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

586
004960/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184400,103510450,6470,6470,6470,6470,194
20250219,184300,103510450,6470,6470,6470,6470,0
20250219,184200,103510450,6470,6470,6470,6470,0
20250219,184100,103510450,6470,6470,6470,6470,0
20250219,184000,103510450,6470,6470,6470,6470,0
20250219,183900,103510450,6470,6470,6470,6470,0
20250219,183800,103510450,6470,6470,6470,6470,0
20250219,183700,103510450,6470,6470,6470,6470,0
20250219,183600,103510450,6470,6470,6470,6470,0
20250219,183500,103510450,6470,6470,6470,6470,0
20250219,183400,103510450,6470,6470,6470,6470,0
20250219,183300,103510450,6470,6470,6470,6470,0
20250219,183200,103510450,6470,6470,6470,6470,0
20250219,183100,103510450,6470,6470,6470,6470,0
20250219,183000,103510450,6470,6470,6470,6470,0
20250219,182900,103510450,6470,6470,6470,6470,0
20250219,182800,103510450,6470,6470,6470,6470,0
20250219,182700,103510450,6470,6470,6470,6470,0
20250219,182600,103510450,6470,6470,6470,6470,0
20250219,182500,103510450,6470,6470,6470,6470,0
20250219,182400,103510450,6470,6470,6470,6470,0
20250219,182300,103510450,6470,6470,6470,6470,0
20250219,182200,103510450,6470,6470,6470,6470,0
20250219,182100,103510450,6470,6470,6470,6470,0
20250219,182000,103510450,6470,6470,6470,6470,0
20250219,181900,103510450,6470,6470,6470,6470,0
20250219,181800,103510450,6470,6470,6470,6470,0
20250219,181700,103510450,6470,6470,6470,6470,0
20250219,181600,103510450,6470,6470,6470,6470,0
20250219,181500,103510450,6470,6470,6470,6470,0
20250219,181400,103510450,6470,6470,6470,6470,194
20250219,181300,103510450,6470,6470,6470,6470,0
20250219,181200,103510450,6470,6470,6470,6470,0
20250219,181100,103510450,6470,6470,6470,6470,0
20250219,181000,103510450,6470,6470,6470,6470,0
20250219,180900,103510450,6470,6470,6470,6470,0
20250219,180800,103510450,6470,6470,6470,6470,0
20250219,180700,103510450,6470,6470,6470,6470,0
20250219,180600,103510450,6470,6470,6470,6470,0
20250219,180500,103510450,6470,6470,6470,6470,0
20250219,180400,103510450,6470,6470,6470,6470,0
20250219,180300,103510450,6470,6470,6470,6470,0
20250219,180200,103510450,6470,6470,6470,6470,0
20250219,180100,103510450,6470,6470,6470,6470,0
20250219,180000,103510450,6470,6470,6470,6470,0
20250219,175900,103510450,6470,6470,6470,6470,0
20250219,175800,103510450,6470,6470,6470,6470,0
20250219,175700,103510450,6470,6470,6470,6470,0
20250219,175600,103510450,6470,6470,6470,6470,0
20250219,175500,103510450,6470,6470,6470,6470,0
20250219,175400,103510450,6470,6470,6470,6470,0
20250219,175300,103510450,6470,6470,6470,6470,0
20250219,175200,103510450,6470,6470,6470,6470,0
20250219,175100,103510450,6470,6470,6470,6470,0
20250219,175000,103510450,6470,6470,6470,6470,0
20250219,174900,103510450,6470,6470,6470,6470,0
20250219,174800,103510450,6470,6470,6470,6470,0
20250219,174700,103510450,6470,6470,6470,6470,0
20250219,174600,103510450,6470,6470,6470,6470,0
20250219,174500,103510450,6470,6470,6470,6470,0
20250219,174400,103510450,6470,6470,6470,6470,194
20250219,174300,103510450,6470,6470,6470,6470,0
20250219,174200,103510450,6470,6470,6470,6470,0
20250219,174100,103510450,6470,6470,6470,6470,0
20250219,174000,103510450,6470,6470,6470,6470,0
20250219,173900,103510450,6470,6470,6470,6470,0
20250219,173800,103510450,6470,6470,6470,6470,0
20250219,173700,103510450,6470,6470,6470,6470,0
20250219,173600,103510450,6470,6470,6470,6470,0
20250219,173500,103510450,6470,6470,6470,6470,0
20250219,173400,103510450,6470,6470,6470,6470,0
20250219,173300,103510450,6470,6470,6470,6470,0
20250219,173200,103510450,6470,6470,6470,6470,0
20250219,173100,103510450,6470,6470,6470,6470,0
20250219,173000,103510450,6470,6470,6470,6470,0
20250219,172900,103510450,6470,6470,6470,6470,0
20250219,172800,103510450,6470,6470,6470,6470,0
20250219,172700,103510450,6470,6470,6470,6470,0
20250219,172600,103510450,6470,6470,6470,6470,0
20250219,172500,103510450,6470,6470,6470,6470,0
20250219,172400,103510450,6470,6470,6470,6470,0
20250219,172300,103510450,6470,6470,6470,6470,0
20250219,172200,103510450,6470,6470,6470,6470,0
20250219,172100,103510450,6470,6470,6470,6470,0
20250219,172000,103510450,6470,6470,6470,6470,0
20250219,171900,103510450,6470,6470,6470,6470,0
20250219,171800,103510450,6470,6470,6470,6470,0
20250219,171700,103510450,6470,6470,6470,6470,0
20250219,171600,103510450,6470,6470,6470,6470,0
20250219,171500,103510450,6470,6470,6470,6470,0
20250219,171400,103510450,6470,6470,6470,6470,194
20250219,171300,103510450,6470,6470,6470,6470,0
20250219,171200,103510450,6470,6470,6470,6470,0
20250219,171100,103510450,6470,6470,6470,6470,0
20250219,171000,103510450,6470,6470,6470,6470,0
20250219,170900,103510450,6470,6470,6470,6470,0
20250219,170800,103510450,6470,6470,6470,6470,0
20250219,170700,103510450,6470,6470,6470,6470,0
20250219,170600,103510450,6470,6470,6470,6470,0
20250219,170500,103510450,6470,6470,6470,6470,0
20250219,170400,103510450,6470,6470,6470,6470,0
20250219,170300,103510450,6470,6470,6470,6470,0
20250219,170200,103510450,6470,6470,6470,6470,0
20250219,170100,103510450,6470,6470,6470,6470,0
20250219,170000,103510450,6470,6470,6470,6470,0
20250219,165900,103510450,6470,6470,6470,6470,0
20250219,165800,103510450,6470,6470,6470,6470,0
20250219,165700,103510450,6470,6470,6470,6470,0
20250219,165600,103510450,6470,6470,6470,6470,0
20250219,165500,103510450,6470,6470,6470,6470,0
20250219,165400,103510450,6470,6470,6470,6470,0
20250219,165300,103510450,6470,6470,6470,6470,0
20250219,165200,103510450,6470,6470,6470,6470,0
20250219,165100,103510450,6470,6470,6470,6470,0
20250219,165000,103510450,6470,6470,6470,6470,0
20250219,164900,103510450,6470,6470,6470,6470,0
20250219,164800,103510450,6470,6470,6470,6470,0
20250219,164700,103510450,6470,6470,6470,6470,0
20250219,164600,103510450,6470,6470,6470,6470,0
20250219,164500,103510450,6470,6470,6470,6470,0
20250219,164400,103510450,6470,6470,6470,6470,194
20250219,164300,103510450,6470,6470,6470,6470,0
20250219,164200,103510450,6470,6470,6470,6470,0
20250219,164100,103510450,6470,6470,6470,6470,0
20250219,164000,103510450,6470,6470,6470,6470,0
20250219,163900,103510450,6470,6470,6470,6470,0
20250219,163800,103510450,6470,6470,6470,6470,0
20250219,163700,103510450,6470,6470,6470,6470,0
20250219,163600,103510450,6470,6470,6470,6470,0
20250219,163500,103510450,6470,6470,6470,6470,0
20250219,163400,103510450,6470,6470,6470,6470,0
20250219,163300,103510450,6470,6470,6470,6470,0
20250219,163200,103510450,6470,6470,6470,6470,0
20250219,163100,103510450,6470,6470,6470,6470,0
20250219,163000,103510450,6470,6470,6470,6470,0
20250219,162900,103510450,6470,6470,6470,6470,0
20250219,162800,103510450,6470,6470,6470,6470,0
20250219,162700,103510450,6470,6470,6470,6470,0
20250219,162600,103510450,6470,6470,6470,6470,0
20250219,162500,103510450,6470,6470,6470,6470,0
20250219,162400,103510450,6470,6470,6470,6470,0
20250219,162300,103510450,6470,6470,6470,6470,0
20250219,162200,103510450,6470,6470,6470,6470,0
20250219,162100,103510450,6470,6470,6470,6470,0
20250219,162000,103510450,6470,6470,6470,6470,0
20250219,161900,103510450,6470,6470,6470,6470,0
20250219,161800,103510450,6470,6470,6470,6470,0
20250219,161700,103510450,6470,6470,6470,6470,0
20250219,161600,103510450,6470,6470,6470,6470,0
20250219,161500,103510450,6470,6470,6470,6470,0
20250219,161400,103510450,6470,6470,6470,6470,194
20250219,161300,103510450,6470,6470,6470,6470,0
20250219,161200,103510450,6470,6470,6470,6470,0
20250219,161100,103510450,6470,6470,6470,6470,0
20250219,161000,103510450,6470,6470,6470,6470,0
20250219,160900,103510450,6470,6470,6470,6470,0
20250219,160800,103510450,6470,6470,6470,6470,0
20250219,160700,103510450,6470,6470,6470,6470,0
20250219,160600,103510450,6470,6470,6470,6470,0
20250219,160500,103510450,6470,6470,6470,6470,0
20250219,160400,103510450,6470,6470,6470,6470,0
20250219,160300,103510450,6470,6470,6470,6470,0
20250219,160200,103510450,6470,6470,6470,6470,0
20250219,160100,103510450,6470,6470,6470,6470,0
20250219,160000,103510450,6470,6470,6470,6470,0
20250219,155900,103510450,6470,6470,6470,6470,0
20250219,155800,103510450,6470,6470,6470,6470,0
20250219,155700,103510450,6470,6470,6470,6470,0
20250219,155600,103510450,6470,6470,6470,6470,0
20250219,155500,103510450,6470,6470,6470,6470,0
20250219,155400,103510450,6470,6470,6470,6470,0
20250219,155300,103510450,6470,6470,6470,6470,0
20250219,155200,103510450,6470,6470,6470,6470,0
20250219,155100,103510450,6470,6470,6470,6470,0
20250219,155000,103510450,6470,6470,6470,6470,0
20250219,154900,103510450,6470,6470,6470,6470,0
20250219,154800,103510450,6470,6470,6470,6470,0
20250219,154700,103510450,6470,6470,6470,6470,0
20250219,154600,103510450,6470,6470,6470,6470,0
20250219,154500,103510450,6470,6470,6470,6470,0
20250219,154400,103510450,6470,6470,6470,6470,194
20250219,154300,103510450,6470,6470,6470,6470,0
20250219,154200,103510450,6470,6470,6470,6470,0
20250219,154100,103510450,6470,6470,6470,6470,0
20250219,154000,103510450,6470,6470,6470,6470,0
20250219,153900,103510450,6470,6470,6470,6470,0
20250219,153800,103510450,6470,6470,6470,6470,0
20250219,153700,103510450,6470,6470,6470,6470,0
20250219,153600,103510450,6470,6470,6470,6470,0
20250219,153500,103510450,6470,6470,6470,6470,0
20250219,153400,103510450,6470,6470,6470,6470,0
20250219,153300,103510450,6470,6470,6470,6470,0
20250219,153200,103510450,6470,6470,6470,6470,0
20250219,153100,103510450,6470,6470,6470,6470,0
20250219,153000,103510450,6470,6470,6470,6470,194
20250219,152900,102255270,6470,6470,6470,6470,0
20250219,152800,102255270,6470,6470,6470,6470,0
20250219,152700,102255270,6470,6470,6470,6470,0
20250219,152600,102255270,6470,6470,6470,6470,0
20250219,152500,102255270,6470,6470,6470,6470,0
20250219,152400,102255270,6470,6470,6470,6470,0
20250219,152300,102255270,6470,6470,6470,6470,0
20250219,152200,102255270,6470,6470,6470,6470,0
20250219,152100,102255270,6470,6470,6470,6470,0
20250219,152000,102255270,6470,6470,6470,6470,0
20250219,151900,102255270,6470,6450,6470,6450,12
20250219,151800,102177850,6470,6470,6470,6470,0
20250219,151700,102177850,6470,6470,6470,6470,0
20250219,151600,102177850,6470,6470,6470,6470,0
20250219,151500,102177850,6470,6470,6470,6470,0
20250219,151400,102177850,6470,6470,6470,6470,70
20250219,151300,101724950,6470,6470,6470,6470,0
20250219,151200,101724950,6470,6470,6470,6470,0
20250219,151100,101724950,6470,6470,6470,6470,0
20250219,151000,101724950,6470,6470,6470,6470,0
20250219,150900,101724950,6470,6470,6470,6470,0
20250219,150800,101724950,6470,6470,6470,6470,0
20250219,150700,101724950,6470,6470,6470,6470,0
20250219,150600,101724950,6470,6470,6470,6470,0
20250219,150500,101724950,6470,6470,6470,6470,0
20250219,150400,101724950,6470,6470,6470,6470,0
20250219,150300,101724950,6470,6470,6470,6470,0
20250219,150200,101724950,6470,6470,6470,6470,0
20250219,150100,101724950,6470,6470,6470,6470,0
20250219,150000,101724950,6470,6470,6470,6470,0
20250219,145900,101724950,6470,6470,6470,6470,0
20250219,145800,101724950,6470,6470,6470,6470,2
20250219,145700,101712010,6470,6470,6470,6470,84
20250219,145600,101168530,6470,6460,6470,6460,2
20250219,145500,101155600,6460,6460,6460,6460,50
20250219,145400,100832600,6460,6460,6460,6460,49
20250219,145300,100516060,6460,6460,6460,6460,100
20250219,145200,99870060,6470,6470,6470,6470,0
20250219,145100,99870060,6470,6470,6470,6470,0
20250219,145000,99870060,6470,6470,6470,6470,0
20250219,144900,99870060,6470,6470,6470,6470,0
20250219,144800,99870060,6470,6470,6470,6470,0
20250219,144700,99870060,6470,6470,6470,6470,0
20250219,144600,99870060,6470,6470,6470,6470,0
20250219,144500,99870060,6470,6470,6470,6470,0
20250219,144400,99870060,6470,6470,6470,6470,0
20250219,144300,99870060,6470,6470,6470,6470,1
20250219,144200,99863590,6450,6450,6450,6450,0
20250219,144100,99863590,6450,6450,6450,6450,7
20250219,144000,99818440,6450,6450,6450,6450,2
20250219,143900,99805540,6450,6450,6450,6450,0
20250219,143800,99805540,6450,6450,6450,6450,0
20250219,143700,99805540,6450,6450,6450,6450,0
20250219,143600,99805540,6450,6450,6450,6450,0
20250219,143500,99805540,6450,6450,6450,6450,21
20250219,143400,99670090,6460,6460,6460,6460,0
20250219,143300,99670090,6460,6460,6460,6460,0
20250219,143200,99670090,6460,6460,6460,6460,0
20250219,143100,99670090,6460,6460,6460,6460,30
20250219,143000,99476290,6450,6450,6450,6450,30
20250219,142900,99282790,6450,6450,6450,6450,0
20250219,142800,99282790,6450,6450,6450,6450,0
20250219,142700,99282790,6450,6450,6450,6450,0
20250219,142600,99282790,6450,6450,6450,6450,255
20250219,142500,97638040,6450,6450,6450,6450,300
20250219,142400,95703040,6450,6450,6450,6450,0
20250219,142300,95703040,6450,6450,6450,6450,0
20250219,142200,95703040,6450,6450,6450,6450,30
20250219,142100,95509540,6470,6470,6470,6470,0
20250219,142000,95509540,6470,6470,6470,6470,0
20250219,141900,95509540,6470,6470,6470,6470,0
20250219,141800,95509540,6470,6470,6470,6470,0
20250219,141700,95509540,6470,6470,6470,6470,1
20250219,141600,95503070,6470,6450,6470,6450,45
20250219,141500,95212660,6450,6450,6450,6450,0
20250219,141400,95212660,6450,6450,6450,6450,390
20250219,141300,92697160,6450,6450,6450,6450,0
20250219,141200,92697160,6450,6450,6450,6450,0
20250219,141100,92697160,6450,6450,6450,6450,0
20250219,141000,92697160,6450,6450,6450,6450,6
20250219,140900,92658460,6450,6450,6450,6450,1
20250219,140800,92652010,6450,6450,6450,6450,0
20250219,140700,92652010,6450,6450,6450,6450,1
20250219,140600,92645560,6450,6450,6450,6450,0
20250219,140500,92645560,6450,6450,6450,6450,1
20250219,140400,92639110,6440,6440,6440,6440,0
20250219,140300,92639110,6440,6440,6440,6440,0
20250219,140200,92639110,6440,6440,6440,6440,0
20250219,140100,92639110,6440,6440,6440,6440,1275
20250219,140000,84428110,6450,6450,6450,6450,1
20250219,135900,84421660,6450,6450,6450,6450,0
20250219,135800,84421660,6450,6450,6450,6450,0
20250219,135700,84421660,6450,6450,6450,6450,0
20250219,135600,84421660,6450,6450,6450,6450,28
20250219,135500,84241060,6440,6450,6450,6440,361
20250219,135400,81915810,6450,6450,6450,6450,0
20250219,135300,81915810,6450,6450,6450,6450,0
20250219,135200,81915810,6450,6450,6450,6450,0
20250219,135100,81915810,6450,6450,6450,6450,100
20250219,135000,81270810,6450,6450,6450,6450,0
20250219,134900,81270810,6450,6450,6450,6450,0
20250219,134800,81270810,6450,6450,6450,6450,1
20250219,134700,81264360,6450,6450,6450,6450,0
20250219,134600,81264360,6450,6450,6450,6450,0
20250219,134500,81264360,6450,6450,6450,6450,1
20250219,134400,81257910,6450,6450,6450,6450,0
20250219,134300,81257910,6450,6450,6450,6450,0
20250219,134200,81257910,6450,6450,6450,6450,0
20250219,134100,81257910,6450,6450,6450,6450,0
20250219,134000,81257910,6450,6450,6450,6450,0
20250219,133900,81257910,6450,6450,6450,6450,0
20250219,133800,81257910,6450,6450,6450,6450,0
20250219,133700,81257910,6450,6450,6450,6450,0
20250219,133600,81257910,6450,6450,6450,6450,0
20250219,133500,81257910,6450,6450,6450,6450,0
20250219,133400,81257910,6450,6450,6450,6450,0
20250219,133300,81257910,6450,6450,6450,6450,0
20250219,133200,81257910,6450,6450,6450,6450,0
20250219,133100,81257910,6450,6450,6450,6450,5
20250219,133000,81225660,6450,6450,6450,6450,0
20250219,132900,81225660,6450,6450,6450,6450,0
20250219,132800,81225660,6450,6450,6450,6450,0
20250219,132700,81225660,6450,6450,6450,6450,0
20250219,132600,81225660,6450,6450,6450,6450,0
20250219,132500,81225660,6450,6450,6450,6450,0
20250219,132400,81225660,6450,6450,6450,6450,0
20250219,132300,81225660,6450,6450,6450,6450,0
20250219,132200,81225660,6450,6450,6450,6450,0
20250219,132100,81225660,6450,6450,6450,6450,0
20250219,132000,81225660,6450,6450,6450,6450,0
20250219,131900,81225660,6450,6450,6450,6450,0
20250219,131800,81225660,6450,6450,6450,6450,0
20250219,131700,81225660,6450,6450,6450,6450,101
20250219,131600,80574210,6460,6460,6460,6460,0
20250219,131500,80574210,6460,6460,6460,6460,0
20250219,131400,80574210,6460,6460,6460,6460,0
20250219,131300,80574210,6460,6460,6460,6460,0
20250219,131200,80574210,6460,6460,6460,6460,0
20250219,131100,80574210,6460,6460,6460,6460,10
20250219,131000,80509610,6460,6460,6460,6460,0
20250219,130900,80509610,6460,6460,6460,6460,0
20250219,130800,80509610,6460,6460,6460,6460,10
20250219,130700,80445010,6470,6460,6470,6460,52
20250219,130600,80109080,6460,6460,6460,6460,0
20250219,130500,80109080,6460,6460,6460,6460,0
20250219,130400,80109080,6460,6460,6460,6460,0
20250219,130300,80109080,6460,6460,6460,6460,0
20250219,130200,80109080,6460,6460,6460,6460,0
20250219,130100,80109080,6460,6460,6460,6460,0
20250219,130000,80109080,6460,6460,6460,6460,0
20250219,125900,80109080,6460,6460,6460,6450,544
20250219,125800,76595690,6470,6470,6470,6470,10
20250219,125700,76530990,6470,6470,6470,6470,0
20250219,125600,76530990,6470,6470,6470,6470,0
20250219,125500,76530990,6470,6470,6470,6470,0
20250219,125400,76530990,6470,6470,6470,6470,0
20250219,125300,76530990,6470,6470,6470,6470,0
20250219,125200,76530990,6470,6470,6470,6470,0
20250219,125100,76530990,6470,6470,6470,6470,40
20250219,125000,76272190,6470,6470,6470,6470,0
20250219,124900,76272190,6470,6470,6470,6470,0
20250219,124800,76272190,6470,6470,6470,6470,5
20250219,124700,76239840,6480,6480,6480,6480,0
20250219,124600,76239840,6480,6480,6480,6480,0
20250219,124500,76239840,6480,6480,6480,6480,1
20250219,124400,76233360,6480,6480,6480,6480,0
20250219,124300,76233360,6480,6480,6480,6480,1
20250219,124200,76226880,6490,6490,6490,6490,0
20250219,124100,76226880,6490,6490,6490,6490,0
20250219,124000,76226880,6490,6490,6490,6490,0
20250219,123900,76226880,6490,6490,6490,6490,1
20250219,123800,76220390,6470,6470,6470,6470,19
20250219,123700,76097460,6490,6490,6490,6490,0
20250219,123600,76097460,6490,6490,6490,6490,0
20250219,123500,76097460,6490,6490,6490,6490,0
20250219,123400,76097460,6490,6490,6490,6490,0
20250219,123300,76097460,6490,6490,6490,6490,3
20250219,123200,76077990,6470,6470,6470,6470,0
20250219,123100,76077990,6470,6470,6470,6470,1
20250219,123000,76071520,6490,6490,6490,6490,0
20250219,122900,76071520,6490,6490,6490,6490,0
20250219,122800,76071520,6490,6490,6490,6490,0
20250219,122700,76071520,6490,6490,6490,6490,0
20250219,122600,76071520,6490,6490,6490,6490,0
20250219,122500,76071520,6490,6490,6490,6490,0
20250219,122400,76071520,6490,6490,6490,6490,77
20250219,122300,75571790,6460,6480,6480,6460,13
20250219,122200,75487750,6490,6490,6490,6490,0
20250219,122100,75487750,6490,6490,6490,6490,0
20250219,122000,75487750,6490,6490,6490,6490,0
20250219,121900,75487750,6490,6490,6490,6490,0
20250219,121800,75487750,6490,6490,6490,6490,3
20250219,121700,75468280,6490,6490,6490,6490,0
20250219,121600,75468280,6490,6490,6490,6490,0
20250219,121500,75468280,6490,6490,6490,6490,0
20250219,121400,75468280,6490,6490,6490,6490,0
20250219,121300,75468280,6490,6490,6490,6490,0
20250219,121200,75468280,6490,6490,6490,6490,0
20250219,121100,75468280,6490,6490,6490,6490,0
20250219,121000,75468280,6490,6490,6490,6490,112
20250219,120900,74741400,6490,6490,6490,6490,0
20250219,120800,74741400,6490,6490,6490,6490,0
20250219,120700,74741400,6490,6490,6490,6490,0
20250219,120600,74741400,6490,6490,6490,6490,0
20250219,120500,74741400,6490,6490,6490,6490,0
20250219,120400,74741400,6490,6490,6490,6490,50
20250219,120300,74416900,6490,6490,6490,6490,0
20250219,120200,74416900,6490,6490,6490,6490,0
20250219,120100,74416900,6490,6490,6490,6490,0
20250219,120000,74416900,6490,6490,6490,6490,0
20250219,115900,74416900,6490,6490,6490,6490,0
20250219,115800,74416900,6490,6490,6490,6490,0
20250219,115700,74416900,6490,6490,6490,6490,0
20250219,115600,74416900,6490,6490,6490,6490,50
20250219,115500,74092400,6490,6490,6490,6490,0
20250219,115400,74092400,6490,6490,6490,6490,0
20250219,115300,74092400,6490,6490,6490,6490,0
20250219,115200,74092400,6490,6490,6490,6490,0
20250219,115100,74092400,6490,6490,6490,6490,50
20250219,115000,73767900,6490,6490,6490,6490,0
20250219,114900,73767900,6490,6490,6490,6490,0
20250219,114800,73767900,6490,6490,6490,6490,50
20250219,114700,73443400,6490,6490,6490,6490,0
20250219,114600,73443400,6490,6490,6490,6490,0
20250219,114500,73443400,6490,6490,6490,6490,1
20250219,114400,73436910,6460,6480,6480,6460,600
20250219,114300,69559420,6490,6490,6490,6490,0
20250219,114200,69559420,6490,6490,6490,6490,0
20250219,114100,69559420,6490,6490,6490,6490,1
20250219,114000,69552930,6490,6490,6490,6490,0
20250219,113900,69552930,6490,6490,6490,6490,0
20250219,113800,69552930,6490,6490,6490,6490,0
20250219,113700,69552930,6490,6490,6490,6490,0
20250219,113600,69552930,6490,6490,6490,6490,5
20250219,113500,69520480,6490,6490,6490,6490,0
20250219,113400,69520480,6490,6490,6490,6490,0
20250219,113300,69520480,6490,6490,6490,6490,0
20250219,113200,69520480,6490,6490,6490,6490,0
20250219,113100,69520480,6490,6490,6490,6490,1
20250219,113000,69513990,6500,6500,6500,6500,0
20250219,112900,69513990,6500,6500,6500,6500,0
20250219,112800,69513990,6500,6500,6500,6500,0
20250219,112700,69513990,6500,6500,6500,6500,0
20250219,112600,69513990,6500,6500,6500,6500,0
20250219,112500,69513990,6500,6500,6500,6500,0
20250219,112400,69513990,6500,6490,6500,6490,2001
20250219,112300,56527490,6490,6490,6490,6490,1
20250219,112200,56521000,6470,6470,6470,6470,0
20250219,112100,56521000,6470,6470,6470,6470,304
20250219,112000,54554120,6490,6490,6490,6490,6
20250219,111900,54515180,6490,6490,6490,6490,1
20250219,111800,54508690,6480,6480,6480,6480,218
20250219,111700,53096050,6480,6480,6480,6480,0
20250219,111600,53096050,6480,6480,6480,6480,0
20250219,111500,53096050,6480,6480,6480,6480,0
20250219,111400,53096050,6480,6480,6480,6480,0
20250219,111300,53096050,6480,6480,6480,6480,300
20250219,111200,51152050,6480,6480,6480,6480,0
20250219,111100,51152050,6480,6480,6480,6480,0
20250219,111000,51152050,6480,6480,6480,6480,0
20250219,110900,51152050,6480,6480,6480,6480,0
20250219,110800,51152050,6480,6480,6480,6480,0
20250219,110700,51152050,6480,6480,6480,6480,0
20250219,110600,51152050,6480,6460,6480,6460,2
20250219,110500,51139110,6480,6480,6480,6480,0
20250219,110400,51139110,6480,6480,6480,6480,0
20250219,110300,51139110,6480,6480,6480,6480,0
20250219,110200,51139110,6480,6480,6480,6480,1
20250219,110100,51132630,6480,6480,6480,6480,1
20250219,110000,51126150,6470,6470,6470,6470,499
20250219,105900,47897620,6470,6460,6470,6460,2
20250219,105800,47884690,6480,6480,6480,6480,0
20250219,105700,47884690,6480,6480,6480,6480,1
20250219,105600,47878210,6470,6460,6470,6460,9
20250219,105500,47820050,6450,6450,6450,6450,0
20250219,105400,47820050,6450,6460,6460,6450,103
20250219,105300,47155670,6460,6460,6460,6460,0
20250219,105200,47155670,6460,6460,6460,6460,0
20250219,105100,47155670,6460,6460,6460,6460,197
20250219,105000,45883050,6460,6460,6460,6460,17
20250219,104900,45773230,6460,6470,6470,6460,75
20250219,104800,45288300,6460,6460,6460,6460,0
20250219,104700,45288300,6460,6460,6460,6460,0
20250219,104600,45288300,6460,6460,6460,6460,0
20250219,104500,45288300,6460,6460,6460,6460,0
20250219,104400,45288300,6460,6460,6460,6460,0
20250219,104300,45288300,6460,6460,6460,6460,0
20250219,104200,45288300,6460,6460,6460,6460,3
20250219,104100,45268920,6470,6470,6470,6470,92
20250219,104000,44673680,6470,6470,6470,6470,58
20250219,103900,44298420,6480,6480,6480,6480,0
20250219,103800,44298420,6480,6480,6480,6480,0
20250219,103700,44298420,6480,6480,6480,6480,0
20250219,103600,44298420,6480,6480,6480,6480,0
20250219,103500,44298420,6480,6480,6480,6480,0
20250219,103400,44298420,6480,6480,6480,6480,5
20250219,103300,44266020,6480,6480,6480,6480,0
20250219,103200,44266020,6480,6480,6480,6480,0
20250219,103100,44266020,6480,6470,6480,6470,209
20250219,103000,42913780,6460,6460,6460,6460,1
20250219,102900,42907320,6460,6460,6460,6460,29
20250219,102800,42719980,6460,6460,6460,6460,22
20250219,102700,42577860,6470,6470,6470,6470,1
20250219,102600,42571390,6470,6470,6470,6470,0
20250219,102500,42571390,6470,6470,6470,6470,3
20250219,102400,42551980,6470,6460,6470,6460,20
20250219,102300,42422770,6460,6460,6460,6460,118
20250219,102200,41660490,6450,6440,6450,6440,1150
20250219,102100,34245740,6450,6450,6450,6450,1
20250219,102000,34239290,6460,6460,6460,6460,9
20250219,101900,34181150,6460,6450,6460,6450,51
20250219,101800,33852190,6450,6450,6450,6450,0
20250219,101700,33852190,6450,6450,6450,6450,0
20250219,101600,33852190,6450,6450,6450,6450,1
20250219,101500,33845740,6450,6450,6450,6450,2
20250219,101400,33832840,6440,6440,6440,6440,789
20250219,101300,28751680,6430,6430,6430,6430,0
20250219,101200,28751680,6430,6430,6430,6430,0
20250219,101100,28751680,6430,6440,6440,6430,181
20250219,101000,27587500,6450,6450,6450,6450,1
20250219,100900,27581050,6450,6450,6450,6450,0
20250219,100800,27581050,6450,6450,6450,6450,160
20250219,100700,26549050,6460,6460,6460,6460,0
20250219,100600,26549050,6460,6460,6460,6460,0
20250219,100500,26549050,6460,6460,6460,6460,0
20250219,100400,26549050,6460,6460,6460,6450,4
20250219,100300,26523220,6460,6460,6460,6460,0
20250219,100200,26523220,6460,6460,6460,6460,100
20250219,100100,25877220,6460,6460,6460,6450,20
20250219,100000,25748200,6450,6450,6450,6450,32
20250219,095900,25541800,6450,6440,6450,6440,5
20250219,095800,25509580,6430,6430,6430,6430,0
20250219,095700,25509580,6430,6430,6430,6430,0
20250219,095600,25509580,6430,6440,6440,6430,6
20250219,095500,25470990,6450,6450,6450,6450,0
20250219,095400,25470990,6450,6450,6450,6450,0
20250219,095300,25470990,6450,6450,6450,6450,0
20250219,095200,25470990,6450,6450,6450,6450,0
20250219,095100,25470990,6450,6450,6450,6450,0
20250219,095000,25470990,6450,6430,6450,6430,6
20250219,094900,25432390,6430,6430,6430,6430,0
20250219,094800,25432390,6430,6460,6460,6430,9
20250219,094700,25374410,6430,6430,6460,6430,11
20250219,094600,25303550,6450,6430,6460,6430,28
20250219,094500,25123360,6460,6460,6460,6460,1
20250219,094400,25116900,6440,6440,6440,6440,0
20250219,094300,25116900,6440,6440,6440,6440,0
20250219,094200,25116900,6440,6440,6480,6440,6
20250219,094100,25078180,6470,6460,6470,6430,7
20250219,094000,25033030,6430,6460,6470,6430,8
20250219,093900,24981440,6500,6420,6500,6420,1050
20250219,093800,18230130,6410,6420,6420,6410,12
20250219,093700,18153200,6420,6420,6420,6420,1
20250219,093600,18146780,6420,6420,6420,6420,1
20250219,093500,18140360,6400,6400,6400,6400,0
20250219,093400,18140360,6400,6410,6410,6400,17
20250219,093300,18031550,6420,6430,6460,6420,8
20250219,093200,17980100,6450,6420,6460,6420,76
20250219,093100,17490680,6420,6420,6440,6420,53
20250219,093000,17149440,6440,6420,6440,6420,1202
20250219,092900,9411220,6430,6420,6430,6420,3
20250219,092800,9391940,6430,6430,6430,6430,0
20250219,092700,9391940,6430,6430,6430,6430,0
20250219,092600,9391940,6430,6410,6430,6400,4
20250219,092500,9366300,6420,6420,6420,6420,0
20250219,092400,9366300,6420,6410,6420,6410,2
20250219,092300,9353470,6420,6410,6430,6410,7
20250219,092200,9308530,6430,6430,6430,6410,9
20250219,092100,9250760,6410,6410,6410,6390,188
20250219,092000,8046340,6420,6420,6420,6420,0
20250219,091900,8046340,6420,6420,6420,6420,137
20250219,091800,7166800,6420,6420,6420,6420,1
20250219,091700,7160380,6430,6430,6430,6430,0
20250219,091600,7160380,6430,6430,6430,6430,0
20250219,091500,7160380,6430,6430,6430,6430,1
20250219,091400,7153950,6420,6430,6430,6420,4
20250219,091300,7128260,6440,6420,6440,6420,200
20250219,091200,5841270,6430,6440,6450,6420,509
20250219,091100,2563410,6420,6420,6460,6420,11
20250219,091000,2492640,6450,6450,6450,6420,5
20250219,090900,2460460,6450,6390,6450,6390,202
20250219,090800,1159760,6410,6410,6420,6350,159
20250219,090700,147830,6420,6420,6420,6420,0
20250219,090600,147830,6420,6420,6420,6420,4
20250219,090500,122150,6420,6420,6420,6420,0
20250219,090400,122150,6420,6420,6420,6420,0
20250219,090300,122150,6420,6420,6420,6420,0
20250219,090200,122150,6420,6420,6420,6420,0
20250219,090100,122150,6420,6420,6420,6420,0
20250219,090000,122150,6420,6430,6430,6420,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184400 103510450 6470 6470 6470 6470 194
3 20250219 184300 103510450 6470 6470 6470 6470 0
4 20250219 184200 103510450 6470 6470 6470 6470 0
5 20250219 184100 103510450 6470 6470 6470 6470 0
6 20250219 184000 103510450 6470 6470 6470 6470 0
7 20250219 183900 103510450 6470 6470 6470 6470 0
8 20250219 183800 103510450 6470 6470 6470 6470 0
9 20250219 183700 103510450 6470 6470 6470 6470 0
10 20250219 183600 103510450 6470 6470 6470 6470 0
11 20250219 183500 103510450 6470 6470 6470 6470 0
12 20250219 183400 103510450 6470 6470 6470 6470 0
13 20250219 183300 103510450 6470 6470 6470 6470 0
14 20250219 183200 103510450 6470 6470 6470 6470 0
15 20250219 183100 103510450 6470 6470 6470 6470 0
16 20250219 183000 103510450 6470 6470 6470 6470 0
17 20250219 182900 103510450 6470 6470 6470 6470 0
18 20250219 182800 103510450 6470 6470 6470 6470 0
19 20250219 182700 103510450 6470 6470 6470 6470 0
20 20250219 182600 103510450 6470 6470 6470 6470 0
21 20250219 182500 103510450 6470 6470 6470 6470 0
22 20250219 182400 103510450 6470 6470 6470 6470 0
23 20250219 182300 103510450 6470 6470 6470 6470 0
24 20250219 182200 103510450 6470 6470 6470 6470 0
25 20250219 182100 103510450 6470 6470 6470 6470 0
26 20250219 182000 103510450 6470 6470 6470 6470 0
27 20250219 181900 103510450 6470 6470 6470 6470 0
28 20250219 181800 103510450 6470 6470 6470 6470 0
29 20250219 181700 103510450 6470 6470 6470 6470 0
30 20250219 181600 103510450 6470 6470 6470 6470 0
31 20250219 181500 103510450 6470 6470 6470 6470 0
32 20250219 181400 103510450 6470 6470 6470 6470 194
33 20250219 181300 103510450 6470 6470 6470 6470 0
34 20250219 181200 103510450 6470 6470 6470 6470 0
35 20250219 181100 103510450 6470 6470 6470 6470 0
36 20250219 181000 103510450 6470 6470 6470 6470 0
37 20250219 180900 103510450 6470 6470 6470 6470 0
38 20250219 180800 103510450 6470 6470 6470 6470 0
39 20250219 180700 103510450 6470 6470 6470 6470 0
40 20250219 180600 103510450 6470 6470 6470 6470 0
41 20250219 180500 103510450 6470 6470 6470 6470 0
42 20250219 180400 103510450 6470 6470 6470 6470 0
43 20250219 180300 103510450 6470 6470 6470 6470 0
44 20250219 180200 103510450 6470 6470 6470 6470 0
45 20250219 180100 103510450 6470 6470 6470 6470 0
46 20250219 180000 103510450 6470 6470 6470 6470 0
47 20250219 175900 103510450 6470 6470 6470 6470 0
48 20250219 175800 103510450 6470 6470 6470 6470 0
49 20250219 175700 103510450 6470 6470 6470 6470 0
50 20250219 175600 103510450 6470 6470 6470 6470 0
51 20250219 175500 103510450 6470 6470 6470 6470 0
52 20250219 175400 103510450 6470 6470 6470 6470 0
53 20250219 175300 103510450 6470 6470 6470 6470 0
54 20250219 175200 103510450 6470 6470 6470 6470 0
55 20250219 175100 103510450 6470 6470 6470 6470 0
56 20250219 175000 103510450 6470 6470 6470 6470 0
57 20250219 174900 103510450 6470 6470 6470 6470 0
58 20250219 174800 103510450 6470 6470 6470 6470 0
59 20250219 174700 103510450 6470 6470 6470 6470 0
60 20250219 174600 103510450 6470 6470 6470 6470 0
61 20250219 174500 103510450 6470 6470 6470 6470 0
62 20250219 174400 103510450 6470 6470 6470 6470 194
63 20250219 174300 103510450 6470 6470 6470 6470 0
64 20250219 174200 103510450 6470 6470 6470 6470 0
65 20250219 174100 103510450 6470 6470 6470 6470 0
66 20250219 174000 103510450 6470 6470 6470 6470 0
67 20250219 173900 103510450 6470 6470 6470 6470 0
68 20250219 173800 103510450 6470 6470 6470 6470 0
69 20250219 173700 103510450 6470 6470 6470 6470 0
70 20250219 173600 103510450 6470 6470 6470 6470 0
71 20250219 173500 103510450 6470 6470 6470 6470 0
72 20250219 173400 103510450 6470 6470 6470 6470 0
73 20250219 173300 103510450 6470 6470 6470 6470 0
74 20250219 173200 103510450 6470 6470 6470 6470 0
75 20250219 173100 103510450 6470 6470 6470 6470 0
76 20250219 173000 103510450 6470 6470 6470 6470 0
77 20250219 172900 103510450 6470 6470 6470 6470 0
78 20250219 172800 103510450 6470 6470 6470 6470 0
79 20250219 172700 103510450 6470 6470 6470 6470 0
80 20250219 172600 103510450 6470 6470 6470 6470 0
81 20250219 172500 103510450 6470 6470 6470 6470 0
82 20250219 172400 103510450 6470 6470 6470 6470 0
83 20250219 172300 103510450 6470 6470 6470 6470 0
84 20250219 172200 103510450 6470 6470 6470 6470 0
85 20250219 172100 103510450 6470 6470 6470 6470 0
86 20250219 172000 103510450 6470 6470 6470 6470 0
87 20250219 171900 103510450 6470 6470 6470 6470 0
88 20250219 171800 103510450 6470 6470 6470 6470 0
89 20250219 171700 103510450 6470 6470 6470 6470 0
90 20250219 171600 103510450 6470 6470 6470 6470 0
91 20250219 171500 103510450 6470 6470 6470 6470 0
92 20250219 171400 103510450 6470 6470 6470 6470 194
93 20250219 171300 103510450 6470 6470 6470 6470 0
94 20250219 171200 103510450 6470 6470 6470 6470 0
95 20250219 171100 103510450 6470 6470 6470 6470 0
96 20250219 171000 103510450 6470 6470 6470 6470 0
97 20250219 170900 103510450 6470 6470 6470 6470 0
98 20250219 170800 103510450 6470 6470 6470 6470 0
99 20250219 170700 103510450 6470 6470 6470 6470 0
100 20250219 170600 103510450 6470 6470 6470 6470 0
101 20250219 170500 103510450 6470 6470 6470 6470 0
102 20250219 170400 103510450 6470 6470 6470 6470 0
103 20250219 170300 103510450 6470 6470 6470 6470 0
104 20250219 170200 103510450 6470 6470 6470 6470 0
105 20250219 170100 103510450 6470 6470 6470 6470 0
106 20250219 170000 103510450 6470 6470 6470 6470 0
107 20250219 165900 103510450 6470 6470 6470 6470 0
108 20250219 165800 103510450 6470 6470 6470 6470 0
109 20250219 165700 103510450 6470 6470 6470 6470 0
110 20250219 165600 103510450 6470 6470 6470 6470 0
111 20250219 165500 103510450 6470 6470 6470 6470 0
112 20250219 165400 103510450 6470 6470 6470 6470 0
113 20250219 165300 103510450 6470 6470 6470 6470 0
114 20250219 165200 103510450 6470 6470 6470 6470 0
115 20250219 165100 103510450 6470 6470 6470 6470 0
116 20250219 165000 103510450 6470 6470 6470 6470 0
117 20250219 164900 103510450 6470 6470 6470 6470 0
118 20250219 164800 103510450 6470 6470 6470 6470 0
119 20250219 164700 103510450 6470 6470 6470 6470 0
120 20250219 164600 103510450 6470 6470 6470 6470 0
121 20250219 164500 103510450 6470 6470 6470 6470 0
122 20250219 164400 103510450 6470 6470 6470 6470 194
123 20250219 164300 103510450 6470 6470 6470 6470 0
124 20250219 164200 103510450 6470 6470 6470 6470 0
125 20250219 164100 103510450 6470 6470 6470 6470 0
126 20250219 164000 103510450 6470 6470 6470 6470 0
127 20250219 163900 103510450 6470 6470 6470 6470 0
128 20250219 163800 103510450 6470 6470 6470 6470 0
129 20250219 163700 103510450 6470 6470 6470 6470 0
130 20250219 163600 103510450 6470 6470 6470 6470 0
131 20250219 163500 103510450 6470 6470 6470 6470 0
132 20250219 163400 103510450 6470 6470 6470 6470 0
133 20250219 163300 103510450 6470 6470 6470 6470 0
134 20250219 163200 103510450 6470 6470 6470 6470 0
135 20250219 163100 103510450 6470 6470 6470 6470 0
136 20250219 163000 103510450 6470 6470 6470 6470 0
137 20250219 162900 103510450 6470 6470 6470 6470 0
138 20250219 162800 103510450 6470 6470 6470 6470 0
139 20250219 162700 103510450 6470 6470 6470 6470 0
140 20250219 162600 103510450 6470 6470 6470 6470 0
141 20250219 162500 103510450 6470 6470 6470 6470 0
142 20250219 162400 103510450 6470 6470 6470 6470 0
143 20250219 162300 103510450 6470 6470 6470 6470 0
144 20250219 162200 103510450 6470 6470 6470 6470 0
145 20250219 162100 103510450 6470 6470 6470 6470 0
146 20250219 162000 103510450 6470 6470 6470 6470 0
147 20250219 161900 103510450 6470 6470 6470 6470 0
148 20250219 161800 103510450 6470 6470 6470 6470 0
149 20250219 161700 103510450 6470 6470 6470 6470 0
150 20250219 161600 103510450 6470 6470 6470 6470 0
151 20250219 161500 103510450 6470 6470 6470 6470 0
152 20250219 161400 103510450 6470 6470 6470 6470 194
153 20250219 161300 103510450 6470 6470 6470 6470 0
154 20250219 161200 103510450 6470 6470 6470 6470 0
155 20250219 161100 103510450 6470 6470 6470 6470 0
156 20250219 161000 103510450 6470 6470 6470 6470 0
157 20250219 160900 103510450 6470 6470 6470 6470 0
158 20250219 160800 103510450 6470 6470 6470 6470 0
159 20250219 160700 103510450 6470 6470 6470 6470 0
160 20250219 160600 103510450 6470 6470 6470 6470 0
161 20250219 160500 103510450 6470 6470 6470 6470 0
162 20250219 160400 103510450 6470 6470 6470 6470 0
163 20250219 160300 103510450 6470 6470 6470 6470 0
164 20250219 160200 103510450 6470 6470 6470 6470 0
165 20250219 160100 103510450 6470 6470 6470 6470 0
166 20250219 160000 103510450 6470 6470 6470 6470 0
167 20250219 155900 103510450 6470 6470 6470 6470 0
168 20250219 155800 103510450 6470 6470 6470 6470 0
169 20250219 155700 103510450 6470 6470 6470 6470 0
170 20250219 155600 103510450 6470 6470 6470 6470 0
171 20250219 155500 103510450 6470 6470 6470 6470 0
172 20250219 155400 103510450 6470 6470 6470 6470 0
173 20250219 155300 103510450 6470 6470 6470 6470 0
174 20250219 155200 103510450 6470 6470 6470 6470 0
175 20250219 155100 103510450 6470 6470 6470 6470 0
176 20250219 155000 103510450 6470 6470 6470 6470 0
177 20250219 154900 103510450 6470 6470 6470 6470 0
178 20250219 154800 103510450 6470 6470 6470 6470 0
179 20250219 154700 103510450 6470 6470 6470 6470 0
180 20250219 154600 103510450 6470 6470 6470 6470 0
181 20250219 154500 103510450 6470 6470 6470 6470 0
182 20250219 154400 103510450 6470 6470 6470 6470 194
183 20250219 154300 103510450 6470 6470 6470 6470 0
184 20250219 154200 103510450 6470 6470 6470 6470 0
185 20250219 154100 103510450 6470 6470 6470 6470 0
186 20250219 154000 103510450 6470 6470 6470 6470 0
187 20250219 153900 103510450 6470 6470 6470 6470 0
188 20250219 153800 103510450 6470 6470 6470 6470 0
189 20250219 153700 103510450 6470 6470 6470 6470 0
190 20250219 153600 103510450 6470 6470 6470 6470 0
191 20250219 153500 103510450 6470 6470 6470 6470 0
192 20250219 153400 103510450 6470 6470 6470 6470 0
193 20250219 153300 103510450 6470 6470 6470 6470 0
194 20250219 153200 103510450 6470 6470 6470 6470 0
195 20250219 153100 103510450 6470 6470 6470 6470 0
196 20250219 153000 103510450 6470 6470 6470 6470 194
197 20250219 152900 102255270 6470 6470 6470 6470 0
198 20250219 152800 102255270 6470 6470 6470 6470 0
199 20250219 152700 102255270 6470 6470 6470 6470 0
200 20250219 152600 102255270 6470 6470 6470 6470 0
201 20250219 152500 102255270 6470 6470 6470 6470 0
202 20250219 152400 102255270 6470 6470 6470 6470 0
203 20250219 152300 102255270 6470 6470 6470 6470 0
204 20250219 152200 102255270 6470 6470 6470 6470 0
205 20250219 152100 102255270 6470 6470 6470 6470 0
206 20250219 152000 102255270 6470 6470 6470 6470 0
207 20250219 151900 102255270 6470 6450 6470 6450 12
208 20250219 151800 102177850 6470 6470 6470 6470 0
209 20250219 151700 102177850 6470 6470 6470 6470 0
210 20250219 151600 102177850 6470 6470 6470 6470 0
211 20250219 151500 102177850 6470 6470 6470 6470 0
212 20250219 151400 102177850 6470 6470 6470 6470 70
213 20250219 151300 101724950 6470 6470 6470 6470 0
214 20250219 151200 101724950 6470 6470 6470 6470 0
215 20250219 151100 101724950 6470 6470 6470 6470 0
216 20250219 151000 101724950 6470 6470 6470 6470 0
217 20250219 150900 101724950 6470 6470 6470 6470 0
218 20250219 150800 101724950 6470 6470 6470 6470 0
219 20250219 150700 101724950 6470 6470 6470 6470 0
220 20250219 150600 101724950 6470 6470 6470 6470 0
221 20250219 150500 101724950 6470 6470 6470 6470 0
222 20250219 150400 101724950 6470 6470 6470 6470 0
223 20250219 150300 101724950 6470 6470 6470 6470 0
224 20250219 150200 101724950 6470 6470 6470 6470 0
225 20250219 150100 101724950 6470 6470 6470 6470 0
226 20250219 150000 101724950 6470 6470 6470 6470 0
227 20250219 145900 101724950 6470 6470 6470 6470 0
228 20250219 145800 101724950 6470 6470 6470 6470 2
229 20250219 145700 101712010 6470 6470 6470 6470 84
230 20250219 145600 101168530 6470 6460 6470 6460 2
231 20250219 145500 101155600 6460 6460 6460 6460 50
232 20250219 145400 100832600 6460 6460 6460 6460 49
233 20250219 145300 100516060 6460 6460 6460 6460 100
234 20250219 145200 99870060 6470 6470 6470 6470 0
235 20250219 145100 99870060 6470 6470 6470 6470 0
236 20250219 145000 99870060 6470 6470 6470 6470 0
237 20250219 144900 99870060 6470 6470 6470 6470 0
238 20250219 144800 99870060 6470 6470 6470 6470 0
239 20250219 144700 99870060 6470 6470 6470 6470 0
240 20250219 144600 99870060 6470 6470 6470 6470 0
241 20250219 144500 99870060 6470 6470 6470 6470 0
242 20250219 144400 99870060 6470 6470 6470 6470 0
243 20250219 144300 99870060 6470 6470 6470 6470 1
244 20250219 144200 99863590 6450 6450 6450 6450 0
245 20250219 144100 99863590 6450 6450 6450 6450 7
246 20250219 144000 99818440 6450 6450 6450 6450 2
247 20250219 143900 99805540 6450 6450 6450 6450 0
248 20250219 143800 99805540 6450 6450 6450 6450 0
249 20250219 143700 99805540 6450 6450 6450 6450 0
250 20250219 143600 99805540 6450 6450 6450 6450 0
251 20250219 143500 99805540 6450 6450 6450 6450 21
252 20250219 143400 99670090 6460 6460 6460 6460 0
253 20250219 143300 99670090 6460 6460 6460 6460 0
254 20250219 143200 99670090 6460 6460 6460 6460 0
255 20250219 143100 99670090 6460 6460 6460 6460 30
256 20250219 143000 99476290 6450 6450 6450 6450 30
257 20250219 142900 99282790 6450 6450 6450 6450 0
258 20250219 142800 99282790 6450 6450 6450 6450 0
259 20250219 142700 99282790 6450 6450 6450 6450 0
260 20250219 142600 99282790 6450 6450 6450 6450 255
261 20250219 142500 97638040 6450 6450 6450 6450 300
262 20250219 142400 95703040 6450 6450 6450 6450 0
263 20250219 142300 95703040 6450 6450 6450 6450 0
264 20250219 142200 95703040 6450 6450 6450 6450 30
265 20250219 142100 95509540 6470 6470 6470 6470 0
266 20250219 142000 95509540 6470 6470 6470 6470 0
267 20250219 141900 95509540 6470 6470 6470 6470 0
268 20250219 141800 95509540 6470 6470 6470 6470 0
269 20250219 141700 95509540 6470 6470 6470 6470 1
270 20250219 141600 95503070 6470 6450 6470 6450 45
271 20250219 141500 95212660 6450 6450 6450 6450 0
272 20250219 141400 95212660 6450 6450 6450 6450 390
273 20250219 141300 92697160 6450 6450 6450 6450 0
274 20250219 141200 92697160 6450 6450 6450 6450 0
275 20250219 141100 92697160 6450 6450 6450 6450 0
276 20250219 141000 92697160 6450 6450 6450 6450 6
277 20250219 140900 92658460 6450 6450 6450 6450 1
278 20250219 140800 92652010 6450 6450 6450 6450 0
279 20250219 140700 92652010 6450 6450 6450 6450 1
280 20250219 140600 92645560 6450 6450 6450 6450 0
281 20250219 140500 92645560 6450 6450 6450 6450 1
282 20250219 140400 92639110 6440 6440 6440 6440 0
283 20250219 140300 92639110 6440 6440 6440 6440 0
284 20250219 140200 92639110 6440 6440 6440 6440 0
285 20250219 140100 92639110 6440 6440 6440 6440 1275
286 20250219 140000 84428110 6450 6450 6450 6450 1
287 20250219 135900 84421660 6450 6450 6450 6450 0
288 20250219 135800 84421660 6450 6450 6450 6450 0
289 20250219 135700 84421660 6450 6450 6450 6450 0
290 20250219 135600 84421660 6450 6450 6450 6450 28
291 20250219 135500 84241060 6440 6450 6450 6440 361
292 20250219 135400 81915810 6450 6450 6450 6450 0
293 20250219 135300 81915810 6450 6450 6450 6450 0
294 20250219 135200 81915810 6450 6450 6450 6450 0
295 20250219 135100 81915810 6450 6450 6450 6450 100
296 20250219 135000 81270810 6450 6450 6450 6450 0
297 20250219 134900 81270810 6450 6450 6450 6450 0
298 20250219 134800 81270810 6450 6450 6450 6450 1
299 20250219 134700 81264360 6450 6450 6450 6450 0
300 20250219 134600 81264360 6450 6450 6450 6450 0
301 20250219 134500 81264360 6450 6450 6450 6450 1
302 20250219 134400 81257910 6450 6450 6450 6450 0
303 20250219 134300 81257910 6450 6450 6450 6450 0
304 20250219 134200 81257910 6450 6450 6450 6450 0
305 20250219 134100 81257910 6450 6450 6450 6450 0
306 20250219 134000 81257910 6450 6450 6450 6450 0
307 20250219 133900 81257910 6450 6450 6450 6450 0
308 20250219 133800 81257910 6450 6450 6450 6450 0
309 20250219 133700 81257910 6450 6450 6450 6450 0
310 20250219 133600 81257910 6450 6450 6450 6450 0
311 20250219 133500 81257910 6450 6450 6450 6450 0
312 20250219 133400 81257910 6450 6450 6450 6450 0
313 20250219 133300 81257910 6450 6450 6450 6450 0
314 20250219 133200 81257910 6450 6450 6450 6450 0
315 20250219 133100 81257910 6450 6450 6450 6450 5
316 20250219 133000 81225660 6450 6450 6450 6450 0
317 20250219 132900 81225660 6450 6450 6450 6450 0
318 20250219 132800 81225660 6450 6450 6450 6450 0
319 20250219 132700 81225660 6450 6450 6450 6450 0
320 20250219 132600 81225660 6450 6450 6450 6450 0
321 20250219 132500 81225660 6450 6450 6450 6450 0
322 20250219 132400 81225660 6450 6450 6450 6450 0
323 20250219 132300 81225660 6450 6450 6450 6450 0
324 20250219 132200 81225660 6450 6450 6450 6450 0
325 20250219 132100 81225660 6450 6450 6450 6450 0
326 20250219 132000 81225660 6450 6450 6450 6450 0
327 20250219 131900 81225660 6450 6450 6450 6450 0
328 20250219 131800 81225660 6450 6450 6450 6450 0
329 20250219 131700 81225660 6450 6450 6450 6450 101
330 20250219 131600 80574210 6460 6460 6460 6460 0
331 20250219 131500 80574210 6460 6460 6460 6460 0
332 20250219 131400 80574210 6460 6460 6460 6460 0
333 20250219 131300 80574210 6460 6460 6460 6460 0
334 20250219 131200 80574210 6460 6460 6460 6460 0
335 20250219 131100 80574210 6460 6460 6460 6460 10
336 20250219 131000 80509610 6460 6460 6460 6460 0
337 20250219 130900 80509610 6460 6460 6460 6460 0
338 20250219 130800 80509610 6460 6460 6460 6460 10
339 20250219 130700 80445010 6470 6460 6470 6460 52
340 20250219 130600 80109080 6460 6460 6460 6460 0
341 20250219 130500 80109080 6460 6460 6460 6460 0
342 20250219 130400 80109080 6460 6460 6460 6460 0
343 20250219 130300 80109080 6460 6460 6460 6460 0
344 20250219 130200 80109080 6460 6460 6460 6460 0
345 20250219 130100 80109080 6460 6460 6460 6460 0
346 20250219 130000 80109080 6460 6460 6460 6460 0
347 20250219 125900 80109080 6460 6460 6460 6450 544
348 20250219 125800 76595690 6470 6470 6470 6470 10
349 20250219 125700 76530990 6470 6470 6470 6470 0
350 20250219 125600 76530990 6470 6470 6470 6470 0
351 20250219 125500 76530990 6470 6470 6470 6470 0
352 20250219 125400 76530990 6470 6470 6470 6470 0
353 20250219 125300 76530990 6470 6470 6470 6470 0
354 20250219 125200 76530990 6470 6470 6470 6470 0
355 20250219 125100 76530990 6470 6470 6470 6470 40
356 20250219 125000 76272190 6470 6470 6470 6470 0
357 20250219 124900 76272190 6470 6470 6470 6470 0
358 20250219 124800 76272190 6470 6470 6470 6470 5
359 20250219 124700 76239840 6480 6480 6480 6480 0
360 20250219 124600 76239840 6480 6480 6480 6480 0
361 20250219 124500 76239840 6480 6480 6480 6480 1
362 20250219 124400 76233360 6480 6480 6480 6480 0
363 20250219 124300 76233360 6480 6480 6480 6480 1
364 20250219 124200 76226880 6490 6490 6490 6490 0
365 20250219 124100 76226880 6490 6490 6490 6490 0
366 20250219 124000 76226880 6490 6490 6490 6490 0
367 20250219 123900 76226880 6490 6490 6490 6490 1
368 20250219 123800 76220390 6470 6470 6470 6470 19
369 20250219 123700 76097460 6490 6490 6490 6490 0
370 20250219 123600 76097460 6490 6490 6490 6490 0
371 20250219 123500 76097460 6490 6490 6490 6490 0
372 20250219 123400 76097460 6490 6490 6490 6490 0
373 20250219 123300 76097460 6490 6490 6490 6490 3
374 20250219 123200 76077990 6470 6470 6470 6470 0
375 20250219 123100 76077990 6470 6470 6470 6470 1
376 20250219 123000 76071520 6490 6490 6490 6490 0
377 20250219 122900 76071520 6490 6490 6490 6490 0
378 20250219 122800 76071520 6490 6490 6490 6490 0
379 20250219 122700 76071520 6490 6490 6490 6490 0
380 20250219 122600 76071520 6490 6490 6490 6490 0
381 20250219 122500 76071520 6490 6490 6490 6490 0
382 20250219 122400 76071520 6490 6490 6490 6490 77
383 20250219 122300 75571790 6460 6480 6480 6460 13
384 20250219 122200 75487750 6490 6490 6490 6490 0
385 20250219 122100 75487750 6490 6490 6490 6490 0
386 20250219 122000 75487750 6490 6490 6490 6490 0
387 20250219 121900 75487750 6490 6490 6490 6490 0
388 20250219 121800 75487750 6490 6490 6490 6490 3
389 20250219 121700 75468280 6490 6490 6490 6490 0
390 20250219 121600 75468280 6490 6490 6490 6490 0
391 20250219 121500 75468280 6490 6490 6490 6490 0
392 20250219 121400 75468280 6490 6490 6490 6490 0
393 20250219 121300 75468280 6490 6490 6490 6490 0
394 20250219 121200 75468280 6490 6490 6490 6490 0
395 20250219 121100 75468280 6490 6490 6490 6490 0
396 20250219 121000 75468280 6490 6490 6490 6490 112
397 20250219 120900 74741400 6490 6490 6490 6490 0
398 20250219 120800 74741400 6490 6490 6490 6490 0
399 20250219 120700 74741400 6490 6490 6490 6490 0
400 20250219 120600 74741400 6490 6490 6490 6490 0
401 20250219 120500 74741400 6490 6490 6490 6490 0
402 20250219 120400 74741400 6490 6490 6490 6490 50
403 20250219 120300 74416900 6490 6490 6490 6490 0
404 20250219 120200 74416900 6490 6490 6490 6490 0
405 20250219 120100 74416900 6490 6490 6490 6490 0
406 20250219 120000 74416900 6490 6490 6490 6490 0
407 20250219 115900 74416900 6490 6490 6490 6490 0
408 20250219 115800 74416900 6490 6490 6490 6490 0
409 20250219 115700 74416900 6490 6490 6490 6490 0
410 20250219 115600 74416900 6490 6490 6490 6490 50
411 20250219 115500 74092400 6490 6490 6490 6490 0
412 20250219 115400 74092400 6490 6490 6490 6490 0
413 20250219 115300 74092400 6490 6490 6490 6490 0
414 20250219 115200 74092400 6490 6490 6490 6490 0
415 20250219 115100 74092400 6490 6490 6490 6490 50
416 20250219 115000 73767900 6490 6490 6490 6490 0
417 20250219 114900 73767900 6490 6490 6490 6490 0
418 20250219 114800 73767900 6490 6490 6490 6490 50
419 20250219 114700 73443400 6490 6490 6490 6490 0
420 20250219 114600 73443400 6490 6490 6490 6490 0
421 20250219 114500 73443400 6490 6490 6490 6490 1
422 20250219 114400 73436910 6460 6480 6480 6460 600
423 20250219 114300 69559420 6490 6490 6490 6490 0
424 20250219 114200 69559420 6490 6490 6490 6490 0
425 20250219 114100 69559420 6490 6490 6490 6490 1
426 20250219 114000 69552930 6490 6490 6490 6490 0
427 20250219 113900 69552930 6490 6490 6490 6490 0
428 20250219 113800 69552930 6490 6490 6490 6490 0
429 20250219 113700 69552930 6490 6490 6490 6490 0
430 20250219 113600 69552930 6490 6490 6490 6490 5
431 20250219 113500 69520480 6490 6490 6490 6490 0
432 20250219 113400 69520480 6490 6490 6490 6490 0
433 20250219 113300 69520480 6490 6490 6490 6490 0
434 20250219 113200 69520480 6490 6490 6490 6490 0
435 20250219 113100 69520480 6490 6490 6490 6490 1
436 20250219 113000 69513990 6500 6500 6500 6500 0
437 20250219 112900 69513990 6500 6500 6500 6500 0
438 20250219 112800 69513990 6500 6500 6500 6500 0
439 20250219 112700 69513990 6500 6500 6500 6500 0
440 20250219 112600 69513990 6500 6500 6500 6500 0
441 20250219 112500 69513990 6500 6500 6500 6500 0
442 20250219 112400 69513990 6500 6490 6500 6490 2001
443 20250219 112300 56527490 6490 6490 6490 6490 1
444 20250219 112200 56521000 6470 6470 6470 6470 0
445 20250219 112100 56521000 6470 6470 6470 6470 304
446 20250219 112000 54554120 6490 6490 6490 6490 6
447 20250219 111900 54515180 6490 6490 6490 6490 1
448 20250219 111800 54508690 6480 6480 6480 6480 218
449 20250219 111700 53096050 6480 6480 6480 6480 0
450 20250219 111600 53096050 6480 6480 6480 6480 0
451 20250219 111500 53096050 6480 6480 6480 6480 0
452 20250219 111400 53096050 6480 6480 6480 6480 0
453 20250219 111300 53096050 6480 6480 6480 6480 300
454 20250219 111200 51152050 6480 6480 6480 6480 0
455 20250219 111100 51152050 6480 6480 6480 6480 0
456 20250219 111000 51152050 6480 6480 6480 6480 0
457 20250219 110900 51152050 6480 6480 6480 6480 0
458 20250219 110800 51152050 6480 6480 6480 6480 0
459 20250219 110700 51152050 6480 6480 6480 6480 0
460 20250219 110600 51152050 6480 6460 6480 6460 2
461 20250219 110500 51139110 6480 6480 6480 6480 0
462 20250219 110400 51139110 6480 6480 6480 6480 0
463 20250219 110300 51139110 6480 6480 6480 6480 0
464 20250219 110200 51139110 6480 6480 6480 6480 1
465 20250219 110100 51132630 6480 6480 6480 6480 1
466 20250219 110000 51126150 6470 6470 6470 6470 499
467 20250219 105900 47897620 6470 6460 6470 6460 2
468 20250219 105800 47884690 6480 6480 6480 6480 0
469 20250219 105700 47884690 6480 6480 6480 6480 1
470 20250219 105600 47878210 6470 6460 6470 6460 9
471 20250219 105500 47820050 6450 6450 6450 6450 0
472 20250219 105400 47820050 6450 6460 6460 6450 103
473 20250219 105300 47155670 6460 6460 6460 6460 0
474 20250219 105200 47155670 6460 6460 6460 6460 0
475 20250219 105100 47155670 6460 6460 6460 6460 197
476 20250219 105000 45883050 6460 6460 6460 6460 17
477 20250219 104900 45773230 6460 6470 6470 6460 75
478 20250219 104800 45288300 6460 6460 6460 6460 0
479 20250219 104700 45288300 6460 6460 6460 6460 0
480 20250219 104600 45288300 6460 6460 6460 6460 0
481 20250219 104500 45288300 6460 6460 6460 6460 0
482 20250219 104400 45288300 6460 6460 6460 6460 0
483 20250219 104300 45288300 6460 6460 6460 6460 0
484 20250219 104200 45288300 6460 6460 6460 6460 3
485 20250219 104100 45268920 6470 6470 6470 6470 92
486 20250219 104000 44673680 6470 6470 6470 6470 58
487 20250219 103900 44298420 6480 6480 6480 6480 0
488 20250219 103800 44298420 6480 6480 6480 6480 0
489 20250219 103700 44298420 6480 6480 6480 6480 0
490 20250219 103600 44298420 6480 6480 6480 6480 0
491 20250219 103500 44298420 6480 6480 6480 6480 0
492 20250219 103400 44298420 6480 6480 6480 6480 5
493 20250219 103300 44266020 6480 6480 6480 6480 0
494 20250219 103200 44266020 6480 6480 6480 6480 0
495 20250219 103100 44266020 6480 6470 6480 6470 209
496 20250219 103000 42913780 6460 6460 6460 6460 1
497 20250219 102900 42907320 6460 6460 6460 6460 29
498 20250219 102800 42719980 6460 6460 6460 6460 22
499 20250219 102700 42577860 6470 6470 6470 6470 1
500 20250219 102600 42571390 6470 6470 6470 6470 0
501 20250219 102500 42571390 6470 6470 6470 6470 3
502 20250219 102400 42551980 6470 6460 6470 6460 20
503 20250219 102300 42422770 6460 6460 6460 6460 118
504 20250219 102200 41660490 6450 6440 6450 6440 1150
505 20250219 102100 34245740 6450 6450 6450 6450 1
506 20250219 102000 34239290 6460 6460 6460 6460 9
507 20250219 101900 34181150 6460 6450 6460 6450 51
508 20250219 101800 33852190 6450 6450 6450 6450 0
509 20250219 101700 33852190 6450 6450 6450 6450 0
510 20250219 101600 33852190 6450 6450 6450 6450 1
511 20250219 101500 33845740 6450 6450 6450 6450 2
512 20250219 101400 33832840 6440 6440 6440 6440 789
513 20250219 101300 28751680 6430 6430 6430 6430 0
514 20250219 101200 28751680 6430 6430 6430 6430 0
515 20250219 101100 28751680 6430 6440 6440 6430 181
516 20250219 101000 27587500 6450 6450 6450 6450 1
517 20250219 100900 27581050 6450 6450 6450 6450 0
518 20250219 100800 27581050 6450 6450 6450 6450 160
519 20250219 100700 26549050 6460 6460 6460 6460 0
520 20250219 100600 26549050 6460 6460 6460 6460 0
521 20250219 100500 26549050 6460 6460 6460 6460 0
522 20250219 100400 26549050 6460 6460 6460 6450 4
523 20250219 100300 26523220 6460 6460 6460 6460 0
524 20250219 100200 26523220 6460 6460 6460 6460 100
525 20250219 100100 25877220 6460 6460 6460 6450 20
526 20250219 100000 25748200 6450 6450 6450 6450 32
527 20250219 095900 25541800 6450 6440 6450 6440 5
528 20250219 095800 25509580 6430 6430 6430 6430 0
529 20250219 095700 25509580 6430 6430 6430 6430 0
530 20250219 095600 25509580 6430 6440 6440 6430 6
531 20250219 095500 25470990 6450 6450 6450 6450 0
532 20250219 095400 25470990 6450 6450 6450 6450 0
533 20250219 095300 25470990 6450 6450 6450 6450 0
534 20250219 095200 25470990 6450 6450 6450 6450 0
535 20250219 095100 25470990 6450 6450 6450 6450 0
536 20250219 095000 25470990 6450 6430 6450 6430 6
537 20250219 094900 25432390 6430 6430 6430 6430 0
538 20250219 094800 25432390 6430 6460 6460 6430 9
539 20250219 094700 25374410 6430 6430 6460 6430 11
540 20250219 094600 25303550 6450 6430 6460 6430 28
541 20250219 094500 25123360 6460 6460 6460 6460 1
542 20250219 094400 25116900 6440 6440 6440 6440 0
543 20250219 094300 25116900 6440 6440 6440 6440 0
544 20250219 094200 25116900 6440 6440 6480 6440 6
545 20250219 094100 25078180 6470 6460 6470 6430 7
546 20250219 094000 25033030 6430 6460 6470 6430 8
547 20250219 093900 24981440 6500 6420 6500 6420 1050
548 20250219 093800 18230130 6410 6420 6420 6410 12
549 20250219 093700 18153200 6420 6420 6420 6420 1
550 20250219 093600 18146780 6420 6420 6420 6420 1
551 20250219 093500 18140360 6400 6400 6400 6400 0
552 20250219 093400 18140360 6400 6410 6410 6400 17
553 20250219 093300 18031550 6420 6430 6460 6420 8
554 20250219 093200 17980100 6450 6420 6460 6420 76
555 20250219 093100 17490680 6420 6420 6440 6420 53
556 20250219 093000 17149440 6440 6420 6440 6420 1202
557 20250219 092900 9411220 6430 6420 6430 6420 3
558 20250219 092800 9391940 6430 6430 6430 6430 0
559 20250219 092700 9391940 6430 6430 6430 6430 0
560 20250219 092600 9391940 6430 6410 6430 6400 4
561 20250219 092500 9366300 6420 6420 6420 6420 0
562 20250219 092400 9366300 6420 6410 6420 6410 2
563 20250219 092300 9353470 6420 6410 6430 6410 7
564 20250219 092200 9308530 6430 6430 6430 6410 9
565 20250219 092100 9250760 6410 6410 6410 6390 188
566 20250219 092000 8046340 6420 6420 6420 6420 0
567 20250219 091900 8046340 6420 6420 6420 6420 137
568 20250219 091800 7166800 6420 6420 6420 6420 1
569 20250219 091700 7160380 6430 6430 6430 6430 0
570 20250219 091600 7160380 6430 6430 6430 6430 0
571 20250219 091500 7160380 6430 6430 6430 6430 1
572 20250219 091400 7153950 6420 6430 6430 6420 4
573 20250219 091300 7128260 6440 6420 6440 6420 200
574 20250219 091200 5841270 6430 6440 6450 6420 509
575 20250219 091100 2563410 6420 6420 6460 6420 11
576 20250219 091000 2492640 6450 6450 6450 6420 5
577 20250219 090900 2460460 6450 6390 6450 6390 202
578 20250219 090800 1159760 6410 6410 6420 6350 159
579 20250219 090700 147830 6420 6420 6420 6420 0
580 20250219 090600 147830 6420 6420 6420 6420 4
581 20250219 090500 122150 6420 6420 6420 6420 0
582 20250219 090400 122150 6420 6420 6420 6420 0
583 20250219 090300 122150 6420 6420 6420 6420 0
584 20250219 090200 122150 6420 6420 6420 6420 0
585 20250219 090100 122150 6420 6420 6420 6420 0
586 20250219 090000 122150 6420 6430 6430 6420 19

1
004960/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,23345,11570702,146606600,72664008560,0.20
20250214,23345,11570702,147773850,73242543660,0.20
20250213,23345,11570702,149874900,74283906840,0.20
20250212,23345,11570702,144038650,71391231340,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 23345 11570702 146606600 72664008560 0.20
3 20250214 23345 11570702 147773850 73242543660 0.20
4 20250213 23345 11570702 149874900 74283906840 0.20
5 20250212 23345 11570702 144038650 71391231340 0.20