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

587
004980/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184500,297282680,7640,7640,7640,7640,221
20250219,184400,297282680,7640,7640,7640,7640,0
20250219,184300,297282680,7640,7640,7640,7640,0
20250219,184200,297282680,7640,7640,7640,7640,0
20250219,184100,297282680,7640,7640,7640,7640,0
20250219,184000,297282680,7640,7640,7640,7640,0
20250219,183900,297282680,7640,7640,7640,7640,0
20250219,183800,297282680,7640,7640,7640,7640,0
20250219,183700,297282680,7640,7640,7640,7640,0
20250219,183600,297282680,7640,7640,7640,7640,0
20250219,183500,297282680,7640,7640,7640,7640,0
20250219,183400,297282680,7640,7640,7640,7640,0
20250219,183300,297282680,7640,7640,7640,7640,0
20250219,183200,297282680,7640,7640,7640,7640,0
20250219,183100,297282680,7640,7640,7640,7640,0
20250219,183000,297282680,7640,7640,7640,7640,0
20250219,182900,297282680,7640,7640,7640,7640,0
20250219,182800,297282680,7640,7640,7640,7640,0
20250219,182700,297282680,7640,7640,7640,7640,0
20250219,182600,297282680,7640,7640,7640,7640,0
20250219,182500,297282680,7640,7640,7640,7640,0
20250219,182400,297282680,7640,7640,7640,7640,0
20250219,182300,297282680,7640,7640,7640,7640,0
20250219,182200,297282680,7640,7640,7640,7640,0
20250219,182100,297282680,7640,7640,7640,7640,0
20250219,182000,297282680,7640,7640,7640,7640,0
20250219,181900,297282680,7640,7640,7640,7640,0
20250219,181800,297282680,7640,7640,7640,7640,0
20250219,181700,297282680,7640,7640,7640,7640,0
20250219,181600,297282680,7640,7640,7640,7640,0
20250219,181500,297282680,7640,7640,7640,7640,221
20250219,181400,297282680,7640,7640,7640,7640,0
20250219,181300,297282680,7640,7640,7640,7640,0
20250219,181200,297282680,7640,7640,7640,7640,0
20250219,181100,297282680,7640,7640,7640,7640,0
20250219,181000,297282680,7640,7640,7640,7640,0
20250219,180900,297282680,7640,7640,7640,7640,0
20250219,180800,297282680,7640,7640,7640,7640,0
20250219,180700,297282680,7640,7640,7640,7640,0
20250219,180600,297282680,7640,7640,7640,7640,0
20250219,180500,297282680,7640,7640,7640,7640,0
20250219,180400,297282680,7640,7640,7640,7640,0
20250219,180300,297282680,7640,7640,7640,7640,0
20250219,180200,297282680,7640,7640,7640,7640,0
20250219,180100,297282680,7640,7640,7640,7640,0
20250219,180000,297282680,7640,7640,7640,7640,0
20250219,175900,297282680,7640,7640,7640,7640,0
20250219,175800,297282680,7640,7640,7640,7640,0
20250219,175700,297282680,7640,7640,7640,7640,0
20250219,175600,297282680,7640,7640,7640,7640,0
20250219,175500,297282680,7640,7640,7640,7640,0
20250219,175400,297282680,7640,7640,7640,7640,0
20250219,175300,297282680,7640,7640,7640,7640,0
20250219,175200,297282680,7640,7640,7640,7640,0
20250219,175100,297282680,7640,7640,7640,7640,0
20250219,175000,297282680,7640,7640,7640,7640,0
20250219,174900,297282680,7640,7640,7640,7640,0
20250219,174800,297282680,7640,7640,7640,7640,0
20250219,174700,297282680,7640,7640,7640,7640,0
20250219,174600,297282680,7640,7640,7640,7640,0
20250219,174500,297282680,7640,7640,7640,7640,221
20250219,174400,297282680,7640,7640,7640,7640,0
20250219,174300,297282680,7640,7640,7640,7640,0
20250219,174200,297282680,7640,7640,7640,7640,0
20250219,174100,297282680,7640,7640,7640,7640,0
20250219,174000,297282680,7640,7640,7640,7640,0
20250219,173900,297282680,7640,7640,7640,7640,0
20250219,173800,297282680,7640,7640,7640,7640,0
20250219,173700,297282680,7640,7640,7640,7640,0
20250219,173600,297282680,7640,7640,7640,7640,0
20250219,173500,297282680,7640,7640,7640,7640,0
20250219,173400,297282680,7640,7640,7640,7640,0
20250219,173300,297282680,7640,7640,7640,7640,0
20250219,173200,297282680,7640,7640,7640,7640,0
20250219,173100,297282680,7640,7640,7640,7640,0
20250219,173000,297282680,7640,7640,7640,7640,0
20250219,172900,297282680,7640,7640,7640,7640,0
20250219,172800,297282680,7640,7640,7640,7640,0
20250219,172700,297282680,7640,7640,7640,7640,0
20250219,172600,297282680,7640,7640,7640,7640,0
20250219,172500,297282680,7640,7640,7640,7640,0
20250219,172400,297282680,7640,7640,7640,7640,0
20250219,172300,297282680,7640,7640,7640,7640,0
20250219,172200,297282680,7640,7640,7640,7640,0
20250219,172100,297282680,7640,7640,7640,7640,0
20250219,172000,297282680,7640,7640,7640,7640,0
20250219,171900,297282680,7640,7640,7640,7640,0
20250219,171800,297282680,7640,7640,7640,7640,0
20250219,171700,297282680,7640,7640,7640,7640,0
20250219,171600,297282680,7640,7640,7640,7640,0
20250219,171500,297282680,7640,7640,7640,7640,221
20250219,171400,297282680,7640,7640,7640,7640,0
20250219,171300,297282680,7640,7640,7640,7640,0
20250219,171200,297282680,7640,7640,7640,7640,0
20250219,171100,297282680,7640,7640,7640,7640,0
20250219,171000,297282680,7640,7640,7640,7640,0
20250219,170900,297282680,7640,7640,7640,7640,0
20250219,170800,297282680,7640,7640,7640,7640,0
20250219,170700,297282680,7640,7640,7640,7640,0
20250219,170600,297282680,7640,7640,7640,7640,0
20250219,170500,297282680,7640,7640,7640,7640,0
20250219,170400,297282680,7640,7640,7640,7640,0
20250219,170300,297282680,7640,7640,7640,7640,0
20250219,170200,297282680,7640,7640,7640,7640,0
20250219,170100,297282680,7640,7640,7640,7640,0
20250219,170000,297282680,7640,7640,7640,7640,0
20250219,165900,297282680,7640,7640,7640,7640,0
20250219,165800,297282680,7640,7640,7640,7640,0
20250219,165700,297282680,7640,7640,7640,7640,0
20250219,165600,297282680,7640,7640,7640,7640,0
20250219,165500,297282680,7640,7640,7640,7640,0
20250219,165400,297282680,7640,7640,7640,7640,0
20250219,165300,297282680,7640,7640,7640,7640,0
20250219,165200,297282680,7640,7640,7640,7640,0
20250219,165100,297282680,7640,7640,7640,7640,0
20250219,165000,297282680,7640,7640,7640,7640,0
20250219,164900,297282680,7640,7640,7640,7640,0
20250219,164800,297282680,7640,7640,7640,7640,0
20250219,164700,297282680,7640,7640,7640,7640,0
20250219,164600,297282680,7640,7640,7640,7640,0
20250219,164500,297282680,7640,7640,7640,7640,221
20250219,164400,297282680,7640,7640,7640,7640,0
20250219,164300,297282680,7640,7640,7640,7640,0
20250219,164200,297282680,7640,7640,7640,7640,0
20250219,164100,297282680,7640,7640,7640,7640,0
20250219,164000,297282680,7640,7640,7640,7640,0
20250219,163900,297282680,7640,7640,7640,7640,0
20250219,163800,297282680,7640,7640,7640,7640,0
20250219,163700,297282680,7640,7640,7640,7640,0
20250219,163600,297282680,7640,7640,7640,7640,0
20250219,163500,297282680,7640,7640,7640,7640,0
20250219,163400,297282680,7640,7640,7640,7640,0
20250219,163300,297282680,7640,7640,7640,7640,0
20250219,163200,297282680,7640,7640,7640,7640,0
20250219,163100,297282680,7640,7640,7640,7640,0
20250219,163000,297282680,7640,7640,7640,7640,0
20250219,162900,297282680,7640,7640,7640,7640,0
20250219,162800,297282680,7640,7640,7640,7640,0
20250219,162700,297282680,7640,7640,7640,7640,0
20250219,162600,297282680,7640,7640,7640,7640,0
20250219,162500,297282680,7640,7640,7640,7640,0
20250219,162400,297282680,7640,7640,7640,7640,0
20250219,162300,297282680,7640,7640,7640,7640,0
20250219,162200,297282680,7640,7640,7640,7640,0
20250219,162100,297282680,7640,7640,7640,7640,0
20250219,162000,297282680,7640,7640,7640,7640,0
20250219,161900,297282680,7640,7640,7640,7640,0
20250219,161800,297282680,7640,7640,7640,7640,0
20250219,161700,297282680,7640,7640,7640,7640,0
20250219,161600,297282680,7640,7640,7640,7640,0
20250219,161500,297282680,7640,7640,7640,7640,221
20250219,161400,297282680,7640,7640,7640,7640,0
20250219,161300,297282680,7640,7640,7640,7640,0
20250219,161200,297282680,7640,7640,7640,7640,0
20250219,161100,297282680,7640,7640,7640,7640,0
20250219,161000,297282680,7640,7640,7640,7640,0
20250219,160900,297282680,7640,7640,7640,7640,0
20250219,160800,297282680,7640,7640,7640,7640,0
20250219,160700,297282680,7640,7640,7640,7640,0
20250219,160600,297282680,7640,7640,7640,7640,0
20250219,160500,297282680,7640,7640,7640,7640,0
20250219,160400,297282680,7640,7640,7640,7640,0
20250219,160300,297282680,7640,7640,7640,7640,0
20250219,160200,297282680,7640,7640,7640,7640,0
20250219,160100,297282680,7640,7640,7640,7640,0
20250219,160000,297282680,7640,7640,7640,7640,0
20250219,155900,297282680,7640,7640,7640,7640,0
20250219,155800,297282680,7640,7640,7640,7640,0
20250219,155700,297282680,7640,7640,7640,7640,0
20250219,155600,297282680,7640,7640,7640,7640,0
20250219,155500,297282680,7640,7640,7640,7640,0
20250219,155400,297282680,7640,7640,7640,7640,0
20250219,155300,297282680,7640,7640,7640,7640,0
20250219,155200,297282680,7640,7640,7640,7640,0
20250219,155100,297282680,7640,7640,7640,7640,0
20250219,155000,297282680,7640,7640,7640,7640,0
20250219,154900,297282680,7640,7640,7640,7640,0
20250219,154800,297282680,7640,7640,7640,7640,0
20250219,154700,297282680,7640,7640,7640,7640,0
20250219,154600,297282680,7640,7640,7640,7640,0
20250219,154500,297282680,7640,7640,7640,7640,221
20250219,154400,297282680,7640,7640,7640,7640,0
20250219,154300,297282680,7640,7640,7640,7640,0
20250219,154200,297282680,7640,7640,7640,7640,0
20250219,154100,297282680,7640,7640,7640,7640,0
20250219,154000,297282680,7640,7640,7640,7640,0
20250219,153900,297282680,7640,7640,7640,7640,0
20250219,153800,297282680,7640,7640,7640,7640,0
20250219,153700,297282680,7640,7640,7640,7640,0
20250219,153600,297282680,7640,7640,7640,7640,0
20250219,153500,297282680,7640,7640,7640,7640,0
20250219,153400,297282680,7640,7640,7640,7640,0
20250219,153300,297282680,7640,7640,7640,7640,0
20250219,153200,297282680,7640,7640,7640,7640,0
20250219,153100,297282680,7640,7640,7640,7640,0
20250219,153000,297282680,7640,7640,7640,7640,221
20250219,152900,295594240,7650,7650,7650,7650,0
20250219,152800,295594240,7650,7650,7650,7650,0
20250219,152700,295594240,7650,7650,7650,7650,0
20250219,152600,295594240,7650,7650,7650,7650,0
20250219,152500,295594240,7650,7650,7650,7650,0
20250219,152400,295594240,7650,7650,7650,7650,0
20250219,152300,295594240,7650,7650,7650,7650,0
20250219,152200,295594240,7650,7650,7650,7650,0
20250219,152100,295594240,7650,7650,7650,7650,0
20250219,152000,295594240,7650,7650,7650,7650,0
20250219,151900,295594240,7650,7620,7650,7620,133
20250219,151800,294580180,7650,7620,7650,7620,172
20250219,151700,293269000,7620,7620,7620,7620,4
20250219,151600,293238520,7620,7620,7620,7620,353
20250219,151500,290548660,7650,7650,7650,7650,130
20250219,151400,289554160,7620,7620,7620,7620,0
20250219,151300,289554160,7620,7620,7620,7620,31
20250219,151200,289317940,7650,7650,7650,7650,0
20250219,151100,289317940,7650,7650,7650,7650,0
20250219,151000,289317940,7650,7650,7650,7650,20
20250219,150900,289164940,7650,7650,7650,7650,0
20250219,150800,289164940,7650,7650,7650,7650,0
20250219,150700,289164940,7650,7640,7650,7640,16
20250219,150600,289042590,7660,7660,7660,7660,24
20250219,150500,288858750,7660,7660,7660,7660,33
20250219,150400,288605970,7620,7640,7660,7620,1507
20250219,150300,277091780,7630,7630,7630,7630,1768
20250219,150200,263601940,7620,7610,7620,7610,2713
20250219,150100,242938880,7610,7630,7630,7610,2529
20250219,150000,223675570,7630,7630,7630,7630,0
20250219,145900,223675570,7630,7630,7630,7630,0
20250219,145800,223675570,7630,7630,7630,7630,0
20250219,145700,223675570,7630,7630,7630,7630,22
20250219,145600,223507710,7630,7630,7630,7630,0
20250219,145500,223507710,7630,7630,7630,7630,106
20250219,145400,222698930,7630,7630,7630,7630,141
20250219,145300,221623100,7630,7630,7630,7630,177
20250219,145200,220272590,7630,7630,7630,7630,0
20250219,145100,220272590,7630,7630,7630,7630,0
20250219,145000,220272590,7630,7630,7630,7630,0
20250219,144900,220272590,7630,7630,7630,7630,31
20250219,144800,220036060,7640,7620,7640,7620,39
20250219,144700,219738680,7620,7620,7620,7620,0
20250219,144600,219738680,7620,7620,7620,7620,0
20250219,144500,219738680,7620,7620,7620,7620,0
20250219,144400,219738680,7620,7620,7620,7620,0
20250219,144300,219738680,7620,7620,7620,7620,0
20250219,144200,219738680,7620,7620,7620,7620,0
20250219,144100,219738680,7620,7620,7620,7620,10
20250219,144000,219662480,7610,7610,7610,7610,0
20250219,143900,219662480,7610,7610,7610,7610,0
20250219,143800,219662480,7610,7610,7610,7610,0
20250219,143700,219662480,7610,7610,7610,7610,0
20250219,143600,219662480,7610,7610,7610,7610,266
20250219,143500,217638220,7610,7610,7610,7610,0
20250219,143400,217638220,7610,7620,7620,7610,59
20250219,143300,217189180,7610,7610,7610,7610,20
20250219,143200,217036980,7610,7610,7610,7610,0
20250219,143100,217036980,7610,7610,7610,7610,0
20250219,143000,217036980,7610,7610,7610,7610,0
20250219,142900,217036980,7610,7610,7610,7610,0
20250219,142800,217036980,7610,7610,7610,7610,0
20250219,142700,217036980,7610,7610,7610,7610,31
20250219,142600,216801070,7640,7640,7640,7640,0
20250219,142500,216801070,7640,7640,7640,7640,1
20250219,142400,216793430,7610,7610,7610,7610,0
20250219,142300,216793430,7610,7610,7610,7610,0
20250219,142200,216793430,7610,7610,7610,7610,31
20250219,142100,216557520,7610,7610,7610,7610,32
20250219,142000,216314000,7640,7640,7640,7640,0
20250219,141900,216314000,7640,7640,7640,7640,0
20250219,141800,216314000,7640,7640,7640,7640,0
20250219,141700,216314000,7640,7640,7640,7640,0
20250219,141600,216314000,7640,7640,7640,7640,13
20250219,141500,216214680,7640,7640,7640,7640,0
20250219,141400,216214680,7640,7640,7640,7640,1
20250219,141300,216207040,7600,7600,7600,7600,0
20250219,141200,216207040,7600,7600,7600,7600,0
20250219,141100,216207040,7600,7600,7600,7600,0
20250219,141000,216207040,7600,7600,7600,7600,0
20250219,140900,216207040,7600,7600,7600,7600,0
20250219,140800,216207040,7600,7600,7600,7600,0
20250219,140700,216207040,7600,7610,7610,7600,1999
20250219,140600,201001810,7620,7620,7620,7620,0
20250219,140500,201001810,7620,7620,7620,7620,639
20250219,140400,196132630,7610,7610,7610,7610,0
20250219,140300,196132630,7610,7630,7630,7610,1000
20250219,140200,188516250,7640,7640,7640,7640,16
20250219,140100,188394010,7640,7640,7640,7640,386
20250219,140000,185444970,7640,7640,7640,7640,0
20250219,135900,185444970,7640,7640,7640,7640,0
20250219,135800,185444970,7640,7640,7640,7640,0
20250219,135700,185444970,7640,7640,7640,7640,3
20250219,135600,185422050,7640,7640,7640,7640,100
20250219,135500,184658050,7640,7640,7640,7640,5
20250219,135400,184619850,7640,7640,7640,7640,687
20250219,135300,179371170,7640,7640,7640,7640,0
20250219,135200,179371170,7640,7640,7640,7640,0
20250219,135100,179371170,7640,7640,7640,7640,235
20250219,135000,177575770,7640,7640,7640,7640,0
20250219,134900,177575770,7640,7640,7640,7640,1155
20250219,134800,168751570,7640,7640,7640,7640,0
20250219,134700,168751570,7640,7640,7640,7640,2081
20250219,134600,152852730,7620,7620,7620,7620,0
20250219,134500,152852730,7620,7620,7620,7620,42
20250219,134400,152532690,7620,7620,7620,7620,132
20250219,134300,151526850,7620,7620,7620,7620,28
20250219,134200,151313490,7630,7630,7630,7630,100
20250219,134100,150550490,7630,7630,7630,7630,0
20250219,134000,150550490,7630,7630,7630,7630,52
20250219,133900,150153730,7630,7630,7630,7630,0
20250219,133800,150153730,7630,7630,7630,7630,0
20250219,133700,150153730,7630,7630,7630,7630,0
20250219,133600,150153730,7630,7630,7630,7630,0
20250219,133500,150153730,7630,7630,7630,7630,10
20250219,133400,150077430,7640,7640,7640,7640,2
20250219,133300,150062150,7620,7620,7620,7620,659
20250219,133200,145040570,7630,7630,7630,7630,50
20250219,133100,144659070,7630,7630,7630,7630,187
20250219,133000,143232260,7630,7630,7630,7630,57
20250219,132900,142797350,7620,7620,7620,7620,0
20250219,132800,142797350,7620,7620,7620,7620,0
20250219,132700,142797350,7620,7620,7620,7620,0
20250219,132600,142797350,7620,7620,7620,7620,69
20250219,132500,142271570,7640,7640,7640,7640,0
20250219,132400,142271570,7640,7640,7640,7640,5
20250219,132300,142233370,7640,7640,7640,7640,0
20250219,132200,142233370,7640,7640,7640,7640,200
20250219,132100,140705370,7640,7640,7640,7640,65
20250219,132000,140208770,7640,7640,7640,7640,4
20250219,131900,140178210,7620,7620,7620,7620,0
20250219,131800,140178210,7620,7620,7620,7620,26
20250219,131700,139980090,7640,7640,7640,7640,0
20250219,131600,139980090,7640,7640,7640,7640,0
20250219,131500,139980090,7640,7640,7640,7640,0
20250219,131400,139980090,7640,7640,7640,7640,0
20250219,131300,139980090,7640,7640,7640,7640,0
20250219,131200,139980090,7640,7640,7640,7640,10
20250219,131100,139903690,7620,7620,7620,7620,107
20250219,131000,139088350,7620,7620,7620,7620,176
20250219,130900,137747230,7630,7630,7630,7630,1192
20250219,130800,128652270,7630,7630,7630,7630,0
20250219,130700,128652270,7630,7630,7630,7630,0
20250219,130600,128652270,7630,7630,7630,7630,0
20250219,130500,128652270,7630,7630,7630,7630,0
20250219,130400,128652270,7630,7630,7630,7630,0
20250219,130300,128652270,7630,7630,7630,7630,0
20250219,130200,128652270,7630,7630,7630,7630,31
20250219,130100,128415740,7640,7640,7640,7640,0
20250219,130000,128415740,7640,7640,7640,7640,40
20250219,125900,128110140,7640,7640,7640,7640,0
20250219,125800,128110140,7640,7640,7640,7640,1
20250219,125700,128102500,7630,7630,7630,7630,1
20250219,125600,128094870,7640,7640,7640,7640,0
20250219,125500,128094870,7640,7640,7640,7640,50
20250219,125400,127712870,7640,7640,7640,7640,10
20250219,125300,127636470,7640,7640,7640,7640,25
20250219,125200,127445470,7640,7640,7640,7640,0
20250219,125100,127445470,7640,7640,7640,7640,0
20250219,125000,127445470,7640,7640,7640,7640,0
20250219,124900,127445470,7640,7640,7640,7640,14
20250219,124800,127338510,7630,7630,7630,7630,0
20250219,124700,127338510,7630,7630,7630,7630,0
20250219,124600,127338510,7630,7630,7630,7630,1
20250219,124500,127330880,7630,7630,7630,7630,0
20250219,124400,127330880,7630,7630,7630,7630,0
20250219,124300,127330880,7630,7630,7630,7630,1
20250219,124200,127323250,7640,7640,7640,7640,0
20250219,124100,127323250,7640,7640,7640,7640,0
20250219,124000,127323250,7640,7620,7640,7620,2
20250219,123900,127307990,7640,7640,7640,7640,0
20250219,123800,127307990,7640,7640,7640,7640,0
20250219,123700,127307990,7640,7640,7640,7640,700
20250219,123600,121959990,7640,7640,7640,7640,0
20250219,123500,121959990,7640,7640,7640,7640,0
20250219,123400,121959990,7640,7640,7640,7640,50
20250219,123300,121577990,7640,7640,7640,7640,110
20250219,123200,120737590,7630,7630,7630,7630,335
20250219,123100,118181540,7620,7620,7620,7620,0
20250219,123000,118181540,7620,7620,7620,7620,0
20250219,122900,118181540,7620,7620,7620,7620,0
20250219,122800,118181540,7620,7620,7620,7620,0
20250219,122700,118181540,7620,7620,7620,7620,0
20250219,122600,118181540,7620,7620,7620,7620,30
20250219,122500,117952940,7610,7620,7620,7610,1367
20250219,122400,107550040,7620,7620,7620,7620,350
20250219,122300,104883040,7610,7620,7620,7610,123
20250219,122200,103947000,7610,7610,7610,7610,0
20250219,122100,103947000,7610,7610,7610,7610,0
20250219,122000,103947000,7610,7620,7620,7610,300
20250219,121900,101663900,7610,7610,7610,7610,66
20250219,121800,101161640,7610,7610,7610,7610,0
20250219,121700,101161640,7610,7620,7620,7610,123
20250219,121600,100224690,7620,7620,7620,7620,0
20250219,121500,100224690,7620,7620,7620,7620,0
20250219,121400,100224690,7620,7620,7620,7620,0
20250219,121300,100224690,7620,7620,7620,7620,0
20250219,121200,100224690,7620,7620,7620,7620,0
20250219,121100,100224690,7620,7620,7620,7620,0
20250219,121000,100224690,7620,7620,7620,7620,0
20250219,120900,100224690,7620,7620,7620,7620,0
20250219,120800,100224690,7620,7620,7620,7620,0
20250219,120700,100224690,7620,7620,7620,7620,193
20250219,120600,98754030,7620,7620,7620,7620,0
20250219,120500,98754030,7620,7620,7620,7620,0
20250219,120400,98754030,7620,7620,7620,7620,0
20250219,120300,98754030,7620,7620,7620,7620,29
20250219,120200,98533050,7620,7620,7620,7620,0
20250219,120100,98533050,7620,7620,7620,7620,0
20250219,120000,98533050,7620,7620,7620,7620,0
20250219,115900,98533050,7620,7620,7620,7620,28
20250219,115800,98319690,7620,7620,7620,7620,0
20250219,115700,98319690,7620,7620,7620,7620,0
20250219,115600,98319690,7620,7620,7620,7620,0
20250219,115500,98319690,7620,7620,7620,7620,1
20250219,115400,98312070,7620,7620,7620,7620,0
20250219,115300,98312070,7620,7620,7620,7620,0
20250219,115200,98312070,7620,7620,7620,7620,0
20250219,115100,98312070,7620,7620,7620,7620,0
20250219,115000,98312070,7620,7620,7620,7620,0
20250219,114900,98312070,7620,7620,7620,7620,0
20250219,114800,98312070,7620,7620,7620,7620,30
20250219,114700,98083470,7620,7620,7620,7620,0
20250219,114600,98083470,7620,7620,7620,7620,0
20250219,114500,98083470,7620,7620,7620,7620,0
20250219,114400,98083470,7620,7620,7620,7620,0
20250219,114300,98083470,7620,7620,7620,7620,0
20250219,114200,98083470,7620,7620,7620,7620,0
20250219,114100,98083470,7620,7620,7620,7620,0
20250219,114000,98083470,7620,7620,7620,7620,0
20250219,113900,98083470,7620,7620,7620,7620,0
20250219,113800,98083470,7620,7620,7620,7620,71
20250219,113700,97542450,7620,7620,7620,7620,0
20250219,113600,97542450,7620,7620,7620,7620,0
20250219,113500,97542450,7620,7620,7620,7620,0
20250219,113400,97542450,7620,7620,7620,7620,0
20250219,113300,97542450,7620,7620,7620,7620,83
20250219,113200,96909990,7620,7620,7620,7620,0
20250219,113100,96909990,7620,7620,7620,7620,200
20250219,113000,95385990,7620,7620,7620,7620,0
20250219,112900,95385990,7620,7620,7620,7620,0
20250219,112800,95385990,7620,7620,7620,7620,0
20250219,112700,95385990,7620,7620,7620,7620,1
20250219,112600,95378370,7620,7620,7620,7620,0
20250219,112500,95378370,7620,7620,7620,7620,0
20250219,112400,95378370,7620,7620,7620,7620,0
20250219,112300,95378370,7620,7620,7620,7620,0
20250219,112200,95378370,7620,7620,7620,7620,0
20250219,112100,95378370,7620,7620,7620,7620,0
20250219,112000,95378370,7620,7610,7620,7610,811
20250219,111900,89206560,7610,7610,7610,7610,0
20250219,111800,89206560,7610,7620,7620,7610,242
20250219,111700,87362780,7630,7630,7630,7630,20
20250219,111600,87210180,7630,7630,7630,7630,10
20250219,111500,87133880,7620,7620,7620,7620,0
20250219,111400,87133880,7620,7620,7620,7620,0
20250219,111300,87133880,7620,7620,7620,7620,0
20250219,111200,87133880,7620,7620,7620,7620,0
20250219,111100,87133880,7620,7620,7620,7620,0
20250219,111000,87133880,7620,7620,7620,7620,0
20250219,110900,87133880,7620,7620,7620,7620,0
20250219,110800,87133880,7620,7620,7620,7620,0
20250219,110700,87133880,7620,7620,7620,7620,101
20250219,110600,86364260,7620,7620,7620,7620,0
20250219,110500,86364260,7620,7620,7620,7620,0
20250219,110400,86364260,7620,7620,7620,7620,1
20250219,110300,86356640,7630,7620,7630,7620,121
20250219,110200,85433620,7620,7620,7620,7620,0
20250219,110100,85433620,7620,7620,7620,7620,0
20250219,110000,85433620,7620,7620,7620,7620,0
20250219,105900,85433620,7620,7620,7620,7620,0
20250219,105800,85433620,7620,7630,7630,7620,230
20250219,105700,83679020,7620,7620,7620,7620,0
20250219,105600,83679020,7620,7620,7620,7620,0
20250219,105500,83679020,7620,7620,7620,7620,21
20250219,105400,83519000,7620,7630,7630,7620,2
20250219,105300,83503750,7640,7640,7640,7640,0
20250219,105200,83503750,7640,7640,7640,7640,1
20250219,105100,83496110,7620,7620,7620,7620,10
20250219,105000,83419910,7610,7610,7610,7610,187
20250219,104900,81996840,7610,7610,7610,7610,0
20250219,104800,81996840,7610,7610,7610,7610,0
20250219,104700,81996840,7610,7610,7610,7610,0
20250219,104600,81996840,7610,7610,7610,7610,0
20250219,104500,81996840,7610,7610,7610,7610,20
20250219,104400,81844640,7640,7640,7640,7640,0
20250219,104300,81844640,7640,7640,7640,7640,0
20250219,104200,81844640,7640,7610,7640,7610,1331
20250219,104100,71683520,7610,7610,7610,7610,0
20250219,104000,71683520,7610,7610,7610,7610,0
20250219,103900,71683520,7610,7610,7610,7610,29
20250219,103800,71462830,7620,7620,7620,7620,50
20250219,103700,71081830,7610,7610,7610,7610,0
20250219,103600,71081830,7610,7610,7610,7610,0
20250219,103500,71081830,7610,7610,7610,7610,0
20250219,103400,71081830,7610,7610,7610,7610,0
20250219,103300,71081830,7610,7610,7610,7610,198
20250219,103200,69575050,7610,7610,7610,7610,0
20250219,103100,69575050,7610,7610,7610,7610,0
20250219,103000,69575050,7610,7610,7610,7610,0
20250219,102900,69575050,7610,7610,7610,7610,0
20250219,102800,69575050,7610,7630,7630,7610,30
20250219,102700,69346710,7620,7620,7620,7620,0
20250219,102600,69346710,7620,7630,7630,7620,28
20250219,102500,69133150,7610,7610,7610,7610,0
20250219,102400,69133150,7610,7610,7610,7610,0
20250219,102300,69133150,7610,7610,7610,7610,28
20250219,102200,68920070,7610,7630,7630,7610,1491
20250219,102100,57557910,7640,7640,7640,7640,0
20250219,102000,57557910,7640,7640,7640,7640,2
20250219,101900,57542630,7630,7630,7630,7630,1
20250219,101800,57535000,7630,7630,7630,7630,26
20250219,101700,57336620,7640,7640,7640,7640,0
20250219,101600,57336620,7640,7640,7640,7640,0
20250219,101500,57336620,7640,7640,7640,7640,0
20250219,101400,57336620,7640,7640,7640,7640,2
20250219,101300,57321340,7620,7620,7620,7620,0
20250219,101200,57321340,7620,7620,7620,7620,0
20250219,101100,57321340,7620,7640,7640,7620,110
20250219,101000,56481140,7640,7640,7640,7640,0
20250219,100900,56481140,7640,7640,7640,7640,0
20250219,100800,56481140,7640,7640,7640,7640,0
20250219,100700,56481140,7640,7640,7640,7640,10
20250219,100600,56404740,7620,7620,7620,7620,0
20250219,100500,56404740,7620,7620,7620,7620,71
20250219,100400,55863720,7640,7640,7640,7630,25
20250219,100300,55672820,7640,7640,7640,7640,1
20250219,100200,55665180,7640,7640,7640,7640,0
20250219,100100,55665180,7640,7640,7640,7640,17
20250219,100000,55535300,7650,7650,7650,7650,0
20250219,095900,55535300,7650,7650,7650,7650,0
20250219,095800,55535300,7650,7650,7650,7650,1506
20250219,095700,44014400,7600,7600,7600,7600,0
20250219,095600,44014400,7600,7600,7600,7600,0
20250219,095500,44014400,7600,7600,7600,7600,15
20250219,095400,43900400,7600,7600,7600,7600,198
20250219,095300,42395600,7600,7600,7600,7600,0
20250219,095200,42395600,7600,7600,7600,7600,0
20250219,095100,42395600,7600,7600,7600,7600,0
20250219,095000,42395600,7600,7600,7600,7600,194
20250219,094900,40921200,7610,7610,7610,7610,0
20250219,094800,40921200,7610,7650,7650,7610,233
20250219,094700,39146510,7600,7600,7600,7600,0
20250219,094600,39146510,7600,7600,7600,7600,0
20250219,094500,39146510,7600,7610,7610,7600,733
20250219,094400,33575410,7650,7650,7650,7650,0
20250219,094300,33575410,7650,7650,7650,7650,0
20250219,094200,33575410,7650,7650,7650,7650,300
20250219,094100,31280410,7650,7630,7650,7630,6
20250219,094000,31234610,7620,7600,7620,7600,1643
20250219,093900,18742370,7600,7600,7600,7600,0
20250219,093800,18742370,7600,7600,7600,7600,0
20250219,093700,18742370,7600,7600,7600,7600,6
20250219,093600,18696770,7600,7600,7600,7600,4
20250219,093500,18666370,7600,7600,7600,7600,0
20250219,093400,18666370,7600,7600,7600,7600,1
20250219,093300,18658770,7600,7600,7600,7600,30
20250219,093200,18430770,7600,7600,7600,7600,120
20250219,093100,17518770,7600,7600,7600,7600,20
20250219,093000,17366770,7600,7600,7600,7600,210
20250219,092900,15770770,7580,7580,7580,7580,0
20250219,092800,15770770,7580,7580,7580,7580,299
20250219,092700,13504350,7580,7580,7580,7580,110
20250219,092600,12670550,7580,7580,7580,7580,7
20250219,092500,12617490,7580,7580,7580,7580,0
20250219,092400,12617490,7580,7600,7600,7580,6
20250219,092300,12571910,7600,7600,7600,7600,0
20250219,092200,12571910,7600,7600,7600,7600,2
20250219,092100,12556710,7580,7580,7580,7580,0
20250219,092000,12556710,7580,7590,7590,7580,351
20250219,091900,9894700,7590,7600,7600,7590,363
20250219,091800,7136530,7610,7610,7610,7610,10
20250219,091700,7060430,7610,7600,7610,7600,100
20250219,091600,6300270,7590,7590,7590,7590,0
20250219,091500,6300270,7590,7590,7590,7590,0
20250219,091400,6300270,7590,7590,7590,7590,1
20250219,091300,6292680,7580,7580,7580,7580,0
20250219,091200,6292680,7580,7580,7580,7580,200
20250219,091100,4776680,7570,7570,7570,7570,0
20250219,091000,4776680,7570,7570,7570,7570,0
20250219,090900,4776680,7570,7570,7570,7570,0
20250219,090800,4776680,7570,7570,7570,7570,0
20250219,090700,4776680,7570,7570,7570,7570,0
20250219,090600,4776680,7570,7570,7570,7570,176
20250219,090500,3444360,7590,7590,7590,7590,78
20250219,090400,2852340,7600,7600,7600,7600,16
20250219,090300,2730740,7590,7590,7590,7590,0
20250219,090200,2730740,7590,7590,7590,7590,20
20250219,090100,2578940,7600,7600,7600,7600,0
20250219,090000,2578940,7600,7610,7610,7600,339
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184500 297282680 7640 7640 7640 7640 221
3 20250219 184400 297282680 7640 7640 7640 7640 0
4 20250219 184300 297282680 7640 7640 7640 7640 0
5 20250219 184200 297282680 7640 7640 7640 7640 0
6 20250219 184100 297282680 7640 7640 7640 7640 0
7 20250219 184000 297282680 7640 7640 7640 7640 0
8 20250219 183900 297282680 7640 7640 7640 7640 0
9 20250219 183800 297282680 7640 7640 7640 7640 0
10 20250219 183700 297282680 7640 7640 7640 7640 0
11 20250219 183600 297282680 7640 7640 7640 7640 0
12 20250219 183500 297282680 7640 7640 7640 7640 0
13 20250219 183400 297282680 7640 7640 7640 7640 0
14 20250219 183300 297282680 7640 7640 7640 7640 0
15 20250219 183200 297282680 7640 7640 7640 7640 0
16 20250219 183100 297282680 7640 7640 7640 7640 0
17 20250219 183000 297282680 7640 7640 7640 7640 0
18 20250219 182900 297282680 7640 7640 7640 7640 0
19 20250219 182800 297282680 7640 7640 7640 7640 0
20 20250219 182700 297282680 7640 7640 7640 7640 0
21 20250219 182600 297282680 7640 7640 7640 7640 0
22 20250219 182500 297282680 7640 7640 7640 7640 0
23 20250219 182400 297282680 7640 7640 7640 7640 0
24 20250219 182300 297282680 7640 7640 7640 7640 0
25 20250219 182200 297282680 7640 7640 7640 7640 0
26 20250219 182100 297282680 7640 7640 7640 7640 0
27 20250219 182000 297282680 7640 7640 7640 7640 0
28 20250219 181900 297282680 7640 7640 7640 7640 0
29 20250219 181800 297282680 7640 7640 7640 7640 0
30 20250219 181700 297282680 7640 7640 7640 7640 0
31 20250219 181600 297282680 7640 7640 7640 7640 0
32 20250219 181500 297282680 7640 7640 7640 7640 221
33 20250219 181400 297282680 7640 7640 7640 7640 0
34 20250219 181300 297282680 7640 7640 7640 7640 0
35 20250219 181200 297282680 7640 7640 7640 7640 0
36 20250219 181100 297282680 7640 7640 7640 7640 0
37 20250219 181000 297282680 7640 7640 7640 7640 0
38 20250219 180900 297282680 7640 7640 7640 7640 0
39 20250219 180800 297282680 7640 7640 7640 7640 0
40 20250219 180700 297282680 7640 7640 7640 7640 0
41 20250219 180600 297282680 7640 7640 7640 7640 0
42 20250219 180500 297282680 7640 7640 7640 7640 0
43 20250219 180400 297282680 7640 7640 7640 7640 0
44 20250219 180300 297282680 7640 7640 7640 7640 0
45 20250219 180200 297282680 7640 7640 7640 7640 0
46 20250219 180100 297282680 7640 7640 7640 7640 0
47 20250219 180000 297282680 7640 7640 7640 7640 0
48 20250219 175900 297282680 7640 7640 7640 7640 0
49 20250219 175800 297282680 7640 7640 7640 7640 0
50 20250219 175700 297282680 7640 7640 7640 7640 0
51 20250219 175600 297282680 7640 7640 7640 7640 0
52 20250219 175500 297282680 7640 7640 7640 7640 0
53 20250219 175400 297282680 7640 7640 7640 7640 0
54 20250219 175300 297282680 7640 7640 7640 7640 0
55 20250219 175200 297282680 7640 7640 7640 7640 0
56 20250219 175100 297282680 7640 7640 7640 7640 0
57 20250219 175000 297282680 7640 7640 7640 7640 0
58 20250219 174900 297282680 7640 7640 7640 7640 0
59 20250219 174800 297282680 7640 7640 7640 7640 0
60 20250219 174700 297282680 7640 7640 7640 7640 0
61 20250219 174600 297282680 7640 7640 7640 7640 0
62 20250219 174500 297282680 7640 7640 7640 7640 221
63 20250219 174400 297282680 7640 7640 7640 7640 0
64 20250219 174300 297282680 7640 7640 7640 7640 0
65 20250219 174200 297282680 7640 7640 7640 7640 0
66 20250219 174100 297282680 7640 7640 7640 7640 0
67 20250219 174000 297282680 7640 7640 7640 7640 0
68 20250219 173900 297282680 7640 7640 7640 7640 0
69 20250219 173800 297282680 7640 7640 7640 7640 0
70 20250219 173700 297282680 7640 7640 7640 7640 0
71 20250219 173600 297282680 7640 7640 7640 7640 0
72 20250219 173500 297282680 7640 7640 7640 7640 0
73 20250219 173400 297282680 7640 7640 7640 7640 0
74 20250219 173300 297282680 7640 7640 7640 7640 0
75 20250219 173200 297282680 7640 7640 7640 7640 0
76 20250219 173100 297282680 7640 7640 7640 7640 0
77 20250219 173000 297282680 7640 7640 7640 7640 0
78 20250219 172900 297282680 7640 7640 7640 7640 0
79 20250219 172800 297282680 7640 7640 7640 7640 0
80 20250219 172700 297282680 7640 7640 7640 7640 0
81 20250219 172600 297282680 7640 7640 7640 7640 0
82 20250219 172500 297282680 7640 7640 7640 7640 0
83 20250219 172400 297282680 7640 7640 7640 7640 0
84 20250219 172300 297282680 7640 7640 7640 7640 0
85 20250219 172200 297282680 7640 7640 7640 7640 0
86 20250219 172100 297282680 7640 7640 7640 7640 0
87 20250219 172000 297282680 7640 7640 7640 7640 0
88 20250219 171900 297282680 7640 7640 7640 7640 0
89 20250219 171800 297282680 7640 7640 7640 7640 0
90 20250219 171700 297282680 7640 7640 7640 7640 0
91 20250219 171600 297282680 7640 7640 7640 7640 0
92 20250219 171500 297282680 7640 7640 7640 7640 221
93 20250219 171400 297282680 7640 7640 7640 7640 0
94 20250219 171300 297282680 7640 7640 7640 7640 0
95 20250219 171200 297282680 7640 7640 7640 7640 0
96 20250219 171100 297282680 7640 7640 7640 7640 0
97 20250219 171000 297282680 7640 7640 7640 7640 0
98 20250219 170900 297282680 7640 7640 7640 7640 0
99 20250219 170800 297282680 7640 7640 7640 7640 0
100 20250219 170700 297282680 7640 7640 7640 7640 0
101 20250219 170600 297282680 7640 7640 7640 7640 0
102 20250219 170500 297282680 7640 7640 7640 7640 0
103 20250219 170400 297282680 7640 7640 7640 7640 0
104 20250219 170300 297282680 7640 7640 7640 7640 0
105 20250219 170200 297282680 7640 7640 7640 7640 0
106 20250219 170100 297282680 7640 7640 7640 7640 0
107 20250219 170000 297282680 7640 7640 7640 7640 0
108 20250219 165900 297282680 7640 7640 7640 7640 0
109 20250219 165800 297282680 7640 7640 7640 7640 0
110 20250219 165700 297282680 7640 7640 7640 7640 0
111 20250219 165600 297282680 7640 7640 7640 7640 0
112 20250219 165500 297282680 7640 7640 7640 7640 0
113 20250219 165400 297282680 7640 7640 7640 7640 0
114 20250219 165300 297282680 7640 7640 7640 7640 0
115 20250219 165200 297282680 7640 7640 7640 7640 0
116 20250219 165100 297282680 7640 7640 7640 7640 0
117 20250219 165000 297282680 7640 7640 7640 7640 0
118 20250219 164900 297282680 7640 7640 7640 7640 0
119 20250219 164800 297282680 7640 7640 7640 7640 0
120 20250219 164700 297282680 7640 7640 7640 7640 0
121 20250219 164600 297282680 7640 7640 7640 7640 0
122 20250219 164500 297282680 7640 7640 7640 7640 221
123 20250219 164400 297282680 7640 7640 7640 7640 0
124 20250219 164300 297282680 7640 7640 7640 7640 0
125 20250219 164200 297282680 7640 7640 7640 7640 0
126 20250219 164100 297282680 7640 7640 7640 7640 0
127 20250219 164000 297282680 7640 7640 7640 7640 0
128 20250219 163900 297282680 7640 7640 7640 7640 0
129 20250219 163800 297282680 7640 7640 7640 7640 0
130 20250219 163700 297282680 7640 7640 7640 7640 0
131 20250219 163600 297282680 7640 7640 7640 7640 0
132 20250219 163500 297282680 7640 7640 7640 7640 0
133 20250219 163400 297282680 7640 7640 7640 7640 0
134 20250219 163300 297282680 7640 7640 7640 7640 0
135 20250219 163200 297282680 7640 7640 7640 7640 0
136 20250219 163100 297282680 7640 7640 7640 7640 0
137 20250219 163000 297282680 7640 7640 7640 7640 0
138 20250219 162900 297282680 7640 7640 7640 7640 0
139 20250219 162800 297282680 7640 7640 7640 7640 0
140 20250219 162700 297282680 7640 7640 7640 7640 0
141 20250219 162600 297282680 7640 7640 7640 7640 0
142 20250219 162500 297282680 7640 7640 7640 7640 0
143 20250219 162400 297282680 7640 7640 7640 7640 0
144 20250219 162300 297282680 7640 7640 7640 7640 0
145 20250219 162200 297282680 7640 7640 7640 7640 0
146 20250219 162100 297282680 7640 7640 7640 7640 0
147 20250219 162000 297282680 7640 7640 7640 7640 0
148 20250219 161900 297282680 7640 7640 7640 7640 0
149 20250219 161800 297282680 7640 7640 7640 7640 0
150 20250219 161700 297282680 7640 7640 7640 7640 0
151 20250219 161600 297282680 7640 7640 7640 7640 0
152 20250219 161500 297282680 7640 7640 7640 7640 221
153 20250219 161400 297282680 7640 7640 7640 7640 0
154 20250219 161300 297282680 7640 7640 7640 7640 0
155 20250219 161200 297282680 7640 7640 7640 7640 0
156 20250219 161100 297282680 7640 7640 7640 7640 0
157 20250219 161000 297282680 7640 7640 7640 7640 0
158 20250219 160900 297282680 7640 7640 7640 7640 0
159 20250219 160800 297282680 7640 7640 7640 7640 0
160 20250219 160700 297282680 7640 7640 7640 7640 0
161 20250219 160600 297282680 7640 7640 7640 7640 0
162 20250219 160500 297282680 7640 7640 7640 7640 0
163 20250219 160400 297282680 7640 7640 7640 7640 0
164 20250219 160300 297282680 7640 7640 7640 7640 0
165 20250219 160200 297282680 7640 7640 7640 7640 0
166 20250219 160100 297282680 7640 7640 7640 7640 0
167 20250219 160000 297282680 7640 7640 7640 7640 0
168 20250219 155900 297282680 7640 7640 7640 7640 0
169 20250219 155800 297282680 7640 7640 7640 7640 0
170 20250219 155700 297282680 7640 7640 7640 7640 0
171 20250219 155600 297282680 7640 7640 7640 7640 0
172 20250219 155500 297282680 7640 7640 7640 7640 0
173 20250219 155400 297282680 7640 7640 7640 7640 0
174 20250219 155300 297282680 7640 7640 7640 7640 0
175 20250219 155200 297282680 7640 7640 7640 7640 0
176 20250219 155100 297282680 7640 7640 7640 7640 0
177 20250219 155000 297282680 7640 7640 7640 7640 0
178 20250219 154900 297282680 7640 7640 7640 7640 0
179 20250219 154800 297282680 7640 7640 7640 7640 0
180 20250219 154700 297282680 7640 7640 7640 7640 0
181 20250219 154600 297282680 7640 7640 7640 7640 0
182 20250219 154500 297282680 7640 7640 7640 7640 221
183 20250219 154400 297282680 7640 7640 7640 7640 0
184 20250219 154300 297282680 7640 7640 7640 7640 0
185 20250219 154200 297282680 7640 7640 7640 7640 0
186 20250219 154100 297282680 7640 7640 7640 7640 0
187 20250219 154000 297282680 7640 7640 7640 7640 0
188 20250219 153900 297282680 7640 7640 7640 7640 0
189 20250219 153800 297282680 7640 7640 7640 7640 0
190 20250219 153700 297282680 7640 7640 7640 7640 0
191 20250219 153600 297282680 7640 7640 7640 7640 0
192 20250219 153500 297282680 7640 7640 7640 7640 0
193 20250219 153400 297282680 7640 7640 7640 7640 0
194 20250219 153300 297282680 7640 7640 7640 7640 0
195 20250219 153200 297282680 7640 7640 7640 7640 0
196 20250219 153100 297282680 7640 7640 7640 7640 0
197 20250219 153000 297282680 7640 7640 7640 7640 221
198 20250219 152900 295594240 7650 7650 7650 7650 0
199 20250219 152800 295594240 7650 7650 7650 7650 0
200 20250219 152700 295594240 7650 7650 7650 7650 0
201 20250219 152600 295594240 7650 7650 7650 7650 0
202 20250219 152500 295594240 7650 7650 7650 7650 0
203 20250219 152400 295594240 7650 7650 7650 7650 0
204 20250219 152300 295594240 7650 7650 7650 7650 0
205 20250219 152200 295594240 7650 7650 7650 7650 0
206 20250219 152100 295594240 7650 7650 7650 7650 0
207 20250219 152000 295594240 7650 7650 7650 7650 0
208 20250219 151900 295594240 7650 7620 7650 7620 133
209 20250219 151800 294580180 7650 7620 7650 7620 172
210 20250219 151700 293269000 7620 7620 7620 7620 4
211 20250219 151600 293238520 7620 7620 7620 7620 353
212 20250219 151500 290548660 7650 7650 7650 7650 130
213 20250219 151400 289554160 7620 7620 7620 7620 0
214 20250219 151300 289554160 7620 7620 7620 7620 31
215 20250219 151200 289317940 7650 7650 7650 7650 0
216 20250219 151100 289317940 7650 7650 7650 7650 0
217 20250219 151000 289317940 7650 7650 7650 7650 20
218 20250219 150900 289164940 7650 7650 7650 7650 0
219 20250219 150800 289164940 7650 7650 7650 7650 0
220 20250219 150700 289164940 7650 7640 7650 7640 16
221 20250219 150600 289042590 7660 7660 7660 7660 24
222 20250219 150500 288858750 7660 7660 7660 7660 33
223 20250219 150400 288605970 7620 7640 7660 7620 1507
224 20250219 150300 277091780 7630 7630 7630 7630 1768
225 20250219 150200 263601940 7620 7610 7620 7610 2713
226 20250219 150100 242938880 7610 7630 7630 7610 2529
227 20250219 150000 223675570 7630 7630 7630 7630 0
228 20250219 145900 223675570 7630 7630 7630 7630 0
229 20250219 145800 223675570 7630 7630 7630 7630 0
230 20250219 145700 223675570 7630 7630 7630 7630 22
231 20250219 145600 223507710 7630 7630 7630 7630 0
232 20250219 145500 223507710 7630 7630 7630 7630 106
233 20250219 145400 222698930 7630 7630 7630 7630 141
234 20250219 145300 221623100 7630 7630 7630 7630 177
235 20250219 145200 220272590 7630 7630 7630 7630 0
236 20250219 145100 220272590 7630 7630 7630 7630 0
237 20250219 145000 220272590 7630 7630 7630 7630 0
238 20250219 144900 220272590 7630 7630 7630 7630 31
239 20250219 144800 220036060 7640 7620 7640 7620 39
240 20250219 144700 219738680 7620 7620 7620 7620 0
241 20250219 144600 219738680 7620 7620 7620 7620 0
242 20250219 144500 219738680 7620 7620 7620 7620 0
243 20250219 144400 219738680 7620 7620 7620 7620 0
244 20250219 144300 219738680 7620 7620 7620 7620 0
245 20250219 144200 219738680 7620 7620 7620 7620 0
246 20250219 144100 219738680 7620 7620 7620 7620 10
247 20250219 144000 219662480 7610 7610 7610 7610 0
248 20250219 143900 219662480 7610 7610 7610 7610 0
249 20250219 143800 219662480 7610 7610 7610 7610 0
250 20250219 143700 219662480 7610 7610 7610 7610 0
251 20250219 143600 219662480 7610 7610 7610 7610 266
252 20250219 143500 217638220 7610 7610 7610 7610 0
253 20250219 143400 217638220 7610 7620 7620 7610 59
254 20250219 143300 217189180 7610 7610 7610 7610 20
255 20250219 143200 217036980 7610 7610 7610 7610 0
256 20250219 143100 217036980 7610 7610 7610 7610 0
257 20250219 143000 217036980 7610 7610 7610 7610 0
258 20250219 142900 217036980 7610 7610 7610 7610 0
259 20250219 142800 217036980 7610 7610 7610 7610 0
260 20250219 142700 217036980 7610 7610 7610 7610 31
261 20250219 142600 216801070 7640 7640 7640 7640 0
262 20250219 142500 216801070 7640 7640 7640 7640 1
263 20250219 142400 216793430 7610 7610 7610 7610 0
264 20250219 142300 216793430 7610 7610 7610 7610 0
265 20250219 142200 216793430 7610 7610 7610 7610 31
266 20250219 142100 216557520 7610 7610 7610 7610 32
267 20250219 142000 216314000 7640 7640 7640 7640 0
268 20250219 141900 216314000 7640 7640 7640 7640 0
269 20250219 141800 216314000 7640 7640 7640 7640 0
270 20250219 141700 216314000 7640 7640 7640 7640 0
271 20250219 141600 216314000 7640 7640 7640 7640 13
272 20250219 141500 216214680 7640 7640 7640 7640 0
273 20250219 141400 216214680 7640 7640 7640 7640 1
274 20250219 141300 216207040 7600 7600 7600 7600 0
275 20250219 141200 216207040 7600 7600 7600 7600 0
276 20250219 141100 216207040 7600 7600 7600 7600 0
277 20250219 141000 216207040 7600 7600 7600 7600 0
278 20250219 140900 216207040 7600 7600 7600 7600 0
279 20250219 140800 216207040 7600 7600 7600 7600 0
280 20250219 140700 216207040 7600 7610 7610 7600 1999
281 20250219 140600 201001810 7620 7620 7620 7620 0
282 20250219 140500 201001810 7620 7620 7620 7620 639
283 20250219 140400 196132630 7610 7610 7610 7610 0
284 20250219 140300 196132630 7610 7630 7630 7610 1000
285 20250219 140200 188516250 7640 7640 7640 7640 16
286 20250219 140100 188394010 7640 7640 7640 7640 386
287 20250219 140000 185444970 7640 7640 7640 7640 0
288 20250219 135900 185444970 7640 7640 7640 7640 0
289 20250219 135800 185444970 7640 7640 7640 7640 0
290 20250219 135700 185444970 7640 7640 7640 7640 3
291 20250219 135600 185422050 7640 7640 7640 7640 100
292 20250219 135500 184658050 7640 7640 7640 7640 5
293 20250219 135400 184619850 7640 7640 7640 7640 687
294 20250219 135300 179371170 7640 7640 7640 7640 0
295 20250219 135200 179371170 7640 7640 7640 7640 0
296 20250219 135100 179371170 7640 7640 7640 7640 235
297 20250219 135000 177575770 7640 7640 7640 7640 0
298 20250219 134900 177575770 7640 7640 7640 7640 1155
299 20250219 134800 168751570 7640 7640 7640 7640 0
300 20250219 134700 168751570 7640 7640 7640 7640 2081
301 20250219 134600 152852730 7620 7620 7620 7620 0
302 20250219 134500 152852730 7620 7620 7620 7620 42
303 20250219 134400 152532690 7620 7620 7620 7620 132
304 20250219 134300 151526850 7620 7620 7620 7620 28
305 20250219 134200 151313490 7630 7630 7630 7630 100
306 20250219 134100 150550490 7630 7630 7630 7630 0
307 20250219 134000 150550490 7630 7630 7630 7630 52
308 20250219 133900 150153730 7630 7630 7630 7630 0
309 20250219 133800 150153730 7630 7630 7630 7630 0
310 20250219 133700 150153730 7630 7630 7630 7630 0
311 20250219 133600 150153730 7630 7630 7630 7630 0
312 20250219 133500 150153730 7630 7630 7630 7630 10
313 20250219 133400 150077430 7640 7640 7640 7640 2
314 20250219 133300 150062150 7620 7620 7620 7620 659
315 20250219 133200 145040570 7630 7630 7630 7630 50
316 20250219 133100 144659070 7630 7630 7630 7630 187
317 20250219 133000 143232260 7630 7630 7630 7630 57
318 20250219 132900 142797350 7620 7620 7620 7620 0
319 20250219 132800 142797350 7620 7620 7620 7620 0
320 20250219 132700 142797350 7620 7620 7620 7620 0
321 20250219 132600 142797350 7620 7620 7620 7620 69
322 20250219 132500 142271570 7640 7640 7640 7640 0
323 20250219 132400 142271570 7640 7640 7640 7640 5
324 20250219 132300 142233370 7640 7640 7640 7640 0
325 20250219 132200 142233370 7640 7640 7640 7640 200
326 20250219 132100 140705370 7640 7640 7640 7640 65
327 20250219 132000 140208770 7640 7640 7640 7640 4
328 20250219 131900 140178210 7620 7620 7620 7620 0
329 20250219 131800 140178210 7620 7620 7620 7620 26
330 20250219 131700 139980090 7640 7640 7640 7640 0
331 20250219 131600 139980090 7640 7640 7640 7640 0
332 20250219 131500 139980090 7640 7640 7640 7640 0
333 20250219 131400 139980090 7640 7640 7640 7640 0
334 20250219 131300 139980090 7640 7640 7640 7640 0
335 20250219 131200 139980090 7640 7640 7640 7640 10
336 20250219 131100 139903690 7620 7620 7620 7620 107
337 20250219 131000 139088350 7620 7620 7620 7620 176
338 20250219 130900 137747230 7630 7630 7630 7630 1192
339 20250219 130800 128652270 7630 7630 7630 7630 0
340 20250219 130700 128652270 7630 7630 7630 7630 0
341 20250219 130600 128652270 7630 7630 7630 7630 0
342 20250219 130500 128652270 7630 7630 7630 7630 0
343 20250219 130400 128652270 7630 7630 7630 7630 0
344 20250219 130300 128652270 7630 7630 7630 7630 0
345 20250219 130200 128652270 7630 7630 7630 7630 31
346 20250219 130100 128415740 7640 7640 7640 7640 0
347 20250219 130000 128415740 7640 7640 7640 7640 40
348 20250219 125900 128110140 7640 7640 7640 7640 0
349 20250219 125800 128110140 7640 7640 7640 7640 1
350 20250219 125700 128102500 7630 7630 7630 7630 1
351 20250219 125600 128094870 7640 7640 7640 7640 0
352 20250219 125500 128094870 7640 7640 7640 7640 50
353 20250219 125400 127712870 7640 7640 7640 7640 10
354 20250219 125300 127636470 7640 7640 7640 7640 25
355 20250219 125200 127445470 7640 7640 7640 7640 0
356 20250219 125100 127445470 7640 7640 7640 7640 0
357 20250219 125000 127445470 7640 7640 7640 7640 0
358 20250219 124900 127445470 7640 7640 7640 7640 14
359 20250219 124800 127338510 7630 7630 7630 7630 0
360 20250219 124700 127338510 7630 7630 7630 7630 0
361 20250219 124600 127338510 7630 7630 7630 7630 1
362 20250219 124500 127330880 7630 7630 7630 7630 0
363 20250219 124400 127330880 7630 7630 7630 7630 0
364 20250219 124300 127330880 7630 7630 7630 7630 1
365 20250219 124200 127323250 7640 7640 7640 7640 0
366 20250219 124100 127323250 7640 7640 7640 7640 0
367 20250219 124000 127323250 7640 7620 7640 7620 2
368 20250219 123900 127307990 7640 7640 7640 7640 0
369 20250219 123800 127307990 7640 7640 7640 7640 0
370 20250219 123700 127307990 7640 7640 7640 7640 700
371 20250219 123600 121959990 7640 7640 7640 7640 0
372 20250219 123500 121959990 7640 7640 7640 7640 0
373 20250219 123400 121959990 7640 7640 7640 7640 50
374 20250219 123300 121577990 7640 7640 7640 7640 110
375 20250219 123200 120737590 7630 7630 7630 7630 335
376 20250219 123100 118181540 7620 7620 7620 7620 0
377 20250219 123000 118181540 7620 7620 7620 7620 0
378 20250219 122900 118181540 7620 7620 7620 7620 0
379 20250219 122800 118181540 7620 7620 7620 7620 0
380 20250219 122700 118181540 7620 7620 7620 7620 0
381 20250219 122600 118181540 7620 7620 7620 7620 30
382 20250219 122500 117952940 7610 7620 7620 7610 1367
383 20250219 122400 107550040 7620 7620 7620 7620 350
384 20250219 122300 104883040 7610 7620 7620 7610 123
385 20250219 122200 103947000 7610 7610 7610 7610 0
386 20250219 122100 103947000 7610 7610 7610 7610 0
387 20250219 122000 103947000 7610 7620 7620 7610 300
388 20250219 121900 101663900 7610 7610 7610 7610 66
389 20250219 121800 101161640 7610 7610 7610 7610 0
390 20250219 121700 101161640 7610 7620 7620 7610 123
391 20250219 121600 100224690 7620 7620 7620 7620 0
392 20250219 121500 100224690 7620 7620 7620 7620 0
393 20250219 121400 100224690 7620 7620 7620 7620 0
394 20250219 121300 100224690 7620 7620 7620 7620 0
395 20250219 121200 100224690 7620 7620 7620 7620 0
396 20250219 121100 100224690 7620 7620 7620 7620 0
397 20250219 121000 100224690 7620 7620 7620 7620 0
398 20250219 120900 100224690 7620 7620 7620 7620 0
399 20250219 120800 100224690 7620 7620 7620 7620 0
400 20250219 120700 100224690 7620 7620 7620 7620 193
401 20250219 120600 98754030 7620 7620 7620 7620 0
402 20250219 120500 98754030 7620 7620 7620 7620 0
403 20250219 120400 98754030 7620 7620 7620 7620 0
404 20250219 120300 98754030 7620 7620 7620 7620 29
405 20250219 120200 98533050 7620 7620 7620 7620 0
406 20250219 120100 98533050 7620 7620 7620 7620 0
407 20250219 120000 98533050 7620 7620 7620 7620 0
408 20250219 115900 98533050 7620 7620 7620 7620 28
409 20250219 115800 98319690 7620 7620 7620 7620 0
410 20250219 115700 98319690 7620 7620 7620 7620 0
411 20250219 115600 98319690 7620 7620 7620 7620 0
412 20250219 115500 98319690 7620 7620 7620 7620 1
413 20250219 115400 98312070 7620 7620 7620 7620 0
414 20250219 115300 98312070 7620 7620 7620 7620 0
415 20250219 115200 98312070 7620 7620 7620 7620 0
416 20250219 115100 98312070 7620 7620 7620 7620 0
417 20250219 115000 98312070 7620 7620 7620 7620 0
418 20250219 114900 98312070 7620 7620 7620 7620 0
419 20250219 114800 98312070 7620 7620 7620 7620 30
420 20250219 114700 98083470 7620 7620 7620 7620 0
421 20250219 114600 98083470 7620 7620 7620 7620 0
422 20250219 114500 98083470 7620 7620 7620 7620 0
423 20250219 114400 98083470 7620 7620 7620 7620 0
424 20250219 114300 98083470 7620 7620 7620 7620 0
425 20250219 114200 98083470 7620 7620 7620 7620 0
426 20250219 114100 98083470 7620 7620 7620 7620 0
427 20250219 114000 98083470 7620 7620 7620 7620 0
428 20250219 113900 98083470 7620 7620 7620 7620 0
429 20250219 113800 98083470 7620 7620 7620 7620 71
430 20250219 113700 97542450 7620 7620 7620 7620 0
431 20250219 113600 97542450 7620 7620 7620 7620 0
432 20250219 113500 97542450 7620 7620 7620 7620 0
433 20250219 113400 97542450 7620 7620 7620 7620 0
434 20250219 113300 97542450 7620 7620 7620 7620 83
435 20250219 113200 96909990 7620 7620 7620 7620 0
436 20250219 113100 96909990 7620 7620 7620 7620 200
437 20250219 113000 95385990 7620 7620 7620 7620 0
438 20250219 112900 95385990 7620 7620 7620 7620 0
439 20250219 112800 95385990 7620 7620 7620 7620 0
440 20250219 112700 95385990 7620 7620 7620 7620 1
441 20250219 112600 95378370 7620 7620 7620 7620 0
442 20250219 112500 95378370 7620 7620 7620 7620 0
443 20250219 112400 95378370 7620 7620 7620 7620 0
444 20250219 112300 95378370 7620 7620 7620 7620 0
445 20250219 112200 95378370 7620 7620 7620 7620 0
446 20250219 112100 95378370 7620 7620 7620 7620 0
447 20250219 112000 95378370 7620 7610 7620 7610 811
448 20250219 111900 89206560 7610 7610 7610 7610 0
449 20250219 111800 89206560 7610 7620 7620 7610 242
450 20250219 111700 87362780 7630 7630 7630 7630 20
451 20250219 111600 87210180 7630 7630 7630 7630 10
452 20250219 111500 87133880 7620 7620 7620 7620 0
453 20250219 111400 87133880 7620 7620 7620 7620 0
454 20250219 111300 87133880 7620 7620 7620 7620 0
455 20250219 111200 87133880 7620 7620 7620 7620 0
456 20250219 111100 87133880 7620 7620 7620 7620 0
457 20250219 111000 87133880 7620 7620 7620 7620 0
458 20250219 110900 87133880 7620 7620 7620 7620 0
459 20250219 110800 87133880 7620 7620 7620 7620 0
460 20250219 110700 87133880 7620 7620 7620 7620 101
461 20250219 110600 86364260 7620 7620 7620 7620 0
462 20250219 110500 86364260 7620 7620 7620 7620 0
463 20250219 110400 86364260 7620 7620 7620 7620 1
464 20250219 110300 86356640 7630 7620 7630 7620 121
465 20250219 110200 85433620 7620 7620 7620 7620 0
466 20250219 110100 85433620 7620 7620 7620 7620 0
467 20250219 110000 85433620 7620 7620 7620 7620 0
468 20250219 105900 85433620 7620 7620 7620 7620 0
469 20250219 105800 85433620 7620 7630 7630 7620 230
470 20250219 105700 83679020 7620 7620 7620 7620 0
471 20250219 105600 83679020 7620 7620 7620 7620 0
472 20250219 105500 83679020 7620 7620 7620 7620 21
473 20250219 105400 83519000 7620 7630 7630 7620 2
474 20250219 105300 83503750 7640 7640 7640 7640 0
475 20250219 105200 83503750 7640 7640 7640 7640 1
476 20250219 105100 83496110 7620 7620 7620 7620 10
477 20250219 105000 83419910 7610 7610 7610 7610 187
478 20250219 104900 81996840 7610 7610 7610 7610 0
479 20250219 104800 81996840 7610 7610 7610 7610 0
480 20250219 104700 81996840 7610 7610 7610 7610 0
481 20250219 104600 81996840 7610 7610 7610 7610 0
482 20250219 104500 81996840 7610 7610 7610 7610 20
483 20250219 104400 81844640 7640 7640 7640 7640 0
484 20250219 104300 81844640 7640 7640 7640 7640 0
485 20250219 104200 81844640 7640 7610 7640 7610 1331
486 20250219 104100 71683520 7610 7610 7610 7610 0
487 20250219 104000 71683520 7610 7610 7610 7610 0
488 20250219 103900 71683520 7610 7610 7610 7610 29
489 20250219 103800 71462830 7620 7620 7620 7620 50
490 20250219 103700 71081830 7610 7610 7610 7610 0
491 20250219 103600 71081830 7610 7610 7610 7610 0
492 20250219 103500 71081830 7610 7610 7610 7610 0
493 20250219 103400 71081830 7610 7610 7610 7610 0
494 20250219 103300 71081830 7610 7610 7610 7610 198
495 20250219 103200 69575050 7610 7610 7610 7610 0
496 20250219 103100 69575050 7610 7610 7610 7610 0
497 20250219 103000 69575050 7610 7610 7610 7610 0
498 20250219 102900 69575050 7610 7610 7610 7610 0
499 20250219 102800 69575050 7610 7630 7630 7610 30
500 20250219 102700 69346710 7620 7620 7620 7620 0
501 20250219 102600 69346710 7620 7630 7630 7620 28
502 20250219 102500 69133150 7610 7610 7610 7610 0
503 20250219 102400 69133150 7610 7610 7610 7610 0
504 20250219 102300 69133150 7610 7610 7610 7610 28
505 20250219 102200 68920070 7610 7630 7630 7610 1491
506 20250219 102100 57557910 7640 7640 7640 7640 0
507 20250219 102000 57557910 7640 7640 7640 7640 2
508 20250219 101900 57542630 7630 7630 7630 7630 1
509 20250219 101800 57535000 7630 7630 7630 7630 26
510 20250219 101700 57336620 7640 7640 7640 7640 0
511 20250219 101600 57336620 7640 7640 7640 7640 0
512 20250219 101500 57336620 7640 7640 7640 7640 0
513 20250219 101400 57336620 7640 7640 7640 7640 2
514 20250219 101300 57321340 7620 7620 7620 7620 0
515 20250219 101200 57321340 7620 7620 7620 7620 0
516 20250219 101100 57321340 7620 7640 7640 7620 110
517 20250219 101000 56481140 7640 7640 7640 7640 0
518 20250219 100900 56481140 7640 7640 7640 7640 0
519 20250219 100800 56481140 7640 7640 7640 7640 0
520 20250219 100700 56481140 7640 7640 7640 7640 10
521 20250219 100600 56404740 7620 7620 7620 7620 0
522 20250219 100500 56404740 7620 7620 7620 7620 71
523 20250219 100400 55863720 7640 7640 7640 7630 25
524 20250219 100300 55672820 7640 7640 7640 7640 1
525 20250219 100200 55665180 7640 7640 7640 7640 0
526 20250219 100100 55665180 7640 7640 7640 7640 17
527 20250219 100000 55535300 7650 7650 7650 7650 0
528 20250219 095900 55535300 7650 7650 7650 7650 0
529 20250219 095800 55535300 7650 7650 7650 7650 1506
530 20250219 095700 44014400 7600 7600 7600 7600 0
531 20250219 095600 44014400 7600 7600 7600 7600 0
532 20250219 095500 44014400 7600 7600 7600 7600 15
533 20250219 095400 43900400 7600 7600 7600 7600 198
534 20250219 095300 42395600 7600 7600 7600 7600 0
535 20250219 095200 42395600 7600 7600 7600 7600 0
536 20250219 095100 42395600 7600 7600 7600 7600 0
537 20250219 095000 42395600 7600 7600 7600 7600 194
538 20250219 094900 40921200 7610 7610 7610 7610 0
539 20250219 094800 40921200 7610 7650 7650 7610 233
540 20250219 094700 39146510 7600 7600 7600 7600 0
541 20250219 094600 39146510 7600 7600 7600 7600 0
542 20250219 094500 39146510 7600 7610 7610 7600 733
543 20250219 094400 33575410 7650 7650 7650 7650 0
544 20250219 094300 33575410 7650 7650 7650 7650 0
545 20250219 094200 33575410 7650 7650 7650 7650 300
546 20250219 094100 31280410 7650 7630 7650 7630 6
547 20250219 094000 31234610 7620 7600 7620 7600 1643
548 20250219 093900 18742370 7600 7600 7600 7600 0
549 20250219 093800 18742370 7600 7600 7600 7600 0
550 20250219 093700 18742370 7600 7600 7600 7600 6
551 20250219 093600 18696770 7600 7600 7600 7600 4
552 20250219 093500 18666370 7600 7600 7600 7600 0
553 20250219 093400 18666370 7600 7600 7600 7600 1
554 20250219 093300 18658770 7600 7600 7600 7600 30
555 20250219 093200 18430770 7600 7600 7600 7600 120
556 20250219 093100 17518770 7600 7600 7600 7600 20
557 20250219 093000 17366770 7600 7600 7600 7600 210
558 20250219 092900 15770770 7580 7580 7580 7580 0
559 20250219 092800 15770770 7580 7580 7580 7580 299
560 20250219 092700 13504350 7580 7580 7580 7580 110
561 20250219 092600 12670550 7580 7580 7580 7580 7
562 20250219 092500 12617490 7580 7580 7580 7580 0
563 20250219 092400 12617490 7580 7600 7600 7580 6
564 20250219 092300 12571910 7600 7600 7600 7600 0
565 20250219 092200 12571910 7600 7600 7600 7600 2
566 20250219 092100 12556710 7580 7580 7580 7580 0
567 20250219 092000 12556710 7580 7590 7590 7580 351
568 20250219 091900 9894700 7590 7600 7600 7590 363
569 20250219 091800 7136530 7610 7610 7610 7610 10
570 20250219 091700 7060430 7610 7600 7610 7600 100
571 20250219 091600 6300270 7590 7590 7590 7590 0
572 20250219 091500 6300270 7590 7590 7590 7590 0
573 20250219 091400 6300270 7590 7590 7590 7590 1
574 20250219 091300 6292680 7580 7580 7580 7580 0
575 20250219 091200 6292680 7580 7580 7580 7580 200
576 20250219 091100 4776680 7570 7570 7570 7570 0
577 20250219 091000 4776680 7570 7570 7570 7570 0
578 20250219 090900 4776680 7570 7570 7570 7570 0
579 20250219 090800 4776680 7570 7570 7570 7570 0
580 20250219 090700 4776680 7570 7570 7570 7570 0
581 20250219 090600 4776680 7570 7570 7570 7570 176
582 20250219 090500 3444360 7590 7590 7590 7590 78
583 20250219 090400 2852340 7600 7600 7600 7600 16
584 20250219 090300 2730740 7590 7590 7590 7590 0
585 20250219 090200 2730740 7590 7590 7590 7590 20
586 20250219 090100 2578940 7600 7600 7600 7600 0
587 20250219 090000 2578940 7600 7610 7610 7600 339

1
004980/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,66624,24516073,504343680,185586672610,0.27
20250214,66624,24516073,508341120,187057636990,0.27
20250213,66624,24516073,506342400,186322154800,0.27
20250212,66624,24516073,495016320,182154422390,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 66624 24516073 504343680 185586672610 0.27
3 20250214 66624 24516073 508341120 187057636990 0.27
4 20250213 66624 24516073 506342400 186322154800 0.27
5 20250212 66624 24516073 495016320 182154422390 0.27