 12970 0
393 20250219 121200 360802420 12970 12970 12970 12970 36
394 20250219 121100 360335500 12970 12970 12970 12970 0
395 20250219 121000 360335500 12970 12970 12970 12970 2
396 20250219 120900 360309560 12980 12980 12980 12980 0
397 20250219 120800 360309560 12980 12980 12980 12980 0
398 20250219 120700 360309560 12980 12980 12980 12980 0
399 20250219 120600 360309560 12980 12980 12980 12980 0
400 20250219 120500 360309560 12980 12980 12980 12980 0
401 20250219 120400 360309560 12980 12980 12980 12980 0
402 20250219 120300 360309560 12980 12980 12980 12980 0
403 20250219 120200 360309560 12980 12980 12980 12980 80
404 20250219 120100 359271160 12930 12950 12950 12930 280
405 20250219 120000 355647250 12950 12950 12950 12950 0
406 20250219 115900 355647250 12950 12940 12950 12940 92
407 20250219 115800 354455910 12950 12950 12950 12950 63
408 20250219 115700 353640060 12950 12950 12950 12950 0
409 20250219 115600 353640060 12950 12950 12950 12950 0
410 20250219 115500 353640060 12950 12950 12950 12950 1
411 20250219 115400 353627110 12980 12980 12980 12980 0
412 20250219 115300 353627110 12980 12980 12980 12980 51
413 20250219 115200 352965130 12980 12980 12980 12980 4
414 20250219 115100 352913210 12950 12950 12950 12950 0
415 20250219 115000 352913210 12950 12950 12950 12950 0
416 20250219 114900 352913210 12950 12950 12950 12950 0
417 20250219 114800 352913210 12950 12950 12950 12950 40
418 20250219 114700 352395210 12940 12950 12950 12940 37
419 20250219 114600 351916400 12910 13010 13010 12910 581
420 20250219 114500 344384790 13010 13010 13010 13010 0
421 20250219 114400 344384790 13010 13010 13010 13010 0
422 20250219 114300 344384790 13010 13010 13010 13010 0
423 20250219 114200 344384790 13010 13010 13010 13010 6
424 20250219 114100 344306730 13020 13020 13020 13020 0
425 20250219 114000 344306730 13020 13020 13020 13020 0
426 20250219 113900 344306730 13020 13020 13020 13020 0
427 20250219 113800 344306730 13020 13020 13020 13020 2
428 20250219 113700 344280690 13030 13030 13030 13030 2
429 20250219 113600 344254630 13020 13020 13020 13020 25
430 20250219 113500 343929130 13030 13040 13040 13030 10
431 20250219 113400 343798780 13040 13040 13040 13040 0
432 20250219 113300 343798780 13040 13040 13040 13040 0
433 20250219 113200 343798780 13040 13040 13040 13040 1
434 20250219 113100 343785740 13010 13010 13010 13010 0
435 20250219 113000 343785740 13010 13010 13010 13010 0
436 20250219 112900 343785740 13010 13010 13010 13010 0
437 20250219 112800 343785740 13010 13010 13010 13010 0
438 20250219 112700 343785740 13010 13010 13040 13010 68
439 20250219 112600 342900910 13010 13010 13010 13010 0
440 20250219 112500 342900910 13010 13010 13010 13010 0
441 20250219 112400 342900910 13010 13010 13010 13010 0
442 20250219 112300 342900910 13010 13010 13010 13010 0
443 20250219 112200 342900910 13010 13010 13010 13010 80
444 20250219 112100 341860110 13010 13010 13010 13010 0
445 20250219 112000 341860110 13010 13010 13010 13010 0
446 20250219 111900 341860110 13010 13010 13010 13010 0
447 20250219 111800 341860110 13010 13010 13010 13010 1
448 20250219 111700 341847100 13050 13040 13050 13040 510
449 20250219 111600 335192370 13000 13020 13030 13000 241
450 20250219 111500 332057700 13020 13020 13020 13020 60
451 20250219 111400 331276500 13040 13040 13050 13040 187
452 20250219 111300 328836900 13050 13050 13050 13050 10
453 20250219 111200 328706400 13050 13050 13050 13050 0
454 20250219 111100 328706400 13050 13050 13050 13050 84
455 20250219 111000 327610200 13050 13070 13070 13050 430
456 20250219 110900 321996640 13070 13070 13070 13070 13
457 20250219 110800 321826730 13070 13100 13100 13070 144
458 20250219 110700 319944440 13070 13070 13070 13070 0
459 20250219 110600 319944440 13070 13080 13080 13070 207
460 20250219 110500 317238840 13100 13080 13100 13070 1104
461 20250219 110400 302794550 13100 13100 13100 13100 805
462 20250219 110300 292249050 13110 13100 13110 13100 80
463 20250219 110200 291200550 13100 13100 13100 13090 375
464 20250219 110100 286288150 13110 13110 13110 13110 29
465 20250219 110000 285907960 13110 13090 13110 13090 686
466 20250219 105900 276918840 13030 13030 13030 13030 0
467 20250219 105800 276918840 13030 13030 13030 13030 50
468 20250219 105700 276267340 13030 13030 13030 13030 0
469 20250219 105600 276267340 13030 13030 13030 13030 0
470 20250219 105500 276267340 13030 13080 13100 13030 70
471 20250219 105400 275353700 13080 13080 13080 13080 0
472 20250219 105300 275353700 13080 13080 13080 13080 152
473 20250219 105200 273365540 13070 13070 13100 13070 551
474 20250219 105100 266163670 13110 13090 13110 13090 3807
475 20250219 105000 216292950 13090 13050 13090 13050 946
476 20250219 104900 203929910 13040 13020 13040 12990 420
477 20250219 104800 198464460 12980 13030 13030 12970 38
478 20250219 104700 197971020 12970 13000 13000 12970 330
479 20250219 104600 193681920 13000 13030 13030 12950 1100
480 20250219 104500 179410900 13000 12970 13000 12970 1659
481 20250219 104400 157863470 12980 12980 12980 12980 0
482 20250219 104300 157863470 12980 12960 12980 12960 16
483 20250219 104200 157655990 12960 12950 12960 12950 165
484 20250219 104100 155517610 12950 12940 12950 12940 38
485 20250219 104000 155025530 12950 12950 12950 12950 0
486 20250219 103900 155025530 12950 12950 12950 12950 0
487 20250219 103800 155025530 12950 12950 12950 12950 1
488 20250219 103700 155012580 12950 12950 12950 12950 0
489 20250219 103600 155012580 12950 12950 12950 12950 0
490 20250219 103500 155012580 12950 12950 12950 12950 2
491 20250219 103400 154986680 12920 12920 12920 12920 0
492 20250219 103300 154986680 12920 12930 12930 12920 100
493 20250219 103200 153694140 12930 12930 12930 12930 0
494 20250219 103100 153694140 12930 12930 12930 12930 2
495 20250219 103000 153668280 12950 12950 12950 12950 0
496 20250219 102900 153668280 12950 12950 12950 12950 0
497 20250219 102800 153668280 12950 12950 12950 12950 0
498 20250219 102700 153668280 12950 12950 12950 12950 0
499 20250219 102600 153668280 12950 12950 12950 12950 27
500 20250219 102500 153318630 12960 12950 12960 12950 70
501 20250219 102400 152411930 12950 12950 12950 12950 680
502 20250219 102300 143605930 12950 12950 12950 12950 239
503 20250219 102200 140510880 12930 12930 12930 12930 0
504 20250219 102100 140510880 12930 12930 12930 12930 240
505 20250219 102000 137407680 12930 12930 12930 12920 503
506 20250219 101900 130905160 12950 12950 12950 12950 1
507 20250219 101800 130892210 12930 12960 12960 12930 303
508 20250219 101700 126974330 12960 12960 12960 12960 0
509 20250219 101600 126974330 12960 12960 12960 12960 0
510 20250219 101500 126974330 12960 12960 12960 12960 0
511 20250219 101400 126974330 12960 12960 12960 12960 1
512 20250219 101300 126961370 12960 12960 12960 12960 5
513 20250219 101200 126896570 12930 12950 12950 12930 34
514 20250219 101100 126456290 12930 12930 12930 12930 0
515 20250219 101000 126456290 12930 12950 12950 12930 56
516 20250219 100900 125732110 12950 12950 12950 12950 4
517 20250219 100800 125680310 12970 12970 12970 12970 455
518 20250219 100700 119778960 12970 12970 12970 12970 16
519 20250219 100600 119571440 12920 12920 12920 12920 9
520 20250219 100500 119455160 12920 12920 12920 12920 0
521 20250219 100400 119455160 12920 12960 12960 12920 4
522 20250219 100300 119403440 12960 12960 12960 12960 0
523 20250219 100200 119403440 12960 12960 12960 12960 22
524 20250219 100100 119118320 12970 12970 12970 12970 10
525 20250219 100000 118988620 12970 12970 12970 12970 0
526 20250219 095900 118988620 12970 12970 12970 12970 9
527 20250219 095800 118871890 12970 12970 12970 12970 0
528 20250219 095700 118871890 12970 12970 12970 12970 0
529 20250219 095600 118871890 12970 12970 12970 12970 0
530 20250219 095500 118871890 12970 12970 12970 12970 1
531 20250219 095400 118858920 12970 12970 12970 12970 9
532 20250219 095300 118742190 12980 12980 12980 12980 0
533 20250219 095200 118742190 12980 12940 12980 12940 2434
534 20250219 095100 87172550 12940 12940 12940 12940 1
535 20250219 095000 87159610 12940 12940 12940 12940 3
536 20250219 094900 87120790 12940 12940 12940 12940 0
537 20250219 094800 87120790 12940 12940 12940 12940 10
538 20250219 094700 86991390 12910 12910 12910 12910 51
539 20250219 094600 86332980 12900 12910 12910 12900 82
540 20250219 094500 85274900 12900 12900 12900 12900 3
541 20250219 094400 85236200 12950 12950 12950 12950 0
542 20250219 094300 85236200 12950 12950 12950 12950 3
543 20250219 094200 85197350 12950 12950 12950 12950 30
544 20250219 094100 84808850 12950 12950 12950 12950 2
545 20250219 094000 84782950 12950 12950 12950 12950 0
546 20250219 093900 84782950 12950 12950 12950 12950 25
547 20250219 093800 84459200 12950 12950 12950 12950 200
548 20250219 093700 81869200 12940 12940 12940 12940 25
549 20250219 093600 81545700 12940 12940 12940 12940 149
550 20250219 093500 79617640 12940 12890 12940 12890 414
551 20250219 093400 74281130 12890 12890 12890 12890 1
552 20250219 093300 74268240 12890 12910 12950 12890 904
553 20250219 093200 62579530 12910 12910 12910 12910 60
554 20250219 093100 61804930 12910 12910 12910 12910 2
555 20250219 093000 61779110 12890 12910 12910 12890 79
556 20250219 092900 60759240 12890 12890 12890 12890 0
557 20250219 092800 60759240 12890 12890 12890 12890 261
558 20250219 092700 57394950 12920 12920 12920 12920 153
559 20250219 092600 55418190 12900 12900 12900 12900 0
560 20250219 092500 55418190 12900 12920 12920 12900 52
561 20250219 092400 54746390 12930 12930 12930 12930 20
562 20250219 092300 54487790 12880 12880 12880 12880 0
563 20250219 092200 54487790 12880 12880 12880 12880 0
564 20250219 092100 54487790 12880 12880 12880 12880 0
565 20250219 092000 54487790 12880 12890 12900 12880 1123
566 20250219 091900 40002970 12890 12890 12890 12890 1
567 20250219 091800 39990080 12940 12940 12940 12940 0
568 20250219 091700 39990080 12940 12930 12940 12930 250
569 20250219 091600 36756880 12930 12930 12930 12880 69
570 20250219 091500 35865160 12890 12880 12890 12880 34
571 20250219 091400 35427200 12880 12880 12880 12880 1
572 20250219 091300 35414320 12900 12900 12900 12900 100
573 20250219 091200 34124320 12950 12940 12950 12940 7
574 20250219 091100 34033720 12900 12890 12900 12850 204
575 20250219 091000 31402200 12850 12850 12850 12850 1
576 20250219 090900 31389350 12850 12880 12880 12850 285
577 20250219 090800 27725150 12880 12900 12900 12880 46
578 20250219 090700 27132020 12900 12950 12990 12900 7
579 20250219 090600 27041580 12950 12950 12950 12950 101
580 20250219 090500 25733630 12890 12890 12890 12880 1379
581 20250219 090400 7963840 12890 12890 12890 12890 5
582 20250219 090300 7899390 12900 12900 12900 12900 218
583 20250219 090200 5087190 12900 13010 13010 12900 3
584 20250219 090100 5048380 12930 12940 12940 12930 52
585 20250219 090000 4376000 12950 13030 13030 12950 328

1
004560/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,11179,15078811,142755830,192556416470,0.07
20250214,11952,15078811,152029440,191802475920,0.08
20250213,11309,15078811,141475590,188635925610,0.07
20250212,11774,15078811,142936360,183056765540,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 11179 15078811 142755830 192556416470 0.07
3 20250214 11952 15078811 152029440 191802475920 0.08
4 20250213 11309 15078811 141475590 188635925610 0.07
5 20250212 11774 15078811 142936360 183056765540 0.08