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

591
006880/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184900,509605490,7090,7090,7090,7090,2179
20250219,184800,509605490,7090,7090,7090,7090,0
20250219,184700,509605490,7090,7090,7090,7090,0
20250219,184600,509605490,7090,7090,7090,7090,0
20250219,184500,509605490,7090,7090,7090,7090,0
20250219,184400,509605490,7090,7090,7090,7090,0
20250219,184300,509605490,7090,7090,7090,7090,0
20250219,184200,509605490,7090,7090,7090,7090,0
20250219,184100,509605490,7090,7090,7090,7090,0
20250219,184000,509605490,7090,7090,7090,7090,0
20250219,183900,509605490,7090,7090,7090,7090,0
20250219,183800,509605490,7090,7090,7090,7090,0
20250219,183700,509605490,7090,7090,7090,7090,0
20250219,183600,509605490,7090,7090,7090,7090,0
20250219,183500,509605490,7090,7090,7090,7090,0
20250219,183400,509605490,7090,7090,7090,7090,0
20250219,183300,509605490,7090,7090,7090,7090,0
20250219,183200,509605490,7090,7090,7090,7090,0
20250219,183100,509605490,7090,7090,7090,7090,0
20250219,183000,509605490,7090,7090,7090,7090,0
20250219,182900,509605490,7090,7090,7090,7090,0
20250219,182800,509605490,7090,7090,7090,7090,0
20250219,182700,509605490,7090,7090,7090,7090,0
20250219,182600,509605490,7090,7090,7090,7090,0
20250219,182500,509605490,7090,7090,7090,7090,0
20250219,182400,509605490,7090,7090,7090,7090,0
20250219,182300,509605490,7090,7090,7090,7090,0
20250219,182200,509605490,7090,7090,7090,7090,0
20250219,182100,509605490,7090,7090,7090,7090,0
20250219,182000,509605490,7090,7090,7090,7090,0
20250219,181900,509605490,7090,7090,7090,7090,2179
20250219,181800,509605490,7090,7090,7090,7090,0
20250219,181700,509605490,7090,7090,7090,7090,0
20250219,181600,509605490,7090,7090,7090,7090,0
20250219,181500,509605490,7090,7090,7090,7090,0
20250219,181400,509605490,7090,7090,7090,7090,0
20250219,181300,509605490,7090,7090,7090,7090,0
20250219,181200,509605490,7090,7090,7090,7090,0
20250219,181100,509605490,7090,7090,7090,7090,0
20250219,181000,509605490,7090,7090,7090,7090,0
20250219,180900,509605490,7090,7090,7090,7090,0
20250219,180800,509605490,7090,7090,7090,7090,0
20250219,180700,509605490,7090,7090,7090,7090,0
20250219,180600,509605490,7090,7090,7090,7090,0
20250219,180500,509605490,7090,7090,7090,7090,0
20250219,180400,509605490,7090,7090,7090,7090,0
20250219,180300,509605490,7090,7090,7090,7090,0
20250219,180200,509605490,7090,7090,7090,7090,0
20250219,180100,509605490,7090,7090,7090,7090,0
20250219,180000,509605490,7090,7090,7090,7090,0
20250219,175900,509605490,7090,7090,7090,7090,0
20250219,175800,509605490,7090,7090,7090,7090,0
20250219,175700,509605490,7090,7090,7090,7090,0
20250219,175600,509605490,7090,7090,7090,7090,0
20250219,175500,509605490,7090,7090,7090,7090,0
20250219,175400,509605490,7090,7090,7090,7090,0
20250219,175300,509605490,7090,7090,7090,7090,0
20250219,175200,509605490,7090,7090,7090,7090,0
20250219,175100,509605490,7090,7090,7090,7090,0
20250219,175000,509605490,7090,7090,7090,7090,0
20250219,174900,509605490,7090,7090,7090,7090,2179
20250219,174800,509605490,7090,7090,7090,7090,0
20250219,174700,509605490,7090,7090,7090,7090,0
20250219,174600,509605490,7090,7090,7090,7090,0
20250219,174500,509605490,7090,7090,7090,7090,0
20250219,174400,509605490,7090,7090,7090,7090,0
20250219,174300,509605490,7090,7090,7090,7090,0
20250219,174200,509605490,7090,7090,7090,7090,0
20250219,174100,509605490,7090,7090,7090,7090,0
20250219,174000,509605490,7090,7090,7090,7090,0
20250219,173900,509605490,7090,7090,7090,7090,0
20250219,173800,509605490,7090,7090,7090,7090,0
20250219,173700,509605490,7090,7090,7090,7090,0
20250219,173600,509605490,7090,7090,7090,7090,0
20250219,173500,509605490,7090,7090,7090,7090,0
20250219,173400,509605490,7090,7090,7090,7090,0
20250219,173300,509605490,7090,7090,7090,7090,0
20250219,173200,509605490,7090,7090,7090,7090,0
20250219,173100,509605490,7090,7090,7090,7090,0
20250219,173000,509605490,7090,7090,7090,7090,0
20250219,172900,509605490,7090,7090,7090,7090,0
20250219,172800,509605490,7090,7090,7090,7090,0
20250219,172700,509605490,7090,7090,7090,7090,0
20250219,172600,509605490,7090,7090,7090,7090,0
20250219,172500,509605490,7090,7090,7090,7090,0
20250219,172400,509605490,7090,7090,7090,7090,0
20250219,172300,509605490,7090,7090,7090,7090,0
20250219,172200,509605490,7090,7090,7090,7090,0
20250219,172100,509605490,7090,7090,7090,7090,0
20250219,172000,509605490,7090,7090,7090,7090,0
20250219,171900,509605490,7090,7090,7090,7090,2179
20250219,171800,509605490,7090,7090,7090,7090,0
20250219,171700,509605490,7090,7090,7090,7090,0
20250219,171600,509605490,7090,7090,7090,7090,0
20250219,171500,509605490,7090,7090,7090,7090,0
20250219,171400,509605490,7090,7090,7090,7090,0
20250219,171300,509605490,7090,7090,7090,7090,0
20250219,171200,509605490,7090,7090,7090,7090,0
20250219,171100,509605490,7090,7090,7090,7090,0
20250219,171000,509605490,7090,7090,7090,7090,0
20250219,170900,509605490,7090,7090,7090,7090,0
20250219,170800,509605490,7090,7090,7090,7090,0
20250219,170700,509605490,7090,7090,7090,7090,0
20250219,170600,509605490,7090,7090,7090,7090,0
20250219,170500,509605490,7090,7090,7090,7090,0
20250219,170400,509605490,7090,7090,7090,7090,0
20250219,170300,509605490,7090,7090,7090,7090,0
20250219,170200,509605490,7090,7090,7090,7090,0
20250219,170100,509605490,7090,7090,7090,7090,0
20250219,170000,509605490,7090,7090,7090,7090,0
20250219,165900,509605490,7090,7090,7090,7090,0
20250219,165800,509605490,7090,7090,7090,7090,0
20250219,165700,509605490,7090,7090,7090,7090,0
20250219,165600,509605490,7090,7090,7090,7090,0
20250219,165500,509605490,7090,7090,7090,7090,0
20250219,165400,509605490,7090,7090,7090,7090,0
20250219,165300,509605490,7090,7090,7090,7090,0
20250219,165200,509605490,7090,7090,7090,7090,0
20250219,165100,509605490,7090,7090,7090,7090,0
20250219,165000,509605490,7090,7090,7090,7090,0
20250219,164900,509605490,7090,7090,7090,7090,2179
20250219,164800,509605490,7090,7090,7090,7090,0
20250219,164700,509605490,7090,7090,7090,7090,0
20250219,164600,509605490,7090,7090,7090,7090,0
20250219,164500,509605490,7090,7090,7090,7090,0
20250219,164400,509605490,7090,7090,7090,7090,0
20250219,164300,509605490,7090,7090,7090,7090,0
20250219,164200,509605490,7090,7090,7090,7090,0
20250219,164100,509605490,7090,7090,7090,7090,0
20250219,164000,509605490,7090,7090,7090,7090,0
20250219,163900,509605490,7090,7090,7090,7090,0
20250219,163800,509605490,7090,7090,7090,7090,0
20250219,163700,509605490,7090,7090,7090,7090,0
20250219,163600,509605490,7090,7090,7090,7090,0
20250219,163500,509605490,7090,7090,7090,7090,0
20250219,163400,509605490,7090,7090,7090,7090,0
20250219,163300,509605490,7090,7090,7090,7090,0
20250219,163200,509605490,7090,7090,7090,7090,0
20250219,163100,509605490,7090,7090,7090,7090,0
20250219,163000,509605490,7090,7090,7090,7090,0
20250219,162900,509605490,7090,7090,7090,7090,0
20250219,162800,509605490,7090,7090,7090,7090,0
20250219,162700,509605490,7090,7090,7090,7090,0
20250219,162600,509605490,7090,7090,7090,7090,0
20250219,162500,509605490,7090,7090,7090,7090,0
20250219,162400,509605490,7090,7090,7090,7090,0
20250219,162300,509605490,7090,7090,7090,7090,0
20250219,162200,509605490,7090,7090,7090,7090,0
20250219,162100,509605490,7090,7090,7090,7090,0
20250219,162000,509605490,7090,7090,7090,7090,0
20250219,161900,509605490,7090,7090,7090,7090,2179
20250219,161800,509605490,7090,7090,7090,7090,0
20250219,161700,509605490,7090,7090,7090,7090,0
20250219,161600,509605490,7090,7090,7090,7090,0
20250219,161500,509605490,7090,7090,7090,7090,0
20250219,161400,509605490,7090,7090,7090,7090,0
20250219,161300,509605490,7090,7090,7090,7090,0
20250219,161200,509605490,7090,7090,7090,7090,0
20250219,161100,509605490,7090,7090,7090,7090,0
20250219,161000,509605490,7090,7090,7090,7090,0
20250219,160900,509605490,7090,7090,7090,7090,0
20250219,160800,509605490,7090,7090,7090,7090,0
20250219,160700,509605490,7090,7090,7090,7090,0
20250219,160600,509605490,7090,7090,7090,7090,0
20250219,160500,509605490,7090,7090,7090,7090,0
20250219,160400,509605490,7090,7090,7090,7090,0
20250219,160300,509605490,7090,7090,7090,7090,0
20250219,160200,509605490,7090,7090,7090,7090,0
20250219,160100,509605490,7090,7090,7090,7090,0
20250219,160000,509605490,7090,7090,7090,7090,0
20250219,155900,509605490,7090,7090,7090,7090,0
20250219,155800,509605490,7090,7090,7090,7090,0
20250219,155700,509605490,7090,7090,7090,7090,0
20250219,155600,509605490,7090,7090,7090,7090,0
20250219,155500,509605490,7090,7090,7090,7090,0
20250219,155400,509605490,7090,7090,7090,7090,0
20250219,155300,509605490,7090,7090,7090,7090,0
20250219,155200,509605490,7090,7090,7090,7090,0
20250219,155100,509605490,7090,7090,7090,7090,0
20250219,155000,509605490,7090,7090,7090,7090,0
20250219,154900,509605490,7090,7090,7090,7090,2179
20250219,154800,509605490,7090,7090,7090,7090,0
20250219,154700,509605490,7090,7090,7090,7090,0
20250219,154600,509605490,7090,7090,7090,7090,0
20250219,154500,509605490,7090,7090,7090,7090,0
20250219,154400,509605490,7090,7090,7090,7090,0
20250219,154300,509605490,7090,7090,7090,7090,0
20250219,154200,509605490,7090,7090,7090,7090,0
20250219,154100,509605490,7090,7090,7090,7090,0
20250219,154000,509605490,7090,7090,7090,7090,0
20250219,153900,509605490,7090,7090,7090,7090,0
20250219,153800,509605490,7090,7090,7090,7090,0
20250219,153700,509605490,7090,7090,7090,7090,0
20250219,153600,509605490,7090,7090,7090,7090,0
20250219,153500,509605490,7090,7090,7090,7090,0
20250219,153400,509605490,7090,7090,7090,7090,0
20250219,153300,509605490,7090,7090,7090,7090,0
20250219,153200,509605490,7090,7090,7090,7090,0
20250219,153100,509605490,7090,7090,7090,7090,0
20250219,153000,509605490,7090,7090,7090,7090,2179
20250219,152900,494156380,7080,7080,7080,7080,0
20250219,152800,494156380,7080,7080,7080,7080,0
20250219,152700,494156380,7080,7080,7080,7080,0
20250219,152600,494156380,7080,7080,7080,7080,0
20250219,152500,494156380,7080,7080,7080,7080,0
20250219,152400,494156380,7080,7080,7080,7080,0
20250219,152300,494156380,7080,7080,7080,7080,0
20250219,152200,494156380,7080,7080,7080,7080,0
20250219,152100,494156380,7080,7080,7080,7080,0
20250219,152000,494156380,7080,7080,7080,7080,0
20250219,151900,494156380,7080,7070,7080,7060,560
20250219,151800,490197450,7080,7080,7080,7080,143
20250219,151700,489185010,7080,7080,7080,7080,259
20250219,151600,487351290,7090,7090,7090,7090,30
20250219,151500,487138590,7100,7100,7100,7100,458
20250219,151400,483886790,7100,7120,7120,7100,356
20250219,151300,481352870,7120,7120,7120,7110,154
20250219,151200,480256420,7120,7110,7120,7110,333
20250219,151100,477888750,7100,7100,7100,7100,141
20250219,151000,476887650,7100,7110,7110,7100,339
20250219,150900,474480680,7130,7130,7130,7130,0
20250219,150800,474480680,7130,7100,7130,7100,806
20250219,150700,468748470,7100,7100,7100,7100,0
20250219,150600,468748470,7100,7100,7100,7100,1
20250219,150500,468741370,7100,7100,7100,7100,4
20250219,150400,468712970,7090,7090,7090,7090,713
20250219,150300,463657800,7090,7090,7090,7090,150
20250219,150200,462594300,7100,7100,7100,7100,91
20250219,150100,461948200,7100,7110,7110,7100,264
20250219,150000,460073780,7110,7110,7110,7110,37
20250219,145900,459810710,7110,7110,7110,7110,283
20250219,145800,457798580,7100,7090,7100,7090,1177
20250219,145700,449441940,7090,7090,7090,7090,0
20250219,145600,449441940,7090,7090,7090,7090,0
20250219,145500,449441940,7090,7090,7090,7090,187
20250219,145400,448116110,7100,7080,7100,7080,99
20250219,145300,447414590,7070,7080,7080,7070,1220
20250219,145200,438784820,7090,7090,7090,7090,337
20250219,145100,436395490,7090,7090,7090,7090,46
20250219,145000,436069350,7090,7090,7090,7090,0
20250219,144900,436069350,7090,7090,7090,7090,58
20250219,144800,435658130,7080,7080,7080,7080,30
20250219,144700,435445730,7090,7080,7090,7080,68
20250219,144600,434964210,7080,7080,7080,7080,0
20250219,144500,434964210,7080,7080,7080,7080,5
20250219,144400,434928810,7090,7090,7090,7090,5
20250219,144300,434893360,7090,7090,7090,7090,10
20250219,144200,434822460,7090,7090,7090,7090,3109
20250219,144100,412779650,7070,7070,7070,7070,0
20250219,144000,412779650,7070,7090,7090,7070,109
20250219,143900,412008840,7080,7080,7080,7080,5
20250219,143800,411973440,7080,7080,7080,7080,0
20250219,143700,411973440,7080,7080,7080,7080,0
20250219,143600,411973440,7080,7090,7090,7080,1208
20250219,143500,403416490,7090,7090,7090,7090,1
20250219,143400,403409400,7080,7080,7080,7080,1119
20250219,143300,395486880,7070,7070,7070,7070,52
20250219,143200,395119240,7080,7080,7080,7080,39
20250219,143100,394843120,7070,7070,7070,7070,30
20250219,143000,394631020,7070,7070,7070,7070,0
20250219,142900,394631020,7070,7070,7070,7070,0
20250219,142800,394631020,7070,7070,7070,7070,601
20250219,142700,390381950,7070,7070,7070,7070,50
20250219,142600,390028450,7070,7070,7070,7070,3639
20250219,142500,364300720,7070,7070,7070,7070,20
20250219,142400,364159320,7070,7070,7070,7070,300
20250219,142300,362038320,7070,7070,7070,7070,500
20250219,142200,358503320,7070,7080,7080,7070,102
20250219,142100,357782160,7080,7080,7080,7080,0
20250219,142000,357782160,7080,7080,7080,7080,0
20250219,141900,357782160,7080,7070,7080,7070,1214
20250219,141800,349198590,7080,7070,7080,7070,1887
20250219,141700,335857390,7070,7070,7070,7070,0
20250219,141600,335857390,7070,7070,7070,7070,0
20250219,141500,335857390,7070,7070,7070,7070,0
20250219,141400,335857390,7070,7070,7070,7070,0
20250219,141300,335857390,7070,7070,7070,7070,0
20250219,141200,335857390,7070,7070,7070,7070,0
20250219,141100,335857390,7070,7070,7070,7070,0
20250219,141000,335857390,7070,7070,7070,7070,0
20250219,140900,335857390,7070,7070,7070,7070,0
20250219,140800,335857390,7070,7070,7070,7070,10
20250219,140700,335786690,7070,7070,7070,7070,0
20250219,140600,335786690,7070,7070,7070,7070,0
20250219,140500,335786690,7070,7070,7070,7070,127
20250219,140400,334888800,7070,7070,7070,7070,0
20250219,140300,334888800,7070,7070,7070,7070,84
20250219,140200,334294920,7080,7080,7080,7080,0
20250219,140100,334294920,7080,7080,7080,7080,162
20250219,140000,333147960,7080,7080,7080,7080,150
20250219,135900,332085960,7080,7080,7080,7080,308
20250219,135800,329905320,7080,7080,7080,7080,19
20250219,135700,329770800,7080,7090,7090,7080,270
20250219,135600,327858140,7080,7080,7080,7080,619
20250219,135500,323475620,7070,7070,7070,7070,1
20250219,135400,323468550,7070,7070,7070,7070,397
20250219,135300,320661760,7060,7060,7060,7060,0
20250219,135200,320661760,7060,7060,7060,7060,0
20250219,135100,320661760,7060,7060,7060,7060,10
20250219,135000,320591160,7060,7070,7070,7060,524
20250219,134900,316886680,7080,7080,7080,7080,0
20250219,134800,316886680,7080,7080,7080,7080,0
20250219,134700,316886680,7080,7080,7080,7080,351
20250219,134600,314401600,7080,7080,7080,7080,0
20250219,134500,314401600,7080,7080,7080,7080,48
20250219,134400,314061760,7080,7080,7080,7080,0
20250219,134300,314061760,7080,7080,7080,7080,106
20250219,134200,313311280,7070,7070,7070,7070,0
20250219,134100,313311280,7070,7070,7070,7070,0
20250219,134000,313311280,7070,7070,7070,7070,0
20250219,133900,313311280,7070,7070,7070,7070,0
20250219,133800,313311280,7070,7070,7070,7070,0
20250219,133700,313311280,7070,7070,7070,7070,0
20250219,133600,313311280,7070,7070,7070,7070,0
20250219,133500,313311280,7070,7070,7070,7070,0
20250219,133400,313311280,7070,7080,7080,7070,349
20250219,133300,310840370,7080,7080,7080,7080,687
20250219,133200,305976410,7080,7080,7080,7080,0
20250219,133100,305976410,7080,7080,7080,7080,1
20250219,133000,305969330,7060,7060,7060,7060,0
20250219,132900,305969330,7060,7070,7070,7060,547
20250219,132800,302102440,7080,7080,7080,7080,0
20250219,132700,302102440,7080,7080,7080,7080,0
20250219,132600,302102440,7080,7080,7080,7080,0
20250219,132500,302102440,7080,7070,7080,7070,433
20250219,132400,299039730,7070,7070,7070,7070,55
20250219,132300,298650880,7070,7070,7070,7070,100
20250219,132200,297943880,7060,7060,7060,7060,745
20250219,132100,292684180,7070,7070,7070,7070,0
20250219,132000,292684180,7070,7070,7070,7070,0
20250219,131900,292684180,7070,7060,7070,7060,240
20250219,131800,290988580,7050,7050,7050,7050,0
20250219,131700,290988580,7050,7050,7050,7050,60
20250219,131600,290565580,7070,7070,7070,7070,0
20250219,131500,290565580,7070,7070,7070,7070,28
20250219,131400,290367620,7070,7070,7070,7070,46
20250219,131300,290042400,7060,7060,7060,7060,121
20250219,131200,289188140,7060,7070,7070,7060,671
20250219,131100,284450370,7070,7080,7080,7070,61
20250219,131000,284018950,7080,7080,7080,7080,595
20250219,130900,279806350,7080,7080,7080,7080,0
20250219,130800,279806350,7080,7080,7080,7080,41
20250219,130700,279516070,7060,7060,7060,7060,0
20250219,130600,279516070,7060,7060,7060,7060,0
20250219,130500,279516070,7060,7060,7060,7060,0
20250219,130400,279516070,7060,7060,7060,7060,0
20250219,130300,279516070,7060,7060,7060,7060,0
20250219,130200,279516070,7060,7070,7070,7060,283
20250219,130100,277518080,7060,7060,7060,7060,1
20250219,130000,277511020,7080,7070,7080,7070,2214
20250219,125900,261858030,7070,7070,7070,7070,48
20250219,125800,261518670,7070,7060,7070,7060,121
20250219,125700,260664400,7060,7060,7060,7060,0
20250219,125600,260664400,7060,7060,7060,7060,0
20250219,125500,260664400,7060,7060,7060,7060,1367
20250219,125400,251013380,7050,7050,7050,7050,142
20250219,125300,250012280,7040,7040,7040,7040,0
20250219,125200,250012280,7040,7040,7040,7040,0
20250219,125100,250012280,7040,7040,7040,7040,10
20250219,125000,249941880,7040,7040,7040,7040,217
20250219,124900,248414200,7060,7060,7060,7060,0
20250219,124800,248414200,7060,7060,7060,7060,0
20250219,124700,248414200,7060,7060,7060,7060,0
20250219,124600,248414200,7060,7050,7060,7050,47
20250219,124500,248082390,7050,7050,7050,7050,1
20250219,124400,248075340,7050,7050,7050,7050,30
20250219,124300,247863840,7050,7050,7050,7050,0
20250219,124200,247863840,7050,7050,7050,7050,0
20250219,124100,247863840,7050,7050,7050,7050,0
20250219,124000,247863840,7050,7050,7050,7050,0
20250219,123900,247863840,7050,7050,7050,7050,5
20250219,123800,247828590,7050,7050,7050,7050,0
20250219,123700,247828590,7050,7030,7050,7030,436
20250219,123600,244755070,7030,7030,7030,7030,0
20250219,123500,244755070,7030,7030,7030,7030,20
20250219,123400,244614470,7050,7050,7050,7050,0
20250219,123300,244614470,7050,7050,7050,7050,0
20250219,123200,244614470,7050,7040,7050,7040,68
20250219,123100,244135570,7040,7030,7040,7030,1077
20250219,123000,236553500,7030,7030,7030,7030,8
20250219,122900,236497260,7030,7030,7030,7030,1
20250219,122800,236490230,7020,7020,7020,7020,0
20250219,122700,236490230,7020,7020,7020,7020,0
20250219,122600,236490230,7020,7020,7020,7020,0
20250219,122500,236490230,7020,7020,7020,7020,0
20250219,122400,236490230,7020,7020,7020,7020,0
20250219,122300,236490230,7020,7020,7020,7020,0
20250219,122200,236490230,7020,7020,7020,7020,0
20250219,122100,236490230,7020,7020,7020,7020,0
20250219,122000,236490230,7020,7020,7020,7020,0
20250219,121900,236490230,7020,7020,7020,7020,309
20250219,121800,234321050,7020,7020,7020,7020,0
20250219,121700,234321050,7020,7020,7020,7020,0
20250219,121600,234321050,7020,7040,7040,7020,700
20250219,121500,229404810,7040,7040,7040,7040,0
20250219,121400,229404810,7040,7040,7040,7040,0
20250219,121300,229404810,7040,7040,7040,7040,0
20250219,121200,229404810,7040,7040,7040,7040,0
20250219,121100,229404810,7040,7040,7040,7040,0
20250219,121000,229404810,7040,7040,7040,7040,748
20250219,120900,224138890,7050,7050,7050,7050,0
20250219,120800,224138890,7050,7050,7050,7050,0
20250219,120700,224138890,7050,7050,7050,7050,3
20250219,120600,224117740,7050,7050,7050,7050,142
20250219,120500,223116640,7050,7050,7050,7050,0
20250219,120400,223116640,7050,7050,7050,7050,0
20250219,120300,223116640,7050,7050,7050,7050,10
20250219,120200,223046140,7050,7050,7050,7050,108
20250219,120100,222284740,7050,7050,7050,7050,290
20250219,120000,220240240,7040,7040,7040,7040,0
20250219,115900,220240240,7040,7040,7040,7040,0
20250219,115800,220240240,7040,7040,7040,7040,150
20250219,115700,219184240,7040,7040,7040,7040,30
20250219,115600,218973040,7040,7040,7040,7040,0
20250219,115500,218973040,7040,7040,7040,7040,0
20250219,115400,218973040,7040,7040,7040,7040,0
20250219,115300,218973040,7040,7040,7040,7040,60
20250219,115200,218550640,7050,7050,7050,7050,0
20250219,115100,218550640,7050,7050,7050,7050,0
20250219,115000,218550640,7050,7050,7050,7050,0
20250219,114900,218550640,7050,7050,7050,7050,0
20250219,114800,218550640,7050,7050,7050,7050,0
20250219,114700,218550640,7050,7050,7050,7050,0
20250219,114600,218550640,7050,7050,7050,7050,25
20250219,114500,218374390,7050,7050,7050,7050,0
20250219,114400,218374390,7050,7050,7050,7050,1
20250219,114300,218367340,7060,7060,7060,7060,0
20250219,114200,218367340,7060,7060,7060,7060,11
20250219,114100,218289680,7050,7050,7050,7050,0
20250219,114000,218289680,7050,7050,7050,7050,0
20250219,113900,218289680,7050,7050,7050,7050,190
20250219,113800,216950180,7050,7050,7050,7050,0
20250219,113700,216950180,7050,7050,7050,7050,0
20250219,113600,216950180,7050,7050,7050,7050,130
20250219,113500,216033680,7050,7050,7050,7050,100
20250219,113400,215328680,7040,7040,7040,7040,0
20250219,113300,215328680,7040,7040,7040,7040,0
20250219,113200,215328680,7040,7040,7040,7040,386
20250219,113100,212611240,7030,7030,7030,7030,0
20250219,113000,212611240,7030,7030,7030,7030,1
20250219,112900,212604210,7030,7030,7030,7030,549
20250219,112800,208744740,7040,7040,7040,7040,0
20250219,112700,208744740,7040,7040,7040,7040,50
20250219,112600,208392740,7040,7040,7040,7040,0
20250219,112500,208392740,7040,7040,7040,7040,0
20250219,112400,208392740,7040,7040,7040,7040,0
20250219,112300,208392740,7040,7040,7040,7040,0
20250219,112200,208392740,7040,7050,7050,7040,1142
20250219,112100,200345640,7040,7040,7040,7040,0
20250219,112000,200345640,7040,7040,7040,7040,0
20250219,111900,200345640,7040,7050,7050,7040,151
20250219,111800,199282530,7060,7060,7060,7060,0
20250219,111700,199282530,7060,7060,7060,7060,12
20250219,111600,199197810,7050,7050,7050,7050,1
20250219,111500,199190760,7060,7060,7060,7060,0
20250219,111400,199190760,7060,7060,7060,7060,5
20250219,111300,199155460,7040,7040,7040,7040,0
20250219,111200,199155460,7040,7040,7040,7040,1857
20250219,111100,186082180,7060,7040,7060,7040,268
20250219,111000,184194890,7040,7040,7040,7040,55
20250219,110900,183807690,7040,7040,7040,7040,33
20250219,110800,183575370,7040,7040,7040,7040,0
20250219,110700,183575370,7040,7040,7040,7040,0
20250219,110600,183575370,7040,7040,7040,7040,0
20250219,110500,183575370,7040,7040,7040,7040,67
20250219,110400,183103690,7040,7040,7040,7040,0
20250219,110300,183103690,7040,7040,7040,7040,1
20250219,110200,183096650,7020,7020,7020,7020,58
20250219,110100,182689490,7050,7050,7050,7050,0
20250219,110000,182689490,7050,7050,7050,7050,0
20250219,105900,182689490,7050,7050,7050,7050,0
20250219,105800,182689490,7050,7050,7050,7050,0
20250219,105700,182689490,7050,7030,7050,7020,283
20250219,105600,180702710,7050,7050,7050,7050,0
20250219,105500,180702710,7050,7050,7050,7050,0
20250219,105400,180702710,7050,7050,7050,7050,0
20250219,105300,180702710,7050,7040,7050,7040,5
20250219,105200,180667480,7050,7040,7050,7040,3
20250219,105100,180646340,7020,7020,7020,7020,0
20250219,105000,180646340,7020,7020,7020,7020,0
20250219,104900,180646340,7020,7020,7020,7020,0
20250219,104800,180646340,7020,7020,7020,7020,0
20250219,104700,180646340,7020,7020,7020,7020,0
20250219,104600,180646340,7020,7020,7020,7020,0
20250219,104500,180646340,7020,7020,7020,7020,12
20250219,104400,180562100,7010,7010,7010,7010,0
20250219,104300,180562100,7010,7020,7020,7010,1600
20250219,104200,169344400,7050,7030,7050,7030,750
20250219,104100,164057380,7030,7040,7040,7030,271
20250219,104000,162152240,7030,7030,7030,7030,60
20250219,103900,161730440,7030,7030,7030,7030,80
20250219,103800,161168040,7040,7040,7040,7040,0
20250219,103700,161168040,7040,7040,7040,7040,10
20250219,103600,161097640,7040,7040,7040,7040,1
20250219,103500,161090600,7040,7040,7040,7040,0
20250219,103400,161090600,7040,7040,7040,7040,0
20250219,103300,161090600,7040,7030,7040,7030,525
20250219,103200,157395900,7040,7050,7050,7040,71
20250219,103100,156895960,7060,7060,7060,7060,0
20250219,103000,156895960,7060,7060,7060,7060,0
20250219,102900,156895960,7060,7060,7060,7060,100
20250219,102800,156189960,7060,7060,7060,7060,6
20250219,102700,156147600,7060,7050,7060,7050,514
20250219,102600,152523890,7050,7050,7050,7050,0
20250219,102500,152523890,7050,7030,7050,7030,604
20250219,102400,148270310,7010,7010,7010,7010,0
20250219,102300,148270310,7010,7040,7040,7010,899
20250219,102200,141945430,7050,7050,7050,7050,50
20250219,102100,141592930,7050,7050,7050,7050,0
20250219,102000,141592930,7050,7050,7050,7050,0
20250219,101900,141592930,7050,7050,7050,7050,0
20250219,101800,141592930,7050,7050,7050,7050,391
20250219,101700,138836380,7070,7060,7070,7060,339
20250219,101600,136443020,7070,7070,7070,7070,0
20250219,101500,136443020,7070,7070,7070,7060,47
20250219,101400,136110790,7060,7060,7060,7060,208
20250219,101300,134642310,7070,7070,7070,7070,2
20250219,101200,134628170,7050,7050,7050,7050,40
20250219,101100,134346170,7050,7060,7060,7050,427
20250219,101000,131335670,7040,7040,7040,7040,0
20250219,100900,131335670,7040,7070,7070,7040,409
20250219,100800,128447730,7070,7070,7070,7070,10
20250219,100700,128377030,7070,7070,7070,7070,283
20250219,100600,126376220,7070,7070,7070,7070,0
20250219,100500,126376220,7070,7050,7070,7050,401
20250219,100400,123546550,7050,7050,7050,7050,101
20250219,100300,122834500,7050,7050,7050,7050,10
20250219,100200,122764000,7050,7050,7050,7050,1
20250219,100100,122756950,7050,7050,7050,7050,378
20250219,100000,120092050,7050,7050,7050,7050,0
20250219,095900,120092050,7050,7050,7050,7050,256
20250219,095800,118287250,7060,7060,7060,7060,0
20250219,095700,118287250,7060,7060,7060,7060,20
20250219,095600,118146050,7050,7060,7060,7050,112
20250219,095500,117356440,7050,7050,7050,7050,100
20250219,095400,116651440,7050,7050,7050,7050,627
20250219,095300,112231090,7060,7040,7060,7040,1401
20250219,095200,102357750,7030,7030,7030,7030,29
20250219,095100,102153880,7030,7030,7030,7030,10
20250219,095000,102083580,7030,7030,7030,7030,53
20250219,094900,101710990,7020,7010,7020,7010,215
20250219,094800,100201840,7020,7020,7020,7020,1
20250219,094700,100194820,7030,7030,7030,7030,12
20250219,094600,100110460,7040,7040,7040,7040,0
20250219,094500,100110460,7040,7030,7040,7030,2000
20250219,094400,86031400,7030,7030,7030,7030,1
20250219,094300,86024370,7040,7040,7040,7040,0
20250219,094200,86024370,7040,7040,7040,7040,1
20250219,094100,86017330,7020,7020,7020,7020,30
20250219,094000,85806730,7020,7020,7020,7020,1059
20250219,093900,78372550,7030,7030,7030,7030,89
20250219,093800,77746880,7040,7040,7040,7040,1
20250219,093700,77739840,7030,7040,7040,7020,34
20250219,093600,77500910,7040,7020,7040,7020,119
20250219,093500,76665510,7030,7040,7040,7030,2
20250219,093400,76651440,7040,7040,7040,7040,11
20250219,093300,76574000,7040,7040,7040,7040,1
20250219,093200,76566960,7040,7040,7040,7040,0
20250219,093100,76566960,7040,7040,7040,7040,2
20250219,093000,76552880,7050,7050,7050,7050,1
20250219,092900,76545830,7010,7030,7050,7010,1349
20250219,092800,67076040,7030,7050,7050,7030,3
20250219,092700,67054930,7040,7030,7040,7030,823
20250219,092600,61265010,7040,7040,7040,7040,0
20250219,092500,61265010,7040,7040,7040,7040,0
20250219,092400,61265010,7040,7030,7040,7030,2
20250219,092300,61250940,7010,7010,7010,7010,70
20250219,092200,60760240,7000,7030,7030,7000,3037
20250219,092100,39486160,7030,7030,7030,7030,1
20250219,092000,39479130,7040,7040,7040,7040,12
20250219,091900,39394650,7040,7040,7040,7040,10
20250219,091800,39324250,7050,7040,7050,7040,439
20250219,091700,36232550,7040,7040,7050,7040,92
20250219,091600,35584470,7040,7040,7040,7040,0
20250219,091500,35584470,7040,7040,7040,7040,474
20250219,091400,32247510,7040,7040,7040,7040,0
20250219,091300,32247510,7040,7030,7040,7020,806
20250219,091200,26587050,7040,7040,7040,7040,0
20250219,091100,26587050,7040,7040,7040,7040,1135
20250219,091000,18596650,7020,7020,7050,7020,226
20250219,090900,17009830,7020,7020,7020,7020,0
20250219,090800,17009830,7020,7030,7030,7020,253
20250219,090700,15233500,7030,7030,7030,7030,3
20250219,090600,15212410,7050,7050,7050,7050,500
20250219,090500,11687410,7050,7010,7050,7010,60
20250219,090400,11266510,7010,7010,7010,7010,279
20250219,090300,9310720,7020,7010,7020,7010,210
20250219,090200,7838520,7020,7020,7020,7020,176
20250219,090100,6603000,7040,7010,7040,7010,67
20250219,090000,6131860,7000,7010,7010,7000,875
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184900 509605490 7090 7090 7090 7090 2179
3 20250219 184800 509605490 7090 7090 7090 7090 0
4 20250219 184700 509605490 7090 7090 7090 7090 0
5 20250219 184600 509605490 7090 7090 7090 7090 0
6 20250219 184500 509605490 7090 7090 7090 7090 0
7 20250219 184400 509605490 7090 7090 7090 7090 0
8 20250219 184300 509605490 7090 7090 7090 7090 0
9 20250219 184200 509605490 7090 7090 7090 7090 0
10 20250219 184100 509605490 7090 7090 7090 7090 0
11 20250219 184000 509605490 7090 7090 7090 7090 0
12 20250219 183900 509605490 7090 7090 7090 7090 0
13 20250219 183800 509605490 7090 7090 7090 7090 0
14 20250219 183700 509605490 7090 7090 7090 7090 0
15 20250219 183600 509605490 7090 7090 7090 7090 0
16 20250219 183500 509605490 7090 7090 7090 7090 0
17 20250219 183400 509605490 7090 7090 7090 7090 0
18 20250219 183300 509605490 7090 7090 7090 7090 0
19 20250219 183200 509605490 7090 7090 7090 7090 0
20 20250219 183100 509605490 7090 7090 7090 7090 0
21 20250219 183000 509605490 7090 7090 7090 7090 0
22 20250219 182900 509605490 7090 7090 7090 7090 0
23 20250219 182800 509605490 7090 7090 7090 7090 0
24 20250219 182700 509605490 7090 7090 7090 7090 0
25 20250219 182600 509605490 7090 7090 7090 7090 0
26 20250219 182500 509605490 7090 7090 7090 7090 0
27 20250219 182400 509605490 7090 7090 7090 7090 0
28 20250219 182300 509605490 7090 7090 7090 7090 0
29 20250219 182200 509605490 7090 7090 7090 7090 0
30 20250219 182100 509605490 7090 7090 7090 7090 0
31 20250219 182000 509605490 7090 7090 7090 7090 0
32 20250219 181900 509605490 7090 7090 7090 7090 2179
33 20250219 181800 509605490 7090 7090 7090 7090 0
34 20250219 181700 509605490 7090 7090 7090 7090 0
35 20250219 181600 509605490 7090 7090 7090 7090 0
36 20250219 181500 509605490 7090 7090 7090 7090 0
37 20250219 181400 509605490 7090 7090 7090 7090 0
38 20250219 181300 509605490 7090 7090 7090 7090 0
39 20250219 181200 509605490 7090 7090 7090 7090 0
40 20250219 181100 509605490 7090 7090 7090 7090 0
41 20250219 181000 509605490 7090 7090 7090 7090 0
42 20250219 180900 509605490 7090 7090 7090 7090 0
43 20250219 180800 509605490 7090 7090 7090 7090 0
44 20250219 180700 509605490 7090 7090 7090 7090 0
45 20250219 180600 509605490 7090 7090 7090 7090 0
46 20250219 180500 509605490 7090 7090 7090 7090 0
47 20250219 180400 509605490 7090 7090 7090 7090 0
48 20250219 180300 509605490 7090 7090 7090 7090 0
49 20250219 180200 509605490 7090 7090 7090 7090 0
50 20250219 180100 509605490 7090 7090 7090 7090 0
51 20250219 180000 509605490 7090 7090 7090 7090 0
52 20250219 175900 509605490 7090 7090 7090 7090 0
53 20250219 175800 509605490 7090 7090 7090 7090 0
54 20250219 175700 509605490 7090 7090 7090 7090 0
55 20250219 175600 509605490 7090 7090 7090 7090 0
56 20250219 175500 509605490 7090 7090 7090 7090 0
57 20250219 175400 509605490 7090 7090 7090 7090 0
58 20250219 175300 509605490 7090 7090 7090 7090 0
59 20250219 175200 509605490 7090 7090 7090 7090 0
60 20250219 175100 509605490 7090 7090 7090 7090 0
61 20250219 175000 509605490 7090 7090 7090 7090 0
62 20250219 174900 509605490 7090 7090 7090 7090 2179
63 20250219 174800 509605490 7090 7090 7090 7090 0
64 20250219 174700 509605490 7090 7090 7090 7090 0
65 20250219 174600 509605490 7090 7090 7090 7090 0
66 20250219 174500 509605490 7090 7090 7090 7090 0
67 20250219 174400 509605490 7090 7090 7090 7090 0
68 20250219 174300 509605490 7090 7090 7090 7090 0
69 20250219 174200 509605490 7090 7090 7090 7090 0
70 20250219 174100 509605490 7090 7090 7090 7090 0
71 20250219 174000 509605490 7090 7090 7090 7090 0
72 20250219 173900 509605490 7090 7090 7090 7090 0
73 20250219 173800 509605490 7090 7090 7090 7090 0
74 20250219 173700 509605490 7090 7090 7090 7090 0
75 20250219 173600 509605490 7090 7090 7090 7090 0
76 20250219 173500 509605490 7090 7090 7090 7090 0
77 20250219 173400 509605490 7090 7090 7090 7090 0
78 20250219 173300 509605490 7090 7090 7090 7090 0
79 20250219 173200 509605490 7090 7090 7090 7090 0
80 20250219 173100 509605490 7090 7090 7090 7090 0
81 20250219 173000 509605490 7090 7090 7090 7090 0
82 20250219 172900 509605490 7090 7090 7090 7090 0
83 20250219 172800 509605490 7090 7090 7090 7090 0
84 20250219 172700 509605490 7090 7090 7090 7090 0
85 20250219 172600 509605490 7090 7090 7090 7090 0
86 20250219 172500 509605490 7090 7090 7090 7090 0
87 20250219 172400 509605490 7090 7090 7090 7090 0
88 20250219 172300 509605490 7090 7090 7090 7090 0
89 20250219 172200 509605490 7090 7090 7090 7090 0
90 20250219 172100 509605490 7090 7090 7090 7090 0
91 20250219 172000 509605490 7090 7090 7090 7090 0
92 20250219 171900 509605490 7090 7090 7090 7090 2179
93 20250219 171800 509605490 7090 7090 7090 7090 0
94 20250219 171700 509605490 7090 7090 7090 7090 0
95 20250219 171600 509605490 7090 7090 7090 7090 0
96 20250219 171500 509605490 7090 7090 7090 7090 0
97 20250219 171400 509605490 7090 7090 7090 7090 0
98 20250219 171300 509605490 7090 7090 7090 7090 0
99 20250219 171200 509605490 7090 7090 7090 7090 0
100 20250219 171100 509605490 7090 7090 7090 7090 0
101 20250219 171000 509605490 7090 7090 7090 7090 0
102 20250219 170900 509605490 7090 7090 7090 7090 0
103 20250219 170800 509605490 7090 7090 7090 7090 0
104 20250219 170700 509605490 7090 7090 7090 7090 0
105 20250219 170600 509605490 7090 7090 7090 7090 0
106 20250219 170500 509605490 7090 7090 7090 7090 0
107 20250219 170400 509605490 7090 7090 7090 7090 0
108 20250219 170300 509605490 7090 7090 7090 7090 0
109 20250219 170200 509605490 7090 7090 7090 7090 0
110 20250219 170100 509605490 7090 7090 7090 7090 0
111 20250219 170000 509605490 7090 7090 7090 7090 0
112 20250219 165900 509605490 7090 7090 7090 7090 0
113 20250219 165800 509605490 7090 7090 7090 7090 0
114 20250219 165700 509605490 7090 7090 7090 7090 0
115 20250219 165600 509605490 7090 7090 7090 7090 0
116 20250219 165500 509605490 7090 7090 7090 7090 0
117 20250219 165400 509605490 7090 7090 7090 7090 0
118 20250219 165300 509605490 7090 7090 7090 7090 0
119 20250219 165200 509605490 7090 7090 7090 7090 0
120 20250219 165100 509605490 7090 7090 7090 7090 0
121 20250219 165000 509605490 7090 7090 7090 7090 0
122 20250219 164900 509605490 7090 7090 7090 7090 2179
123 20250219 164800 509605490 7090 7090 7090 7090 0
124 20250219 164700 509605490 7090 7090 7090 7090 0
125 20250219 164600 509605490 7090 7090 7090 7090 0
126 20250219 164500 509605490 7090 7090 7090 7090 0
127 20250219 164400 509605490 7090 7090 7090 7090 0
128 20250219 164300 509605490 7090 7090 7090 7090 0
129 20250219 164200 509605490 7090 7090 7090 7090 0
130 20250219 164100 509605490 7090 7090 7090 7090 0
131 20250219 164000 509605490 7090 7090 7090 7090 0
132 20250219 163900 509605490 7090 7090 7090 7090 0
133 20250219 163800 509605490 7090 7090 7090 7090 0
134 20250219 163700 509605490 7090 7090 7090 7090 0
135 20250219 163600 509605490 7090 7090 7090 7090 0
136 20250219 163500 509605490 7090 7090 7090 7090 0
137 20250219 163400 509605490 7090 7090 7090 7090 0
138 20250219 163300 509605490 7090 7090 7090 7090 0
139 20250219 163200 509605490 7090 7090 7090 7090 0
140 20250219 163100 509605490 7090 7090 7090 7090 0
141 20250219 163000 509605490 7090 7090 7090 7090 0
142 20250219 162900 509605490 7090 7090 7090 7090 0
143 20250219 162800 509605490 7090 7090 7090 7090 0
144 20250219 162700 509605490 7090 7090 7090 7090 0
145 20250219 162600 509605490 7090 7090 7090 7090 0
146 20250219 162500 509605490 7090 7090 7090 7090 0
147 20250219 162400 509605490 7090 7090 7090 7090 0
148 20250219 162300 509605490 7090 7090 7090 7090 0
149 20250219 162200 509605490 7090 7090 7090 7090 0
150 20250219 162100 509605490 7090 7090 7090 7090 0
151 20250219 162000 509605490 7090 7090 7090 7090 0
152 20250219 161900 509605490 7090 7090 7090 7090 2179
153 20250219 161800 509605490 7090 7090 7090 7090 0
154 20250219 161700 509605490 7090 7090 7090 7090 0
155 20250219 161600 509605490 7090 7090 7090 7090 0
156 20250219 161500 509605490 7090 7090 7090 7090 0
157 20250219 161400 509605490 7090 7090 7090 7090 0
158 20250219 161300 509605490 7090 7090 7090 7090 0
159 20250219 161200 509605490 7090 7090 7090 7090 0
160 20250219 161100 509605490 7090 7090 7090 7090 0
161 20250219 161000 509605490 7090 7090 7090 7090 0
162 20250219 160900 509605490 7090 7090 7090 7090 0
163 20250219 160800 509605490 7090 7090 7090 7090 0
164 20250219 160700 509605490 7090 7090 7090 7090 0
165 20250219 160600 509605490 7090 7090 7090 7090 0
166 20250219 160500 509605490 7090 7090 7090 7090 0
167 20250219 160400 509605490 7090 7090 7090 7090 0
168 20250219 160300 509605490 7090 7090 7090 7090 0
169 20250219 160200 509605490 7090 7090 7090 7090 0
170 20250219 160100 509605490 7090 7090 7090 7090 0
171 20250219 160000 509605490 7090 7090 7090 7090 0
172 20250219 155900 509605490 7090 7090 7090 7090 0
173 20250219 155800 509605490 7090 7090 7090 7090 0
174 20250219 155700 509605490 7090 7090 7090 7090 0
175 20250219 155600 509605490 7090 7090 7090 7090 0
176 20250219 155500 509605490 7090 7090 7090 7090 0
177 20250219 155400 509605490 7090 7090 7090 7090 0
178 20250219 155300 509605490 7090 7090 7090 7090 0
179 20250219 155200 509605490 7090 7090 7090 7090 0
180 20250219 155100 509605490 7090 7090 7090 7090 0
181 20250219 155000 509605490 7090 7090 7090 7090 0
182 20250219 154900 509605490 7090 7090 7090 7090 2179
183 20250219 154800 509605490 7090 7090 7090 7090 0
184 20250219 154700 509605490 7090 7090 7090 7090 0
185 20250219 154600 509605490 7090 7090 7090 7090 0
186 20250219 154500 509605490 7090 7090 7090 7090 0
187 20250219 154400 509605490 7090 7090 7090 7090 0
188 20250219 154300 509605490 7090 7090 7090 7090 0
189 20250219 154200 509605490 7090 7090 7090 7090 0
190 20250219 154100 509605490 7090 7090 7090 7090 0
191 20250219 154000 509605490 7090 7090 7090 7090 0
192 20250219 153900 509605490 7090 7090 7090 7090 0
193 20250219 153800 509605490 7090 7090 7090 7090 0
194 20250219 153700 509605490 7090 7090 7090 7090 0
195 20250219 153600 509605490 7090 7090 7090 7090 0
196 20250219 153500 509605490 7090 7090 7090 7090 0
197 20250219 153400 509605490 7090 7090 7090 7090 0
198 20250219 153300 509605490 7090 7090 7090 7090 0
199 20250219 153200 509605490 7090 7090 7090 7090 0
200 20250219 153100 509605490 7090 7090 7090 7090 0
201 20250219 153000 509605490 7090 7090 7090 7090 2179
202 20250219 152900 494156380 7080 7080 7080 7080 0
203 20250219 152800 494156380 7080 7080 7080 7080 0
204 20250219 152700 494156380 7080 7080 7080 7080 0
205 20250219 152600 494156380 7080 7080 7080 7080 0
206 20250219 152500 494156380 7080 7080 7080 7080 0
207 20250219 152400 494156380 7080 7080 7080 7080 0
208 20250219 152300 494156380 7080 7080 7080 7080 0
209 20250219 152200 494156380 7080 7080 7080 7080 0
210 20250219 152100 494156380 7080 7080 7080 7080 0
211 20250219 152000 494156380 7080 7080 7080 7080 0
212 20250219 151900 494156380 7080 7070 7080 7060 560
213 20250219 151800 490197450 7080 7080 7080 7080 143
214 20250219 151700 489185010 7080 7080 7080 7080 259
215 20250219 151600 487351290 7090 7090 7090 7090 30
216 20250219 151500 487138590 7100 7100 7100 7100 458
217 20250219 151400 483886790 7100 7120 7120 7100 356
218 20250219 151300 481352870 7120 7120 7120 7110 154
219 20250219 151200 480256420 7120 7110 7120 7110 333
220 20250219 151100 477888750 7100 7100 7100 7100 141
221 20250219 151000 476887650 7100 7110 7110 7100 339
222 20250219 150900 474480680 7130 7130 7130 7130 0
223 20250219 150800 474480680 7130 7100 7130 7100 806
224 20250219 150700 468748470 7100 7100 7100 7100 0
225 20250219 150600 468748470 7100 7100 7100 7100 1
226 20250219 150500 468741370 7100 7100 7100 7100 4
227 20250219 150400 468712970 7090 7090 7090 7090 713
228 20250219 150300 463657800 7090 7090 7090 7090 150
229 20250219 150200 462594300 7100 7100 7100 7100 91
230 20250219 150100 461948200 7100 7110 7110 7100 264
231 20250219 150000 460073780 7110 7110 7110 7110 37
232 20250219 145900 459810710 7110 7110 7110 7110 283
233 20250219 145800 457798580 7100 7090 7100 7090 1177
234 20250219 145700 449441940 7090 7090 7090 7090 0
235 20250219 145600 449441940 7090 7090 7090 7090 0
236 20250219 145500 449441940 7090 7090 7090 7090 187
237 20250219 145400 448116110 7100 7080 7100 7080 99
238 20250219 145300 447414590 7070 7080 7080 7070 1220
239 20250219 145200 438784820 7090 7090 7090 7090 337
240 20250219 145100 436395490 7090 7090 7090 7090 46
241 20250219 145000 436069350 7090 7090 7090 7090 0
242 20250219 144900 436069350 7090 7090 7090 7090 58
243 20250219 144800 435658130 7080 7080 7080 7080 30
244 20250219 144700 435445730 7090 7080 7090 7080 68
245 20250219 144600 434964210 7080 7080 7080 7080 0
246 20250219 144500 434964210 7080 7080 7080 7080 5
247 20250219 144400 434928810 7090 7090 7090 7090 5
248 20250219 144300 434893360 7090 7090 7090 7090 10
249 20250219 144200 434822460 7090 7090 7090 7090 3109
250 20250219 144100 412779650 7070 7070 7070 7070 0
251 20250219 144000 412779650 7070 7090 7090 7070 109
252 20250219 143900 412008840 7080 7080 7080 7080 5
253 20250219 143800 411973440 7080 7080 7080 7080 0
254 20250219 143700 411973440 7080 7080 7080 7080 0
255 20250219 143600 411973440 7080 7090 7090 7080 1208
256 20250219 143500 403416490 7090 7090 7090 7090 1
257 20250219 143400 403409400 7080 7080 7080 7080 1119
258 20250219 143300 395486880 7070 7070 7070 7070 52
259 20250219 143200 395119240 7080 7080 7080 7080 39
260 20250219 143100 394843120 7070 7070 7070 7070 30
261 20250219 143000 394631020 7070 7070 7070 7070 0
262 20250219 142900 394631020 7070 7070 7070 7070 0
263 20250219 142800 394631020 7070 7070 7070 7070 601
264 20250219 142700 390381950 7070 7070 7070 7070 50
265 20250219 142600 390028450 7070 7070 7070 7070 3639
266 20250219 142500 364300720 7070 7070 7070 7070 20
267 20250219 142400 364159320 7070 7070 7070 7070 300
268 20250219 142300 362038320 7070 7070 7070 7070 500
269 20250219 142200 358503320 7070 7080 7080 7070 102
270 20250219 142100 357782160 7080 7080 7080 7080 0
271 20250219 142000 357782160 7080 7080 7080 7080 0
272 20250219 141900 357782160 7080 7070 7080 7070 1214
273 20250219 141800 349198590 7080 7070 7080 7070 1887
274 20250219 141700 335857390 7070 7070 7070 7070 0
275 20250219 141600 335857390 7070 7070 7070 7070 0
276 20250219 141500 335857390 7070 7070 7070 7070 0
277 20250219 141400 335857390 7070 7070 7070 7070 0
278 20250219 141300 335857390 7070 7070 7070 7070 0
279 20250219 141200 335857390 7070 7070 7070 7070 0
280 20250219 141100 335857390 7070 7070 7070 7070 0
281 20250219 141000 335857390 7070 7070 7070 7070 0
282 20250219 140900 335857390 7070 7070 7070 7070 0
283 20250219 140800 335857390 7070 7070 7070 7070 10
284 20250219 140700 335786690 7070 7070 7070 7070 0
285 20250219 140600 335786690 7070 7070 7070 7070 0
286 20250219 140500 335786690 7070 7070 7070 7070 127
287 20250219 140400 334888800 7070 7070 7070 7070 0
288 20250219 140300 334888800 7070 7070 7070 7070 84
289 20250219 140200 334294920 7080 7080 7080 7080 0
290 20250219 140100 334294920 7080 7080 7080 7080 162
291 20250219 140000 333147960 7080 7080 7080 7080 150
292 20250219 135900 332085960 7080 7080 7080 7080 308
293 20250219 135800 329905320 7080 7080 7080 7080 19
294 20250219 135700 329770800 7080 7090 7090 7080 270
295 20250219 135600 327858140 7080 7080 7080 7080 619
296 20250219 135500 323475620 7070 7070 7070 7070 1
297 20250219 135400 323468550 7070 7070 7070 7070 397
298 20250219 135300 320661760 7060 7060 7060 7060 0
299 20250219 135200 320661760 7060 7060 7060 7060 0
300 20250219 135100 320661760 7060 7060 7060 7060 10
301 20250219 135000 320591160 7060 7070 7070 7060 524
302 20250219 134900 316886680 7080 7080 7080 7080 0
303 20250219 134800 316886680 7080 7080 7080 7080 0
304 20250219 134700 316886680 7080 7080 7080 7080 351
305 20250219 134600 314401600 7080 7080 7080 7080 0
306 20250219 134500 314401600 7080 7080 7080 7080 48
307 20250219 134400 314061760 7080 7080 7080 7080 0
308 20250219 134300 314061760 7080 7080 7080 7080 106
309 20250219 134200 313311280 7070 7070 7070 7070 0
310 20250219 134100 313311280 7070 7070 7070 7070 0
311 20250219 134000 313311280 7070 7070 7070 7070 0
312 20250219 133900 313311280 7070 7070 7070 7070 0
313 20250219 133800 313311280 7070 7070 7070 7070 0
314 20250219 133700 313311280 7070 7070 7070 7070 0
315 20250219 133600 313311280 7070 7070 7070 7070 0
316 20250219 133500 313311280 7070 7070 7070 7070 0
317 20250219 133400 313311280 7070 7080 7080 7070 349
318 20250219 133300 310840370 7080 7080 7080 7080 687
319 20250219 133200 305976410 7080 7080 7080 7080 0
320 20250219 133100 305976410 7080 7080 7080 7080 1
321 20250219 133000 305969330 7060 7060 7060 7060 0
322 20250219 132900 305969330 7060 7070 7070 7060 547
323 20250219 132800 302102440 7080 7080 7080 7080 0
324 20250219 132700 302102440 7080 7080 7080 7080 0
325 20250219 132600 302102440 7080 7080 7080 7080 0
326 20250219 132500 302102440 7080 7070 7080 7070 433
327 20250219 132400 299039730 7070 7070 7070 7070 55
328 20250219 132300 298650880 7070 7070 7070 7070 100
329 20250219 132200 297943880 7060 7060 7060 7060 745
330 20250219 132100 292684180 7070 7070 7070 7070 0
331 20250219 132000 292684180 7070 7070 7070 7070 0
332 20250219 131900 292684180 7070 7060 7070 7060 240
333 20250219 131800 290988580 7050 7050 7050 7050 0
334 20250219 131700 290988580 7050 7050 7050 7050 60
335 20250219 131600 290565580 7070 7070 7070 7070 0
336 20250219 131500 290565580 7070 7070 7070 7070 28
337 20250219 131400 290367620 7070 7070 7070 7070 46
338 20250219 131300 290042400 7060 7060 7060 7060 121
339 20250219 131200 289188140 7060 7070 7070 7060 671
340 20250219 131100 284450370 7070 7080 7080 7070 61
341 20250219 131000 284018950 7080 7080 7080 7080 595
342 20250219 130900 279806350 7080 7080 7080 7080 0
343 20250219 130800 279806350 7080 7080 7080 7080 41
344 20250219 130700 279516070 7060 7060 7060 7060 0
345 20250219 130600 279516070 7060 7060 7060 7060 0
346 20250219 130500 279516070 7060 7060 7060 7060 0
347 20250219 130400 279516070 7060 7060 7060 7060 0
348 20250219 130300 279516070 7060 7060 7060 7060 0
349 20250219 130200 279516070 7060 7070 7070 7060 283
350 20250219 130100 277518080 7060 7060 7060 7060 1
351 20250219 130000 277511020 7080 7070 7080 7070 2214
352 20250219 125900 261858030 7070 7070 7070 7070 48
353 20250219 125800 261518670 7070 7060 7070 7060 121
354 20250219 125700 260664400 7060 7060 7060 7060 0
355 20250219 125600 260664400 7060 7060 7060 7060 0
356 20250219 125500 260664400 7060 7060 7060 7060 1367
357 20250219 125400 251013380 7050 7050 7050 7050 142
358 20250219 125300 250012280 7040 7040 7040 7040 0
359 20250219 125200 250012280 7040 7040 7040 7040 0
360 20250219 125100 250012280 7040 7040 7040 7040 10
361 20250219 125000 249941880 7040 7040 7040 7040 217
362 20250219 124900 248414200 7060 7060 7060 7060 0
363 20250219 124800 248414200 7060 7060 7060 7060 0
364 20250219 124700 248414200 7060 7060 7060 7060 0
365 20250219 124600 248414200 7060 7050 7060 7050 47
366 20250219 124500 248082390 7050 7050 7050 7050 1
367 20250219 124400 248075340 7050 7050 7050 7050 30
368 20250219 124300 247863840 7050 7050 7050 7050 0
369 20250219 124200 247863840 7050 7050 7050 7050 0
370 20250219 124100 247863840 7050 7050 7050 7050 0
371 20250219 124000 247863840 7050 7050 7050 7050 0
372 20250219 123900 247863840 7050 7050 7050 7050 5
373 20250219 123800 247828590 7050 7050 7050 7050 0
374 20250219 123700 247828590 7050 7030 7050 7030 436
375 20250219 123600 244755070 7030 7030 7030 7030 0
376 20250219 123500 244755070 7030 7030 7030 7030 20
377 20250219 123400 244614470 7050 7050 7050 7050 0
378 20250219 123300 244614470 7050 7050 7050 7050 0
379 20250219 123200 244614470 7050 7040 7050 7040 68
380 20250219 123100 244135570 7040 7030 7040 7030 1077
381 20250219 123000 236553500 7030 7030 7030 7030 8
382 20250219 122900 236497260 7030 7030 7030 7030 1
383 20250219 122800 236490230 7020 7020 7020 7020 0
384 20250219 122700 236490230 7020 7020 7020 7020 0
385 20250219 122600 236490230 7020 7020 7020 7020 0
386 20250219 122500 236490230 7020 7020 7020 7020 0
387 20250219 122400 236490230 7020 7020 7020 7020 0
388 20250219 122300 236490230 7020 7020 7020 7020 0
389 20250219 122200 236490230 7020 7020 7020 7020 0
390 20250219 122100 236490230 7020 7020 7020 7020 0
391 20250219 122000 236490230 7020 7020 7020 7020 0
392 20250219 121900 236490230 7020 7020 7020 7020 309
393 20250219 121800 234321050 7020 7020 7020 7020 0
394 20250219 121700 234321050 7020 7020 7020 7020 0
395 20250219 121600 234321050 7020 7040 7040 7020 700
396 20250219 121500 229404810 7040 7040 7040 7040 0
397 20250219 121400 229404810 7040 7040 7040 7040 0
398 20250219 121300 229404810 7040 7040 7040 7040 0
399 20250219 121200 229404810 7040 7040 7040 7040 0
400 20250219 121100 229404810 7040 7040 7040 7040 0
401 20250219 121000 229404810 7040 7040 7040 7040 748
402 20250219 120900 224138890 7050 7050 7050 7050 0
403 20250219 120800 224138890 7050 7050 7050 7050 0
404 20250219 120700 224138890 7050 7050 7050 7050 3
405 20250219 120600 224117740 7050 7050 7050 7050 142
406 20250219 120500 223116640 7050 7050 7050 7050 0
407 20250219 120400 223116640 7050 7050 7050 7050 0
408 20250219 120300 223116640 7050 7050 7050 7050 10
409 20250219 120200 223046140 7050 7050 7050 7050 108
410 20250219 120100 222284740 7050 7050 7050 7050 290
411 20250219 120000 220240240 7040 7040 7040 7040 0
412 20250219 115900 220240240 7040 7040 7040 7040 0
413 20250219 115800 220240240 7040 7040 7040 7040 150
414 20250219 115700 219184240 7040 7040 7040 7040 30
415 20250219 115600 218973040 7040 7040 7040 7040 0
416 20250219 115500 218973040 7040 7040 7040 7040 0
417 20250219 115400 218973040 7040 7040 7040 7040 0
418 20250219 115300 218973040 7040 7040 7040 7040 60
419 20250219 115200 218550640 7050 7050 7050 7050 0
420 20250219 115100 218550640 7050 7050 7050 7050 0
421 20250219 115000 218550640 7050 7050 7050 7050 0
422 20250219 114900 218550640 7050 7050 7050 7050 0
423 20250219 114800 218550640 7050 7050 7050 7050 0
424 20250219 114700 218550640 7050 7050 7050 7050 0
425 20250219 114600 218550640 7050 7050 7050 7050 25
426 20250219 114500 218374390 7050 7050 7050 7050 0
427 20250219 114400 218374390 7050 7050 7050 7050 1
428 20250219 114300 218367340 7060 7060 7060 7060 0
429 20250219 114200 218367340 7060 7060 7060 7060 11
430 20250219 114100 218289680 7050 7050 7050 7050 0
431 20250219 114000 218289680 7050 7050 7050 7050 0
432 20250219 113900 218289680 7050 7050 7050 7050 190
433 20250219 113800 216950180 7050 7050 7050 7050 0
434 20250219 113700 216950180 7050 7050 7050 7050 0
435 20250219 113600 216950180 7050 7050 7050 7050 130
436 20250219 113500 216033680 7050 7050 7050 7050 100
437 20250219 113400 215328680 7040 7040 7040 7040 0
438 20250219 113300 215328680 7040 7040 7040 7040 0
439 20250219 113200 215328680 7040 7040 7040 7040 386
440 20250219 113100 212611240 7030 7030 7030 7030 0
441 20250219 113000 212611240 7030 7030 7030 7030 1
442 20250219 112900 212604210 7030 7030 7030 7030 549
443 20250219 112800 208744740 7040 7040 7040 7040 0
444 20250219 112700 208744740 7040 7040 7040 7040 50
445 20250219 112600 208392740 7040 7040 7040 7040 0
446 20250219 112500 208392740 7040 7040 7040 7040 0
447 20250219 112400 208392740 7040 7040 7040 7040 0
448 20250219 112300 208392740 7040 7040 7040 7040 0
449 20250219 112200 208392740 7040 7050 7050 7040 1142
450 20250219 112100 200345640 7040 7040 7040 7040 0
451 20250219 112000 200345640 7040 7040 7040 7040 0
452 20250219 111900 200345640 7040 7050 7050 7040 151
453 20250219 111800 199282530 7060 7060 7060 7060 0
454 20250219 111700 199282530 7060 7060 7060 7060 12
455 20250219 111600 199197810 7050 7050 7050 7050 1
456 20250219 111500 199190760 7060 7060 7060 7060 0
457 20250219 111400 199190760 7060 7060 7060 7060 5
458 20250219 111300 199155460 7040 7040 7040 7040 0
459 20250219 111200 199155460 7040 7040 7040 7040 1857
460 20250219 111100 186082180 7060 7040 7060 7040 268
461 20250219 111000 184194890 7040 7040 7040 7040 55
462 20250219 110900 183807690 7040 7040 7040 7040 33
463 20250219 110800 183575370 7040 7040 7040 7040 0
464 20250219 110700 183575370 7040 7040 7040 7040 0
465 20250219 110600 183575370 7040 7040 7040 7040 0
466 20250219 110500 183575370 7040 7040 7040 7040 67
467 20250219 110400 183103690 7040 7040 7040 7040 0
468 20250219 110300 183103690 7040 7040 7040 7040 1
469 20250219 110200 183096650 7020 7020 7020 7020 58
470 20250219 110100 182689490 7050 7050 7050 7050 0
471 20250219 110000 182689490 7050 7050 7050 7050 0
472 20250219 105900 182689490 7050 7050 7050 7050 0
473 20250219 105800 182689490 7050 7050 7050 7050 0
474 20250219 105700 182689490 7050 7030 7050 7020 283
475 20250219 105600 180702710 7050 7050 7050 7050 0
476 20250219 105500 180702710 7050 7050 7050 7050 0
477 20250219 105400 180702710 7050 7050 7050 7050 0
478 20250219 105300 180702710 7050 7040 7050 7040 5
479 20250219 105200 180667480 7050 7040 7050 7040 3
480 20250219 105100 180646340 7020 7020 7020 7020 0
481 20250219 105000 180646340 7020 7020 7020 7020 0
482 20250219 104900 180646340 7020 7020 7020 7020 0
483 20250219 104800 180646340 7020 7020 7020 7020 0
484 20250219 104700 180646340 7020 7020 7020 7020 0
485 20250219 104600 180646340 7020 7020 7020 7020 0
486 20250219 104500 180646340 7020 7020 7020 7020 12
487 20250219 104400 180562100 7010 7010 7010 7010 0
488 20250219 104300 180562100 7010 7020 7020 7010 1600
489 20250219 104200 169344400 7050 7030 7050 7030 750
490 20250219 104100 164057380 7030 7040 7040 7030 271
491 20250219 104000 162152240 7030 7030 7030 7030 60
492 20250219 103900 161730440 7030 7030 7030 7030 80
493 20250219 103800 161168040 7040 7040 7040 7040 0
494 20250219 103700 161168040 7040 7040 7040 7040 10
495 20250219 103600 161097640 7040 7040 7040 7040 1
496 20250219 103500 161090600 7040 7040 7040 7040 0
497 20250219 103400 161090600 7040 7040 7040 7040 0
498 20250219 103300 161090600 7040 7030 7040 7030 525
499 20250219 103200 157395900 7040 7050 7050 7040 71
500 20250219 103100 156895960 7060 7060 7060 7060 0
501 20250219 103000 156895960 7060 7060 7060 7060 0
502 20250219 102900 156895960 7060 7060 7060 7060 100
503 20250219 102800 156189960 7060 7060 7060 7060 6
504 20250219 102700 156147600 7060 7050 7060 7050 514
505 20250219 102600 152523890 7050 7050 7050 7050 0
506 20250219 102500 152523890 7050 7030 7050 7030 604
507 20250219 102400 148270310 7010 7010 7010 7010 0
508 20250219 102300 148270310 7010 7040 7040 7010 899
509 20250219 102200 141945430 7050 7050 7050 7050 50
510 20250219 102100 141592930 7050 7050 7050 7050 0
511 20250219 102000 141592930 7050 7050 7050 7050 0
512 20250219 101900 141592930 7050 7050 7050 7050 0
513 20250219 101800 141592930 7050 7050 7050 7050 391
514 20250219 101700 138836380 7070 7060 7070 7060 339
515 20250219 101600 136443020 7070 7070 7070 7070 0
516 20250219 101500 136443020 7070 7070 7070 7060 47
517 20250219 101400 136110790 7060 7060 7060 7060 208
518 20250219 101300 134642310 7070 7070 7070 7070 2
519 20250219 101200 134628170 7050 7050 7050 7050 40
520 20250219 101100 134346170 7050 7060 7060 7050 427
521 20250219 101000 131335670 7040 7040 7040 7040 0
522 20250219 100900 131335670 7040 7070 7070 7040 409
523 20250219 100800 128447730 7070 7070 7070 7070 10
524 20250219 100700 128377030 7070 7070 7070 7070 283
525 20250219 100600 126376220 7070 7070 7070 7070 0
526 20250219 100500 126376220 7070 7050 7070 7050 401
527 20250219 100400 123546550 7050 7050 7050 7050 101
528 20250219 100300 122834500 7050 7050 7050 7050 10
529 20250219 100200 122764000 7050 7050 7050 7050 1
530 20250219 100100 122756950 7050 7050 7050 7050 378
531 20250219 100000 120092050 7050 7050 7050 7050 0
532 20250219 095900 120092050 7050 7050 7050 7050 256
533 20250219 095800 118287250 7060 7060 7060 7060 0
534 20250219 095700 118287250 7060 7060 7060 7060 20
535 20250219 095600 118146050 7050 7060 7060 7050 112
536 20250219 095500 117356440 7050 7050 7050 7050 100
537 20250219 095400 116651440 7050 7050 7050 7050 627
538 20250219 095300 112231090 7060 7040 7060 7040 1401
539 20250219 095200 102357750 7030 7030 7030 7030 29
540 20250219 095100 102153880 7030 7030 7030 7030 10
541 20250219 095000 102083580 7030 7030 7030 7030 53
542 20250219 094900 101710990 7020 7010 7020 7010 215
543 20250219 094800 100201840 7020 7020 7020 7020 1
544 20250219 094700 100194820 7030 7030 7030 7030 12
545 20250219 094600 100110460 7040 7040 7040 7040 0
546 20250219 094500 100110460 7040 7030 7040 7030 2000
547 20250219 094400 86031400 7030 7030 7030 7030 1
548 20250219 094300 86024370 7040 7040 7040 7040 0
549 20250219 094200 86024370 7040 7040 7040 7040 1
550 20250219 094100 86017330 7020 7020 7020 7020 30
551 20250219 094000 85806730 7020 7020 7020 7020 1059
552 20250219 093900 78372550 7030 7030 7030 7030 89
553 20250219 093800 77746880 7040 7040 7040 7040 1
554 20250219 093700 77739840 7030 7040 7040 7020 34
555 20250219 093600 77500910 7040 7020 7040 7020 119
556 20250219 093500 76665510 7030 7040 7040 7030 2
557 20250219 093400 76651440 7040 7040 7040 7040 11
558 20250219 093300 76574000 7040 7040 7040 7040 1
559 20250219 093200 76566960 7040 7040 7040 7040 0
560 20250219 093100 76566960 7040 7040 7040 7040 2
561 20250219 093000 76552880 7050 7050 7050 7050 1
562 20250219 092900 76545830 7010 7030 7050 7010 1349
563 20250219 092800 67076040 7030 7050 7050 7030 3
564 20250219 092700 67054930 7040 7030 7040 7030 823
565 20250219 092600 61265010 7040 7040 7040 7040 0
566 20250219 092500 61265010 7040 7040 7040 7040 0
567 20250219 092400 61265010 7040 7030 7040 7030 2
568 20250219 092300 61250940 7010 7010 7010 7010 70
569 20250219 092200 60760240 7000 7030 7030 7000 3037
570 20250219 092100 39486160 7030 7030 7030 7030 1
571 20250219 092000 39479130 7040 7040 7040 7040 12
572 20250219 091900 39394650 7040 7040 7040 7040 10
573 20250219 091800 39324250 7050 7040 7050 7040 439
574 20250219 091700 36232550 7040 7040 7050 7040 92
575 20250219 091600 35584470 7040 7040 7040 7040 0
576 20250219 091500 35584470 7040 7040 7040 7040 474
577 20250219 091400 32247510 7040 7040 7040 7040 0
578 20250219 091300 32247510 7040 7030 7040 7020 806
579 20250219 091200 26587050 7040 7040 7040 7040 0
580 20250219 091100 26587050 7040 7040 7040 7040 1135
581 20250219 091000 18596650 7020 7020 7050 7020 226
582 20250219 090900 17009830 7020 7020 7020 7020 0
583 20250219 090800 17009830 7020 7030 7030 7020 253
584 20250219 090700 15233500 7030 7030 7030 7030 3
585 20250219 090600 15212410 7050 7050 7050 7050 500
586 20250219 090500 11687410 7050 7010 7050 7010 60
587 20250219 090400 11266510 7010 7010 7010 7010 279
588 20250219 090300 9310720 7020 7010 7020 7010 210
589 20250219 090200 7838520 7020 7020 7020 7020 176
590 20250219 090100 6603000 7040 7010 7040 7010 67
591 20250219 090000 6131860 7000 7010 7010 7000 875

1
006880/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,11828858,0,83630026060,0.00
20250214,0,11828858,0,83630026060,0.00
20250213,0,11828858,0,80554522980,0.00
20250212,0,11828858,0,83275160320,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 11828858 0 83630026060 0.00
3 20250214 0 11828858 0 83630026060 0.00
4 20250213 0 11828858 0 80554522980 0.00
5 20250212 0 11828858 0 83275160320 0.00