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

592
007570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,345795980,11270,11270,11270,11270,1773
20250219,184900,345795980,11270,11270,11270,11270,0
20250219,184800,345795980,11270,11270,11270,11270,0
20250219,184700,345795980,11270,11270,11270,11270,0
20250219,184600,345795980,11270,11270,11270,11270,0
20250219,184500,345795980,11270,11270,11270,11270,0
20250219,184400,345795980,11270,11270,11270,11270,0
20250219,184300,345795980,11270,11270,11270,11270,0
20250219,184200,345795980,11270,11270,11270,11270,0
20250219,184100,345795980,11270,11270,11270,11270,0
20250219,184000,345795980,11270,11270,11270,11270,0
20250219,183900,345795980,11270,11270,11270,11270,0
20250219,183800,345795980,11270,11270,11270,11270,0
20250219,183700,345795980,11270,11270,11270,11270,0
20250219,183600,345795980,11270,11270,11270,11270,0
20250219,183500,345795980,11270,11270,11270,11270,0
20250219,183400,345795980,11270,11270,11270,11270,0
20250219,183300,345795980,11270,11270,11270,11270,0
20250219,183200,345795980,11270,11270,11270,11270,0
20250219,183100,345795980,11270,11270,11270,11270,0
20250219,183000,345795980,11270,11270,11270,11270,0
20250219,182900,345795980,11270,11270,11270,11270,0
20250219,182800,345795980,11270,11270,11270,11270,0
20250219,182700,345795980,11270,11270,11270,11270,0
20250219,182600,345795980,11270,11270,11270,11270,0
20250219,182500,345795980,11270,11270,11270,11270,0
20250219,182400,345795980,11270,11270,11270,11270,0
20250219,182300,345795980,11270,11270,11270,11270,0
20250219,182200,345795980,11270,11270,11270,11270,0
20250219,182100,345795980,11270,11270,11270,11270,0
20250219,182000,345795980,11270,11270,11270,11270,1773
20250219,181900,345795980,11270,11270,11270,11270,0
20250219,181800,345795980,11270,11270,11270,11270,0
20250219,181700,345795980,11270,11270,11270,11270,0
20250219,181600,345795980,11270,11270,11270,11270,0
20250219,181500,345795980,11270,11270,11270,11270,0
20250219,181400,345795980,11270,11270,11270,11270,0
20250219,181300,345795980,11270,11270,11270,11270,0
20250219,181200,345795980,11270,11270,11270,11270,0
20250219,181100,345795980,11270,11270,11270,11270,0
20250219,181000,345795980,11270,11270,11270,11270,0
20250219,180900,345795980,11270,11270,11270,11270,0
20250219,180800,345795980,11270,11270,11270,11270,0
20250219,180700,345795980,11270,11270,11270,11270,0
20250219,180600,345795980,11270,11270,11270,11270,0
20250219,180500,345795980,11270,11270,11270,11270,0
20250219,180400,345795980,11270,11270,11270,11270,0
20250219,180300,345795980,11270,11270,11270,11270,0
20250219,180200,345795980,11270,11270,11270,11270,0
20250219,180100,345795980,11270,11270,11270,11270,0
20250219,180000,345795980,11270,11270,11270,11270,0
20250219,175900,345795980,11270,11270,11270,11270,0
20250219,175800,345795980,11270,11270,11270,11270,0
20250219,175700,345795980,11270,11270,11270,11270,0
20250219,175600,345795980,11270,11270,11270,11270,0
20250219,175500,345795980,11270,11270,11270,11270,0
20250219,175400,345795980,11270,11270,11270,11270,0
20250219,175300,345795980,11270,11270,11270,11270,0
20250219,175200,345795980,11270,11270,11270,11270,0
20250219,175100,345795980,11270,11270,11270,11270,0
20250219,175000,345795980,11270,11270,11270,11270,1773
20250219,174900,345795980,11270,11270,11270,11270,0
20250219,174800,345795980,11270,11270,11270,11270,0
20250219,174700,345795980,11270,11270,11270,11270,0
20250219,174600,345795980,11270,11270,11270,11270,0
20250219,174500,345795980,11270,11270,11270,11270,0
20250219,174400,345795980,11270,11270,11270,11270,0
20250219,174300,345795980,11270,11270,11270,11270,0
20250219,174200,345795980,11270,11270,11270,11270,0
20250219,174100,345795980,11270,11270,11270,11270,0
20250219,174000,345795980,11270,11270,11270,11270,0
20250219,173900,345795980,11270,11270,11270,11270,0
20250219,173800,345795980,11270,11270,11270,11270,0
20250219,173700,345795980,11270,11270,11270,11270,0
20250219,173600,345795980,11270,11270,11270,11270,0
20250219,173500,345795980,11270,11270,11270,11270,0
20250219,173400,345795980,11270,11270,11270,11270,0
20250219,173300,345795980,11270,11270,11270,11270,0
20250219,173200,345795980,11270,11270,11270,11270,0
20250219,173100,345795980,11270,11270,11270,11270,0
20250219,173000,345795980,11270,11270,11270,11270,0
20250219,172900,345795980,11270,11270,11270,11270,0
20250219,172800,345795980,11270,11270,11270,11270,0
20250219,172700,345795980,11270,11270,11270,11270,0
20250219,172600,345795980,11270,11270,11270,11270,0
20250219,172500,345795980,11270,11270,11270,11270,0
20250219,172400,345795980,11270,11270,11270,11270,0
20250219,172300,345795980,11270,11270,11270,11270,0
20250219,172200,345795980,11270,11270,11270,11270,0
20250219,172100,345795980,11270,11270,11270,11270,0
20250219,172000,345795980,11270,11270,11270,11270,1773
20250219,171900,345795980,11270,11270,11270,11270,0
20250219,171800,345795980,11270,11270,11270,11270,0
20250219,171700,345795980,11270,11270,11270,11270,0
20250219,171600,345795980,11270,11270,11270,11270,0
20250219,171500,345795980,11270,11270,11270,11270,0
20250219,171400,345795980,11270,11270,11270,11270,0
20250219,171300,345795980,11270,11270,11270,11270,0
20250219,171200,345795980,11270,11270,11270,11270,0
20250219,171100,345795980,11270,11270,11270,11270,0
20250219,171000,345795980,11270,11270,11270,11270,0
20250219,170900,345795980,11270,11270,11270,11270,0
20250219,170800,345795980,11270,11270,11270,11270,0
20250219,170700,345795980,11270,11270,11270,11270,0
20250219,170600,345795980,11270,11270,11270,11270,0
20250219,170500,345795980,11270,11270,11270,11270,0
20250219,170400,345795980,11270,11270,11270,11270,0
20250219,170300,345795980,11270,11270,11270,11270,0
20250219,170200,345795980,11270,11270,11270,11270,0
20250219,170100,345795980,11270,11270,11270,11270,0
20250219,170000,345795980,11270,11270,11270,11270,0
20250219,165900,345795980,11270,11270,11270,11270,0
20250219,165800,345795980,11270,11270,11270,11270,0
20250219,165700,345795980,11270,11270,11270,11270,0
20250219,165600,345795980,11270,11270,11270,11270,0
20250219,165500,345795980,11270,11270,11270,11270,0
20250219,165400,345795980,11270,11270,11270,11270,0
20250219,165300,345795980,11270,11270,11270,11270,0
20250219,165200,345795980,11270,11270,11270,11270,0
20250219,165100,345795980,11270,11270,11270,11270,0
20250219,165000,345795980,11270,11270,11270,11270,1773
20250219,164900,345795980,11270,11270,11270,11270,0
20250219,164800,345795980,11270,11270,11270,11270,0
20250219,164700,345795980,11270,11270,11270,11270,0
20250219,164600,345795980,11270,11270,11270,11270,0
20250219,164500,345795980,11270,11270,11270,11270,0
20250219,164400,345795980,11270,11270,11270,11270,0
20250219,164300,345795980,11270,11270,11270,11270,0
20250219,164200,345795980,11270,11270,11270,11270,0
20250219,164100,345795980,11270,11270,11270,11270,0
20250219,164000,345795980,11270,11270,11270,11270,0
20250219,163900,345795980,11270,11270,11270,11270,0
20250219,163800,345795980,11270,11270,11270,11270,0
20250219,163700,345795980,11270,11270,11270,11270,0
20250219,163600,345795980,11270,11270,11270,11270,0
20250219,163500,345795980,11270,11270,11270,11270,0
20250219,163400,345795980,11270,11270,11270,11270,0
20250219,163300,345795980,11270,11270,11270,11270,0
20250219,163200,345795980,11270,11270,11270,11270,0
20250219,163100,345795980,11270,11270,11270,11270,0
20250219,163000,345795980,11270,11270,11270,11270,0
20250219,162900,345795980,11270,11270,11270,11270,0
20250219,162800,345795980,11270,11270,11270,11270,0
20250219,162700,345795980,11270,11270,11270,11270,0
20250219,162600,345795980,11270,11270,11270,11270,0
20250219,162500,345795980,11270,11270,11270,11270,0
20250219,162400,345795980,11270,11270,11270,11270,0
20250219,162300,345795980,11270,11270,11270,11270,0
20250219,162200,345795980,11270,11270,11270,11270,0
20250219,162100,345795980,11270,11270,11270,11270,0
20250219,162000,345795980,11270,11270,11270,11270,1773
20250219,161900,345795980,11270,11270,11270,11270,0
20250219,161800,345795980,11270,11270,11270,11270,0
20250219,161700,345795980,11270,11270,11270,11270,0
20250219,161600,345795980,11270,11270,11270,11270,0
20250219,161500,345795980,11270,11270,11270,11270,0
20250219,161400,345795980,11270,11270,11270,11270,0
20250219,161300,345795980,11270,11270,11270,11270,0
20250219,161200,345795980,11270,11270,11270,11270,0
20250219,161100,345795980,11270,11270,11270,11270,0
20250219,161000,345795980,11270,11270,11270,11270,0
20250219,160900,345795980,11270,11270,11270,11270,0
20250219,160800,345795980,11270,11270,11270,11270,0
20250219,160700,345795980,11270,11270,11270,11270,0
20250219,160600,345795980,11270,11270,11270,11270,0
20250219,160500,345795980,11270,11270,11270,11270,0
20250219,160400,345795980,11270,11270,11270,11270,0
20250219,160300,345795980,11270,11270,11270,11270,0
20250219,160200,345795980,11270,11270,11270,11270,0
20250219,160100,345795980,11270,11270,11270,11270,0
20250219,160000,345795980,11270,11270,11270,11270,0
20250219,155900,345795980,11270,11270,11270,11270,0
20250219,155800,345795980,11270,11270,11270,11270,0
20250219,155700,345795980,11270,11270,11270,11270,0
20250219,155600,345795980,11270,11270,11270,11270,0
20250219,155500,345795980,11270,11270,11270,11270,0
20250219,155400,345795980,11270,11270,11270,11270,0
20250219,155300,345795980,11270,11270,11270,11270,0
20250219,155200,345795980,11270,11270,11270,11270,0
20250219,155100,345795980,11270,11270,11270,11270,0
20250219,155000,345795980,11270,11270,11270,11270,1773
20250219,154900,345795980,11270,11270,11270,11270,0
20250219,154800,345795980,11270,11270,11270,11270,0
20250219,154700,345795980,11270,11270,11270,11270,0
20250219,154600,345795980,11270,11270,11270,11270,0
20250219,154500,345795980,11270,11270,11270,11270,0
20250219,154400,345795980,11270,11270,11270,11270,0
20250219,154300,345795980,11270,11270,11270,11270,0
20250219,154200,345795980,11270,11270,11270,11270,0
20250219,154100,345795980,11270,11270,11270,11270,0
20250219,154000,345795980,11270,11270,11270,11270,0
20250219,153900,345795980,11270,11270,11270,11270,0
20250219,153800,345795980,11270,11270,11270,11270,0
20250219,153700,345795980,11270,11270,11270,11270,0
20250219,153600,345795980,11270,11270,11270,11270,0
20250219,153500,345795980,11270,11270,11270,11270,0
20250219,153400,345795980,11270,11270,11270,11270,0
20250219,153300,345795980,11270,11270,11270,11270,0
20250219,153200,345795980,11270,11270,11270,11270,0
20250219,153100,345795980,11270,11270,11270,11270,0
20250219,153000,345795980,11270,11270,11270,11270,1773
20250219,152900,325814270,11270,11270,11270,11270,0
20250219,152800,325814270,11270,11270,11270,11270,0
20250219,152700,325814270,11270,11270,11270,11270,0
20250219,152600,325814270,11270,11270,11270,11270,0
20250219,152500,325814270,11270,11270,11270,11270,0
20250219,152400,325814270,11270,11270,11270,11270,0
20250219,152300,325814270,11270,11270,11270,11270,0
20250219,152200,325814270,11270,11270,11270,11270,0
20250219,152100,325814270,11270,11270,11270,11270,0
20250219,152000,325814270,11270,11270,11270,11270,0
20250219,151900,325814270,11270,11280,11280,11270,52
20250219,151800,325228000,11290,11290,11290,11290,0
20250219,151700,325228000,11290,11290,11290,11290,0
20250219,151600,325228000,11290,11290,11290,11290,30
20250219,151500,324889300,11270,11270,11270,11270,0
20250219,151400,324889300,11270,11270,11270,11270,0
20250219,151300,324889300,11270,11270,11270,11270,100
20250219,151200,323762300,11280,11280,11280,11280,0
20250219,151100,323762300,11280,11280,11280,11270,157
20250219,151000,321991380,11280,11270,11280,11270,51
20250219,150900,321416110,11280,11280,11280,11280,0
20250219,150800,321416110,11280,11280,11280,11280,0
20250219,150700,321416110,11280,11280,11280,11280,42
20250219,150600,320942350,11280,11280,11280,11280,0
20250219,150500,320942350,11280,11290,11290,11280,32
20250219,150400,320581190,11290,11290,11290,11290,0
20250219,150300,320581190,11290,11290,11290,11290,0
20250219,150200,320581190,11290,11290,11290,11290,0
20250219,150100,320581190,11290,11290,11290,11290,6
20250219,150000,320513450,11280,11280,11280,11280,79
20250219,145900,319622330,11280,11280,11280,11280,0
20250219,145800,319622330,11280,11280,11280,11280,101
20250219,145700,318483050,11280,11280,11280,11280,332
20250219,145600,314738090,11280,11280,11280,11280,179
20250219,145500,312718970,11270,11270,11270,11270,0
20250219,145400,312718970,11270,11270,11270,11270,0
20250219,145300,312718970,11270,11270,11270,11270,500
20250219,145200,307083970,11270,11270,11270,11270,0
20250219,145100,307083970,11270,11270,11270,11270,50
20250219,145000,306520470,11280,11280,11280,11280,58
20250219,144900,305866230,11270,11270,11270,11270,12
20250219,144800,305730990,11280,11280,11280,11280,300
20250219,144700,302346990,11270,11270,11270,11270,14
20250219,144600,302189210,11270,11270,11270,11270,0
20250219,144500,302189210,11270,11270,11270,11270,0
20250219,144400,302189210,11270,11260,11270,11260,416
20250219,144300,297505040,11260,11260,11260,11260,50
20250219,144200,296942040,11260,11260,11260,11260,0
20250219,144100,296942040,11260,11260,11260,11260,0
20250219,144000,296942040,11260,11260,11260,11260,0
20250219,143900,296942040,11260,11260,11260,11260,0
20250219,143800,296942040,11260,11260,11260,11260,9
20250219,143700,296840700,11270,11270,11270,11270,0
20250219,143600,296840700,11270,11270,11270,11270,0
20250219,143500,296840700,11270,11270,11270,11270,22
20250219,143400,296592760,11270,11270,11270,11270,20
20250219,143300,296367360,11280,11280,11280,11280,1
20250219,143200,296356080,11270,11270,11270,11270,0
20250219,143100,296356080,11270,11270,11270,11270,0
20250219,143000,296356080,11270,11270,11270,11270,0
20250219,142900,296356080,11270,11270,11270,11270,0
20250219,142800,296356080,11270,11270,11270,11270,0
20250219,142700,296356080,11270,11270,11270,11270,0
20250219,142600,296356080,11270,11270,11270,11270,24
20250219,142500,296085600,11270,11270,11270,11270,50
20250219,142400,295522100,11270,11270,11270,11270,1
20250219,142300,295510830,11270,11270,11270,11270,0
20250219,142200,295510830,11270,11270,11270,11270,199
20250219,142100,293268100,11270,11270,11270,11270,0
20250219,142000,293268100,11270,11270,11270,11270,10
20250219,141900,293155400,11270,11270,11270,11270,130
20250219,141800,291690300,11270,11270,11270,11270,46
20250219,141700,291171880,11270,11270,11270,11270,0
20250219,141600,291171880,11270,11270,11270,11270,201
20250219,141500,288906610,11270,11270,11270,11270,0
20250219,141400,288906610,11270,11270,11270,11270,0
20250219,141300,288906610,11270,11270,11270,11270,500
20250219,141200,283271610,11280,11280,11280,11280,50
20250219,141100,282707610,11280,11280,11280,11280,15
20250219,141000,282538410,11280,11280,11280,11280,16
20250219,140900,282357930,11280,11280,11280,11280,0
20250219,140800,282357930,11280,11280,11280,11280,34
20250219,140700,281974410,11280,11280,11280,11280,0
20250219,140600,281974410,11280,11280,11280,11280,67
20250219,140500,281218650,11280,11280,11280,11280,175
20250219,140400,279244650,11280,11280,11280,11280,0
20250219,140300,279244650,11280,11290,11290,11280,152
20250219,140200,277529820,11280,11280,11280,11280,0
20250219,140100,277529820,11280,11280,11280,11280,50
20250219,140000,276965820,11290,11280,11290,11280,113
20250219,135900,275691050,11280,11280,11280,11280,0
20250219,135800,275691050,11280,11280,11280,11280,0
20250219,135700,275691050,11280,11280,11280,11280,0
20250219,135600,275691050,11280,11280,11280,11280,0
20250219,135500,275691050,11280,11280,11280,11280,0
20250219,135400,275691050,11280,11280,11280,11280,0
20250219,135300,275691050,11280,11280,11280,11280,0
20250219,135200,275691050,11280,11280,11280,11280,2
20250219,135100,275668490,11280,11280,11280,11280,495
20250219,135000,270084890,11300,11300,11300,11300,0
20250219,134900,270084890,11300,11300,11300,11300,0
20250219,134800,270084890,11300,11300,11300,11300,0
20250219,134700,270084890,11300,11300,11300,11300,0
20250219,134600,270084890,11300,11300,11300,11300,0
20250219,134500,270084890,11300,11300,11300,11300,0
20250219,134400,270084890,11300,11300,11300,11300,0
20250219,134300,270084890,11300,11300,11300,11300,0
20250219,134200,270084890,11300,11300,11300,11300,0
20250219,134100,270084890,11300,11300,11300,11300,0
20250219,134000,270084890,11300,11300,11300,11300,50
20250219,133900,269519890,11290,11290,11290,11290,0
20250219,133800,269519890,11290,11290,11290,11290,595
20250219,133700,262802340,11300,11300,11300,11300,71
20250219,133600,262000040,11300,11300,11300,11300,0
20250219,133500,262000040,11300,11300,11300,11300,1
20250219,133400,261988740,11300,11310,11310,11300,11
20250219,133300,261864340,11300,11300,11300,11300,134
20250219,133200,260350140,11300,11300,11300,11300,18
20250219,133100,260146740,11300,11300,11300,11300,182
20250219,133000,258090140,11300,11300,11300,11300,0
20250219,132900,258090140,11300,11300,11300,11300,399
20250219,132800,253581440,11310,11310,11310,11310,8
20250219,132700,253490960,11310,11310,11310,11310,0
20250219,132600,253490960,11310,11310,11310,11310,0
20250219,132500,253490960,11310,11310,11310,11310,0
20250219,132400,253490960,11310,11310,11310,11310,0
20250219,132300,253490960,11310,11310,11310,11310,50
20250219,132200,252925460,11300,11300,11300,11300,0
20250219,132100,252925460,11300,11300,11300,11300,12
20250219,132000,252789860,11300,11300,11300,11300,0
20250219,131900,252789860,11300,11300,11300,11300,0
20250219,131800,252789860,11300,11300,11300,11300,0
20250219,131700,252789860,11300,11300,11300,11300,115
20250219,131600,251490360,11300,11300,11300,11300,0
20250219,131500,251490360,11300,11300,11300,11300,0
20250219,131400,251490360,11300,11300,11300,11300,0
20250219,131300,251490360,11300,11300,11300,11300,0
20250219,131200,251490360,11300,11300,11300,11300,186
20250219,131100,249388560,11300,11310,11310,11300,390
20250219,131000,244978720,11310,11310,11310,11310,50
20250219,130900,244413220,11320,11320,11320,11320,317
20250219,130800,240824780,11320,11320,11320,11320,1
20250219,130700,240813460,11330,11330,11330,11330,5
20250219,130600,240756810,11340,11340,11340,11340,0
20250219,130500,240756810,11340,11340,11340,11340,0
20250219,130400,240756810,11340,11340,11340,11340,0
20250219,130300,240756810,11340,11320,11340,11320,150
20250219,130200,239057370,11320,11320,11320,11320,0
20250219,130100,239057370,11320,11320,11320,11320,35
20250219,130000,238661170,11320,11320,11320,11320,0
20250219,125900,238661170,11320,11320,11320,11320,0
20250219,125800,238661170,11320,11320,11320,11320,0
20250219,125700,238661170,11320,11320,11320,11320,0
20250219,125600,238661170,11320,11320,11320,11320,0
20250219,125500,238661170,11320,11320,11320,11320,0
20250219,125400,238661170,11320,11320,11320,11320,0
20250219,125300,238661170,11320,11320,11320,11320,0
20250219,125200,238661170,11320,11320,11320,11320,0
20250219,125100,238661170,11320,11330,11330,11320,78
20250219,125000,237777710,11330,11330,11330,11330,53
20250219,124900,237177220,11330,11330,11330,11330,0
20250219,124800,237177220,11330,11330,11330,11330,5
20250219,124700,237120570,11320,11320,11320,11320,0
20250219,124600,237120570,11320,11320,11320,11320,0
20250219,124500,237120570,11320,11320,11320,11320,0
20250219,124400,237120570,11320,11320,11320,11320,0
20250219,124300,237120570,11320,11320,11320,11320,0
20250219,124200,237120570,11320,11340,11340,11320,300
20250219,124100,233724310,11340,11340,11340,11340,0
20250219,124000,233724310,11340,11340,11340,11340,0
20250219,123900,233724310,11340,11340,11340,11340,2
20250219,123800,233701630,11340,11340,11340,11340,1
20250219,123700,233690290,11340,11340,11340,11340,0
20250219,123600,233690290,11340,11340,11340,11340,1
20250219,123500,233678950,11340,11340,11340,11340,0
20250219,123400,233678950,11340,11340,11340,11340,0
20250219,123300,233678950,11340,11340,11350,11340,5
20250219,123200,233622220,11350,11350,11350,11350,0
20250219,123100,233622220,11350,11350,11350,11350,0
20250219,123000,233622220,11350,11330,11350,11330,401
20250219,122900,229073100,11330,11330,11330,11330,0
20250219,122800,229073100,11330,11330,11330,11330,51
20250219,122700,228495270,11330,11330,11330,11330,0
20250219,122600,228495270,11330,11330,11330,11330,0
20250219,122500,228495270,11330,11340,11340,11330,101
20250219,122400,227350930,11340,11340,11340,11340,1
20250219,122300,227339590,11340,11340,11340,11340,0
20250219,122200,227339590,11340,11340,11340,11340,0
20250219,122100,227339590,11340,11340,11340,11340,1
20250219,122000,227328250,11340,11330,11340,11330,5
20250219,121900,227271590,11330,11330,11330,11330,7
20250219,121800,227192280,11330,11330,11330,11330,0
20250219,121700,227192280,11330,11330,11330,11330,0
20250219,121600,227192280,11330,11330,11340,11330,136
20250219,121500,225650900,11320,11320,11320,11320,0
20250219,121400,225650900,11320,11320,11320,11320,0
20250219,121300,225650900,11320,11320,11320,11320,0
20250219,121200,225650900,11320,11320,11320,11320,15
20250219,121100,225481100,11320,11330,11330,11320,3
20250219,121000,225447130,11330,11330,11330,11330,14
20250219,120900,225288510,11330,11330,11330,11330,151
20250219,120800,223577680,11330,11330,11330,11330,0
20250219,120700,223577680,11330,11330,11330,11330,0
20250219,120600,223577680,11330,11330,11330,11330,0
20250219,120500,223577680,11330,11330,11330,11330,0
20250219,120400,223577680,11330,11330,11330,11330,0
20250219,120300,223577680,11330,11330,11330,11330,0
20250219,120200,223577680,11330,11330,11330,11330,0
20250219,120100,223577680,11330,11330,11330,11330,0
20250219,120000,223577680,11330,11330,11330,11330,1
20250219,115900,223566350,11330,11330,11330,11330,64
20250219,115800,222841230,11330,11330,11330,11330,134
20250219,115700,221323010,11340,11340,11340,11340,110
20250219,115600,220075610,11340,11340,11340,11340,100
20250219,115500,218941610,11350,11350,11350,11350,2
20250219,115400,218918910,11360,11350,11360,11350,58
20250219,115300,218260600,11350,11350,11350,11350,0
20250219,115200,218260600,11350,11350,11350,11350,97
20250219,115100,217159650,11350,11350,11350,11350,0
20250219,115000,217159650,11350,11350,11350,11350,0
20250219,114900,217159650,11350,11340,11350,11340,102
20250219,114800,216002960,11340,11340,11340,11340,6
20250219,114700,215934920,11350,11350,11350,11350,32
20250219,114600,215571720,11360,11350,11360,11350,142
20250219,114500,213959920,11350,11350,11350,11350,25
20250219,114400,213676170,11360,11350,11360,11350,302
20250219,114300,210246460,11360,11360,11360,11360,0
20250219,114200,210246460,11360,11330,11360,11330,187
20250219,114100,208127690,11330,11330,11330,11330,1
20250219,114000,208116360,11320,11350,11360,11320,279
20250219,113900,204955650,11360,11350,11360,11340,105
20250219,113800,203763890,11340,11340,11340,11340,103
20250219,113700,202595870,11340,11340,11340,11340,0
20250219,113600,202595870,11340,11330,11340,11330,12
20250219,113500,202459900,11330,11330,11330,11330,0
20250219,113400,202459900,11330,11330,11330,11330,0
20250219,113300,202459900,11330,11330,11330,11330,0
20250219,113200,202459900,11330,11330,11330,11330,0
20250219,113100,202459900,11330,11320,11330,11320,2
20250219,113000,202437250,11310,11310,11310,11310,754
20250219,112900,193909510,11310,11310,11310,11310,2
20250219,112800,193886890,11310,11310,11310,11310,11
20250219,112700,193762480,11310,11310,11310,11310,0
20250219,112600,193762480,11310,11310,11310,11310,30
20250219,112500,193423180,11310,11310,11310,11310,0
20250219,112400,193423180,11310,11310,11310,11310,0
20250219,112300,193423180,11310,11310,11310,11310,0
20250219,112200,193423180,11310,11310,11310,11310,228
20250219,112100,190844500,11330,11330,11330,11330,100
20250219,112000,189711500,11330,11330,11330,11330,5
20250219,111900,189654850,11330,11330,11330,11330,1
20250219,111800,189643520,11320,11320,11320,11320,100
20250219,111700,188511520,11310,11310,11310,11310,0
20250219,111600,188511520,11310,11310,11310,11310,78
20250219,111500,187629340,11300,11300,11300,11300,0
20250219,111400,187629340,11300,11300,11300,11300,5
20250219,111300,187572840,11310,11310,11310,11300,14
20250219,111200,187414510,11310,11300,11310,11300,1001
20250219,111100,176095700,11290,11290,11290,11290,0
20250219,111000,176095700,11290,11300,11300,11290,102
20250219,110900,174944100,11300,11310,11310,11300,94
20250219,110800,173881360,11300,11300,11300,11300,0
20250219,110700,173881360,11300,11300,11300,11300,0
20250219,110600,173881360,11300,11300,11300,11300,0
20250219,110500,173881360,11300,11290,11300,11290,122
20250219,110400,172503330,11290,11290,11290,11290,45
20250219,110300,171995280,11290,11290,11290,11290,55
20250219,110200,171374330,11300,11300,11300,11300,86
20250219,110100,170402530,11300,11300,11300,11300,255
20250219,110000,167521030,11300,11290,11300,11290,200
20250219,105900,165262820,11280,11280,11280,11280,100
20250219,105800,164134820,11290,11280,11290,11280,8
20250219,105700,164044570,11280,11280,11280,11280,0
20250219,105600,164044570,11280,11280,11280,11280,0
20250219,105500,164044570,11280,11280,11280,11280,0
20250219,105400,164044570,11280,11280,11280,11280,0
20250219,105300,164044570,11280,11280,11280,11280,0
20250219,105200,164044570,11280,11280,11280,11280,10
20250219,105100,163931770,11280,11280,11280,11280,1
20250219,105000,163920490,11280,11280,11280,11280,0
20250219,104900,163920490,11280,11280,11280,11280,0
20250219,104800,163920490,11280,11280,11280,11280,10
20250219,104700,163807690,11290,11290,11290,11290,1
20250219,104600,163796400,11300,11300,11300,11300,0
20250219,104500,163796400,11300,11280,11300,11280,201
20250219,104400,161529100,11280,11290,11290,11280,151
20250219,104300,159825800,11280,11280,11280,11280,0
20250219,104200,159825800,11280,11280,11280,11280,1
20250219,104100,159814520,11300,11300,11300,11300,99
20250219,104000,158695820,11310,11310,11310,11310,10
20250219,103900,158582720,11310,11310,11310,11310,1
20250219,103800,158571410,11300,11310,11310,11300,111
20250219,103700,157317000,11310,11310,11310,11310,28
20250219,103600,157000320,11300,11300,11300,11300,0
20250219,103500,157000320,11300,11300,11300,11290,212
20250219,103400,154606720,11300,11300,11300,11300,1
20250219,103300,154595420,11300,11300,11300,11300,0
20250219,103200,154595420,11300,11300,11300,11300,0
20250219,103100,154595420,11300,11300,11300,11300,0
20250219,103000,154595420,11300,11290,11320,11290,236
20250219,102900,151927910,11290,11280,11290,11280,3
20250219,102800,151894060,11280,11270,11280,11270,437
20250219,102700,146966870,11260,11260,11260,11260,0
20250219,102600,146966870,11260,11260,11260,11260,0
20250219,102500,146966870,11260,11260,11260,11260,12
20250219,102400,146831750,11260,11260,11260,11260,57
20250219,102300,146189930,11260,11260,11260,11260,531
20250219,102200,140210870,11270,11270,11270,11270,0
20250219,102100,140210870,11270,11270,11270,11270,0
20250219,102000,140210870,11270,11270,11270,11270,4
20250219,101900,140165790,11270,11270,11270,11270,8
20250219,101800,140075630,11270,11270,11270,11270,0
20250219,101700,140075630,11270,11270,11270,11270,490
20250219,101600,134553330,11250,11270,11270,11250,2001
20250219,101500,112030110,11280,11280,11280,11280,131
20250219,101400,110552430,11280,11280,11280,11280,0
20250219,101300,110552430,11280,11280,11280,11280,89
20250219,101200,109548510,11290,11280,11290,11280,475
20250219,101100,104188440,11280,11280,11280,11280,0
20250219,101000,104188440,11280,11280,11280,11280,151
20250219,100900,102485160,11280,11280,11280,11280,0
20250219,100800,102485160,11280,11280,11280,11280,43
20250219,100700,102000120,11280,11280,11280,11280,12
20250219,100600,101864760,11280,11290,11290,11280,32
20250219,100500,101503590,11280,11280,11280,11280,641
20250219,100400,94273110,11260,11310,11310,11250,2198
20250219,100300,69496880,11320,11320,11320,11320,5
20250219,100200,69440280,11320,11310,11320,11310,40
20250219,100100,68987680,11310,11310,11310,11310,57
20250219,100000,68343010,11300,11300,11300,11300,0
20250219,095900,68343010,11300,11300,11300,11300,0
20250219,095800,68343010,11300,11300,11300,11300,42
20250219,095700,67868410,11300,11300,11300,11300,9
20250219,095600,67766710,11300,11300,11300,11290,17
20250219,095500,67574620,11290,11310,11330,11270,321
20250219,095400,63952960,11320,11310,11330,11300,135
20250219,095300,62425840,11310,11300,11310,11300,10
20250219,095200,62312770,11280,11310,11310,11280,215
20250219,095100,59885270,11320,11310,11320,11310,208
20250219,095000,57532780,11310,11320,11320,11310,13
20250219,094900,57385670,11330,11350,11350,11320,16
20250219,094800,57204490,11350,11350,11350,11350,0
20250219,094700,57204490,11350,11350,11350,11350,5
20250219,094600,57147740,11350,11350,11350,11350,4
20250219,094500,57102340,11340,11350,11360,11340,71
20250219,094400,56296900,11340,11310,11340,11300,764
20250219,094300,47634570,11300,11300,11300,11280,715
20250219,094200,39559090,11300,11300,11300,11300,0
20250219,094100,39559090,11300,11290,11300,11290,397
20250219,094000,35073160,11290,11290,11290,11290,0
20250219,093900,35073160,11290,11290,11290,11290,11
20250219,093800,34948970,11290,11290,11290,11290,1
20250219,093700,34937680,11290,11270,11290,11270,390
20250219,093600,30540040,11260,11260,11260,11260,4
20250219,093500,30495000,11260,11260,11260,11260,296
20250219,093400,27162040,11260,11260,11260,11260,10
20250219,093300,27049440,11260,11270,11270,11260,20
20250219,093200,26824140,11270,11270,11270,11270,0
20250219,093100,26824140,11270,11270,11270,11270,0
20250219,093000,26824140,11270,11270,11270,11270,2
20250219,092900,26801600,11270,11270,11270,11270,11
20250219,092800,26677630,11260,11260,11270,11250,249
20250219,092700,23875830,11270,11270,11270,11270,10
20250219,092600,23763130,11260,11260,11260,11260,0
20250219,092500,23763130,11260,11260,11260,11260,363
20250219,092400,19675750,11270,11270,11270,11270,0
20250219,092300,19675750,11270,11270,11270,11270,0
20250219,092200,19675750,11270,11270,11270,11270,0
20250219,092100,19675750,11270,11270,11270,11270,60
20250219,092000,18999550,11270,11270,11270,11270,0
20250219,091900,18999550,11270,11270,11270,11270,0
20250219,091800,18999550,11270,11270,11270,11270,52
20250219,091700,18413510,11270,11280,11280,11270,5
20250219,091600,18357120,11280,11260,11280,11260,3
20250219,091500,18323320,11260,11260,11260,11260,3
20250219,091400,18289540,11240,11240,11240,11240,1
20250219,091300,18278300,11240,11270,11270,11240,9
20250219,091200,18176960,11270,11260,11270,11260,59
20250219,091100,17512240,11270,11260,11270,11260,102
20250219,091000,16363710,11240,11270,11270,11240,111
20250219,090900,15114180,11280,11280,11280,11280,1
20250219,090800,15102900,11290,11290,11290,11290,0
20250219,090700,15102900,11290,11290,11290,11290,5
20250219,090600,15046450,11290,11290,11290,11280,57
20250219,090500,14402950,11290,11290,11290,11290,1
20250219,090400,14391660,11270,11270,11270,11270,0
20250219,090300,14391660,11270,11270,11270,11270,324
20250219,090200,10740180,11270,11260,11270,11260,546
20250219,090100,4586830,11250,11260,11260,11250,4
20250219,090000,4541810,11270,11270,11270,11270,403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185000 345795980 11270 11270 11270 11270 1773
3 20250219 184900 345795980 11270 11270 11270 11270 0
4 20250219 184800 345795980 11270 11270 11270 11270 0
5 20250219 184700 345795980 11270 11270 11270 11270 0
6 20250219 184600 345795980 11270 11270 11270 11270 0
7 20250219 184500 345795980 11270 11270 11270 11270 0
8 20250219 184400 345795980 11270 11270 11270 11270 0
9 20250219 184300 345795980 11270 11270 11270 11270 0
10 20250219 184200 345795980 11270 11270 11270 11270 0
11 20250219 184100 345795980 11270 11270 11270 11270 0
12 20250219 184000 345795980 11270 11270 11270 11270 0
13 20250219 183900 345795980 11270 11270 11270 11270 0
14 20250219 183800 345795980 11270 11270 11270 11270 0
15 20250219 183700 345795980 11270 11270 11270 11270 0
16 20250219 183600 345795980 11270 11270 11270 11270 0
17 20250219 183500 345795980 11270 11270 11270 11270 0
18 20250219 183400 345795980 11270 11270 11270 11270 0
19 20250219 183300 345795980 11270 11270 11270 11270 0
20 20250219 183200 345795980 11270 11270 11270 11270 0
21 20250219 183100 345795980 11270 11270 11270 11270 0
22 20250219 183000 345795980 11270 11270 11270 11270 0
23 20250219 182900 345795980 11270 11270 11270 11270 0
24 20250219 182800 345795980 11270 11270 11270 11270 0
25 20250219 182700 345795980 11270 11270 11270 11270 0
26 20250219 182600 345795980 11270 11270 11270 11270 0
27 20250219 182500 345795980 11270 11270 11270 11270 0
28 20250219 182400 345795980 11270 11270 11270 11270 0
29 20250219 182300 345795980 11270 11270 11270 11270 0
30 20250219 182200 345795980 11270 11270 11270 11270 0
31 20250219 182100 345795980 11270 11270 11270 11270 0
32 20250219 182000 345795980 11270 11270 11270 11270 1773
33 20250219 181900 345795980 11270 11270 11270 11270 0
34 20250219 181800 345795980 11270 11270 11270 11270 0
35 20250219 181700 345795980 11270 11270 11270 11270 0
36 20250219 181600 345795980 11270 11270 11270 11270 0
37 20250219 181500 345795980 11270 11270 11270 11270 0
38 20250219 181400 345795980 11270 11270 11270 11270 0
39 20250219 181300 345795980 11270 11270 11270 11270 0
40 20250219 181200 345795980 11270 11270 11270 11270 0
41 20250219 181100 345795980 11270 11270 11270 11270 0
42 20250219 181000 345795980 11270 11270 11270 11270 0
43 20250219 180900 345795980 11270 11270 11270 11270 0
44 20250219 180800 345795980 11270 11270 11270 11270 0
45 20250219 180700 345795980 11270 11270 11270 11270 0
46 20250219 180600 345795980 11270 11270 11270 11270 0
47 20250219 180500 345795980 11270 11270 11270 11270 0
48 20250219 180400 345795980 11270 11270 11270 11270 0
49 20250219 180300 345795980 11270 11270 11270 11270 0
50 20250219 180200 345795980 11270 11270 11270 11270 0
51 20250219 180100 345795980 11270 11270 11270 11270 0
52 20250219 180000 345795980 11270 11270 11270 11270 0
53 20250219 175900 345795980 11270 11270 11270 11270 0
54 20250219 175800 345795980 11270 11270 11270 11270 0
55 20250219 175700 345795980 11270 11270 11270 11270 0
56 20250219 175600 345795980 11270 11270 11270 11270 0
57 20250219 175500 345795980 11270 11270 11270 11270 0
58 20250219 175400 345795980 11270 11270 11270 11270 0
59 20250219 175300 345795980 11270 11270 11270 11270 0
60 20250219 175200 345795980 11270 11270 11270 11270 0
61 20250219 175100 345795980 11270 11270 11270 11270 0
62 20250219 175000 345795980 11270 11270 11270 11270 1773
63 20250219 174900 345795980 11270 11270 11270 11270 0
64 20250219 174800 345795980 11270 11270 11270 11270 0
65 20250219 174700 345795980 11270 11270 11270 11270 0
66 20250219 174600 345795980 11270 11270 11270 11270 0
67 20250219 174500 345795980 11270 11270 11270 11270 0
68 20250219 174400 345795980 11270 11270 11270 11270 0
69 20250219 174300 345795980 11270 11270 11270 11270 0
70 20250219 174200 345795980 11270 11270 11270 11270 0
71 20250219 174100 345795980 11270 11270 11270 11270 0
72 20250219 174000 345795980 11270 11270 11270 11270 0
73 20250219 173900 345795980 11270 11270 11270 11270 0
74 20250219 173800 345795980 11270 11270 11270 11270 0
75 20250219 173700 345795980 11270 11270 11270 11270 0
76 20250219 173600 345795980 11270 11270 11270 11270 0
77 20250219 173500 345795980 11270 11270 11270 11270 0
78 20250219 173400 345795980 11270 11270 11270 11270 0
79 20250219 173300 345795980 11270 11270 11270 11270 0
80 20250219 173200 345795980 11270 11270 11270 11270 0
81 20250219 173100 345795980 11270 11270 11270 11270 0
82 20250219 173000 345795980 11270 11270 11270 11270 0
83 20250219 172900 345795980 11270 11270 11270 11270 0
84 20250219 172800 345795980 11270 11270 11270 11270 0
85 20250219 172700 345795980 11270 11270 11270 11270 0
86 20250219 172600 345795980 11270 11270 11270 11270 0
87 20250219 172500 345795980 11270 11270 11270 11270 0
88 20250219 172400 345795980 11270 11270 11270 11270 0
89 20250219 172300 345795980 11270 11270 11270 11270 0
90 20250219 172200 345795980 11270 11270 11270 11270 0
91 20250219 172100 345795980 11270 11270 11270 11270 0
92 20250219 172000 345795980 11270 11270 11270 11270 1773
93 20250219 171900 345795980 11270 11270 11270 11270 0
94 20250219 171800 345795980 11270 11270 11270 11270 0
95 20250219 171700 345795980 11270 11270 11270 11270 0
96 20250219 171600 345795980 11270 11270 11270 11270 0
97 20250219 171500 345795980 11270 11270 11270 11270 0
98 20250219 171400 345795980 11270 11270 11270 11270 0
99 20250219 171300 345795980 11270 11270 11270 11270 0
100 20250219 171200 345795980 11270 11270 11270 11270 0
101 20250219 171100 345795980 11270 11270 11270 11270 0
102 20250219 171000 345795980 11270 11270 11270 11270 0
103 20250219 170900 345795980 11270 11270 11270 11270 0
104 20250219 170800 345795980 11270 11270 11270 11270 0
105 20250219 170700 345795980 11270 11270 11270 11270 0
106 20250219 170600 345795980 11270 11270 11270 11270 0
107 20250219 170500 345795980 11270 11270 11270 11270 0
108 20250219 170400 345795980 11270 11270 11270 11270 0
109 20250219 170300 345795980 11270 11270 11270 11270 0
110 20250219 170200 345795980 11270 11270 11270 11270 0
111 20250219 170100 345795980 11270 11270 11270 11270 0
112 20250219 170000 345795980 11270 11270 11270 11270 0
113 20250219 165900 345795980 11270 11270 11270 11270 0
114 20250219 165800 345795980 11270 11270 11270 11270 0
115 20250219 165700 345795980 11270 11270 11270 11270 0
116 20250219 165600 345795980 11270 11270 11270 11270 0
117 20250219 165500 345795980 11270 11270 11270 11270 0
118 20250219 165400 345795980 11270 11270 11270 11270 0
119 20250219 165300 345795980 11270 11270 11270 11270 0
120 20250219 165200 345795980 11270 11270 11270 11270 0
121 20250219 165100 345795980 11270 11270 11270 11270 0
122 20250219 165000 345795980 11270 11270 11270 11270 1773
123 20250219 164900 345795980 11270 11270 11270 11270 0
124 20250219 164800 345795980 11270 11270 11270 11270 0
125 20250219 164700 345795980 11270 11270 11270 11270 0
126 20250219 164600 345795980 11270 11270 11270 11270 0
127 20250219 164500 345795980 11270 11270 11270 11270 0
128 20250219 164400 345795980 11270 11270 11270 11270 0
129 20250219 164300 345795980 11270 11270 11270 11270 0
130 20250219 164200 345795980 11270 11270 11270 11270 0
131 20250219 164100 345795980 11270 11270 11270 11270 0
132 20250219 164000 345795980 11270 11270 11270 11270 0
133 20250219 163900 345795980 11270 11270 11270 11270 0
134 20250219 163800 345795980 11270 11270 11270 11270 0
135 20250219 163700 345795980 11270 11270 11270 11270 0
136 20250219 163600 345795980 11270 11270 11270 11270 0
137 20250219 163500 345795980 11270 11270 11270 11270 0
138 20250219 163400 345795980 11270 11270 11270 11270 0
139 20250219 163300 345795980 11270 11270 11270 11270 0
140 20250219 163200 345795980 11270 11270 11270 11270 0
141 20250219 163100 345795980 11270 11270 11270 11270 0
142 20250219 163000 345795980 11270 11270 11270 11270 0
143 20250219 162900 345795980 11270 11270 11270 11270 0
144 20250219 162800 345795980 11270 11270 11270 11270 0
145 20250219 162700 345795980 11270 11270 11270 11270 0
146 20250219 162600 345795980 11270 11270 11270 11270 0
147 20250219 162500 345795980 11270 11270 11270 11270 0
148 20250219 162400 345795980 11270 11270 11270 11270 0
149 20250219 162300 345795980 11270 11270 11270 11270 0
150 20250219 162200 345795980 11270 11270 11270 11270 0
151 20250219 162100 345795980 11270 11270 11270 11270 0
152 20250219 162000 345795980 11270 11270 11270 11270 1773
153 20250219 161900 345795980 11270 11270 11270 11270 0
154 20250219 161800 345795980 11270 11270 11270 11270 0
155 20250219 161700 345795980 11270 11270 11270 11270 0
156 20250219 161600 345795980 11270 11270 11270 11270 0
157 20250219 161500 345795980 11270 11270 11270 11270 0
158 20250219 161400 345795980 11270 11270 11270 11270 0
159 20250219 161300 345795980 11270 11270 11270 11270 0
160 20250219 161200 345795980 11270 11270 11270 11270 0
161 20250219 161100 345795980 11270 11270 11270 11270 0
162 20250219 161000 345795980 11270 11270 11270 11270 0
163 20250219 160900 345795980 11270 11270 11270 11270 0
164 20250219 160800 345795980 11270 11270 11270 11270 0
165 20250219 160700 345795980 11270 11270 11270 11270 0
166 20250219 160600 345795980 11270 11270 11270 11270 0
167 20250219 160500 345795980 11270 11270 11270 11270 0
168 20250219 160400 345795980 11270 11270 11270 11270 0
169 20250219 160300 345795980 11270 11270 11270 11270 0
170 20250219 160200 345795980 11270 11270 11270 11270 0
171 20250219 160100 345795980 11270 11270 11270 11270 0
172 20250219 160000 345795980 11270 11270 11270 11270 0
173 20250219 155900 345795980 11270 11270 11270 11270 0
174 20250219 155800 345795980 11270 11270 11270 11270 0
175 20250219 155700 345795980 11270 11270 11270 11270 0
176 20250219 155600 345795980 11270 11270 11270 11270 0
177 20250219 155500 345795980 11270 11270 11270 11270 0
178 20250219 155400 345795980 11270 11270 11270 11270 0
179 20250219 155300 345795980 11270 11270 11270 11270 0
180 20250219 155200 345795980 11270 11270 11270 11270 0
181 20250219 155100 345795980 11270 11270 11270 11270 0
182 20250219 155000 345795980 11270 11270 11270 11270 1773
183 20250219 154900 345795980 11270 11270 11270 11270 0
184 20250219 154800 345795980 11270 11270 11270 11270 0
185 20250219 154700 345795980 11270 11270 11270 11270 0
186 20250219 154600 345795980 11270 11270 11270 11270 0
187 20250219 154500 345795980 11270 11270 11270 11270 0
188 20250219 154400 345795980 11270 11270 11270 11270 0
189 20250219 154300 345795980 11270 11270 11270 11270 0
190 20250219 154200 345795980 11270 11270 11270 11270 0
191 20250219 154100 345795980 11270 11270 11270 11270 0
192 20250219 154000 345795980 11270 11270 11270 11270 0
193 20250219 153900 345795980 11270 11270 11270 11270 0
194 20250219 153800 345795980 11270 11270 11270 11270 0
195 20250219 153700 345795980 11270 11270 11270 11270 0
196 20250219 153600 345795980 11270 11270 11270 11270 0
197 20250219 153500 345795980 11270 11270 11270 11270 0
198 20250219 153400 345795980 11270 11270 11270 11270 0
199 20250219 153300 345795980 11270 11270 11270 11270 0
200 20250219 153200 345795980 11270 11270 11270 11270 0
201 20250219 153100 345795980 11270 11270 11270 11270 0
202 20250219 153000 345795980 11270 11270 11270 11270 1773
203 20250219 152900 325814270 11270 11270 11270 11270 0
204 20250219 152800 325814270 11270 11270 11270 11270 0
205 20250219 152700 325814270 11270 11270 11270 11270 0
206 20250219 152600 325814270 11270 11270 11270 11270 0
207 20250219 152500 325814270 11270 11270 11270 11270 0
208 20250219 152400 325814270 11270 11270 11270 11270 0
209 20250219 152300 325814270 11270 11270 11270 11270 0
210 20250219 152200 325814270 11270 11270 11270 11270 0
211 20250219 152100 325814270 11270 11270 11270 11270 0
212 20250219 152000 325814270 11270 11270 11270 11270 0
213 20250219 151900 325814270 11270 11280 11280 11270 52
214 20250219 151800 325228000 11290 11290 11290 11290 0
215 20250219 151700 325228000 11290 11290 11290 11290 0
216 20250219 151600 325228000 11290 11290 11290 11290 30
217 20250219 151500 324889300 11270 11270 11270 11270 0
218 20250219 151400 324889300 11270 11270 11270 11270 0
219 20250219 151300 324889300 11270 11270 11270 11270 100
220 20250219 151200 323762300 11280 11280 11280 11280 0
221 20250219 151100 323762300 11280 11280 11280 11270 157
222 20250219 151000 321991380 11280 11270 11280 11270 51
223 20250219 150900 321416110 11280 11280 11280 11280 0
224 20250219 150800 321416110 11280 11280 11280 11280 0
225 20250219 150700 321416110 11280 11280 11280 11280 42
226 20250219 150600 320942350 11280 11280 11280 11280 0
227 20250219 150500 320942350 11280 11290 11290 11280 32
228 20250219 150400 320581190 11290 11290 11290 11290 0
229 20250219 150300 320581190 11290 11290 11290 11290 0
230 20250219 150200 320581190 11290 11290 11290 11290 0
231 20250219 150100 320581190 11290 11290 11290 11290 6
232 20250219 150000 320513450 11280 11280 11280 11280 79
233 20250219 145900 319622330 11280 11280 11280 11280 0
234 20250219 145800 319622330 11280 11280 11280 11280 101
235 20250219 145700 318483050 11280 11280 11280 11280 332
236 20250219 145600 314738090 11280 11280 11280 11280 179
237 20250219 145500 312718970 11270 11270 11270 11270 0
238 20250219 145400 312718970 11270 11270 11270 11270 0
239 20250219 145300 312718970 11270 11270 11270 11270 500
240 20250219 145200 307083970 11270 11270 11270 11270 0
241 20250219 145100 307083970 11270 11270 11270 11270 50
242 20250219 145000 306520470 11280 11280 11280 11280 58
243 20250219 144900 305866230 11270 11270 11270 11270 12
244 20250219 144800 305730990 11280 11280 11280 11280 300
245 20250219 144700 302346990 11270 11270 11270 11270 14
246 20250219 144600 302189210 11270 11270 11270 11270 0
247 20250219 144500 302189210 11270 11270 11270 11270 0
248 20250219 144400 302189210 11270 11260 11270 11260 416
249 20250219 144300 297505040 11260 11260 11260 11260 50
250 20250219 144200 296942040 11260 11260 11260 11260 0
251 20250219 144100 296942040 11260 11260 11260 11260 0
252 20250219 144000 296942040 11260 11260 11260 11260 0
253 20250219 143900 296942040 11260 11260 11260 11260 0
254 20250219 143800 296942040 11260 11260 11260 11260 9
255 20250219 143700 296840700 11270 11270 11270 11270 0
256 20250219 143600 296840700 11270 11270 11270 11270 0
257 20250219 143500 296840700 11270 11270 11270 11270 22
258 20250219 143400 296592760 11270 11270 11270 11270 20
259 20250219 143300 296367360 11280 11280 11280 11280 1
260 20250219 143200 296356080 11270 11270 11270 11270 0
261 20250219 143100 296356080 11270 11270 11270 11270 0
262 20250219 143000 296356080 11270 11270 11270 11270 0
263 20250219 142900 296356080 11270 11270 11270 11270 0
264 20250219 142800 296356080 11270 11270 11270 11270 0
265 20250219 142700 296356080 11270 11270 11270 11270 0
266 20250219 142600 296356080 11270 11270 11270 11270 24
267 20250219 142500 296085600 11270 11270 11270 11270 50
268 20250219 142400 295522100 11270 11270 11270 11270 1
269 20250219 142300 295510830 11270 11270 11270 11270 0
270 20250219 142200 295510830 11270 11270 11270 11270 199
271 20250219 142100 293268100 11270 11270 11270 11270 0
272 20250219 142000 293268100 11270 11270 11270 11270 10
273 20250219 141900 293155400 11270 11270 11270 11270 130
274 20250219 141800 291690300 11270 11270 11270 11270 46
275 20250219 141700 291171880 11270 11270 11270 11270 0
276 20250219 141600 291171880 11270 11270 11270 11270 201
277 20250219 141500 288906610 11270 11270 11270 11270 0
278 20250219 141400 288906610 11270 11270 11270 11270 0
279 20250219 141300 288906610 11270 11270 11270 11270 500
280 20250219 141200 283271610 11280 11280 11280 11280 50
281 20250219 141100 282707610 11280 11280 11280 11280 15
282 20250219 141000 282538410 11280 11280 11280 11280 16
283 20250219 140900 282357930 11280 11280 11280 11280 0
284 20250219 140800 282357930 11280 11280 11280 11280 34
285 20250219 140700 281974410 11280 11280 11280 11280 0
286 20250219 140600 281974410 11280 11280 11280 11280 67
287 20250219 140500 281218650 11280 11280 11280 11280 175
288 20250219 140400 279244650 11280 11280 11280 11280 0
289 20250219 140300 279244650 11280 11290 11290 11280 152
290 20250219 140200 277529820 11280 11280 11280 11280 0
291 20250219 140100 277529820 11280 11280 11280 11280 50
292 20250219 140000 276965820 11290 11280 11290 11280 113
293 20250219 135900 275691050 11280 11280 11280 11280 0
294 20250219 135800 275691050 11280 11280 11280 11280 0
295 20250219 135700 275691050 11280 11280 11280 11280 0
296 20250219 135600 275691050 11280 11280 11280 11280 0
297 20250219 135500 275691050 11280 11280 11280 11280 0
298 20250219 135400 275691050 11280 11280 11280 11280 0
299 20250219 135300 275691050 11280 11280 11280 11280 0
300 20250219 135200 275691050 11280 11280 11280 11280 2
301 20250219 135100 275668490 11280 11280 11280 11280 495
302 20250219 135000 270084890 11300 11300 11300 11300 0
303 20250219 134900 270084890 11300 11300 11300 11300 0
304 20250219 134800 270084890 11300 11300 11300 11300 0
305 20250219 134700 270084890 11300 11300 11300 11300 0
306 20250219 134600 270084890 11300 11300 11300 11300 0
307 20250219 134500 270084890 11300 11300 11300 11300 0
308 20250219 134400 270084890 11300 11300 11300 11300 0
309 20250219 134300 270084890 11300 11300 11300 11300 0
310 20250219 134200 270084890 11300 11300 11300 11300 0
311 20250219 134100 270084890 11300 11300 11300 11300 0
312 20250219 134000 270084890 11300 11300 11300 11300 50
313 20250219 133900 269519890 11290 11290 11290 11290 0
314 20250219 133800 269519890 11290 11290 11290 11290 595
315 20250219 133700 262802340 11300 11300 11300 11300 71
316 20250219 133600 262000040 11300 11300 11300 11300 0
317 20250219 133500 262000040 11300 11300 11300 11300 1
318 20250219 133400 261988740 11300 11310 11310 11300 11
319 20250219 133300 261864340 11300 11300 11300 11300 134
320 20250219 133200 260350140 11300 11300 11300 11300 18
321 20250219 133100 260146740 11300 11300 11300 11300 182
322 20250219 133000 258090140 11300 11300 11300 11300 0
323 20250219 132900 258090140 11300 11300 11300 11300 399
324 20250219 132800 253581440 11310 11310 11310 11310 8
325 20250219 132700 253490960 11310 11310 11310 11310 0
326 20250219 132600 253490960 11310 11310 11310 11310 0
327 20250219 132500 253490960 11310 11310 11310 11310 0
328 20250219 132400 253490960 11310 11310 11310 11310 0
329 20250219 132300 253490960 11310 11310 11310 11310 50
330 20250219 132200 252925460 11300 11300 11300 11300 0
331 20250219 132100 252925460 11300 11300 11300 11300 12
332 20250219 132000 252789860 11300 11300 11300 11300 0
333 20250219 131900 252789860 11300 11300 11300 11300 0
334 20250219 131800 252789860 11300 11300 11300 11300 0
335 20250219 131700 252789860 11300 11300 11300 11300 115
336 20250219 131600 251490360 11300 11300 11300 11300 0
337 20250219 131500 251490360 11300 11300 11300 11300 0
338 20250219 131400 251490360 11300 11300 11300 11300 0
339 20250219 131300 251490360 11300 11300 11300 11300 0
340 20250219 131200 251490360 11300 11300 11300 11300 186
341 20250219 131100 249388560 11300 11310 11310 11300 390
342 20250219 131000 244978720 11310 11310 11310 11310 50
343 20250219 130900 244413220 11320 11320 11320 11320 317
344 20250219 130800 240824780 11320 11320 11320 11320 1
345 20250219 130700 240813460 11330 11330 11330 11330 5
346 20250219 130600 240756810 11340 11340 11340 11340 0
347 20250219 130500 240756810 11340 11340 11340 11340 0
348 20250219 130400 240756810 11340 11340 11340 11340 0
349 20250219 130300 240756810 11340 11320 11340 11320 150
350 20250219 130200 239057370 11320 11320 11320 11320 0
351 20250219 130100 239057370 11320 11320 11320 11320 35
352 20250219 130000 238661170 11320 11320 11320 11320 0
353 20250219 125900 238661170 11320 11320 11320 11320 0
354 20250219 125800 238661170 11320 11320 11320 11320 0
355 20250219 125700 238661170 11320 11320 11320 11320 0
356 20250219 125600 238661170 11320 11320 11320 11320 0
357 20250219 125500 238661170 11320 11320 11320 11320 0
358 20250219 125400 238661170 11320 11320 11320 11320 0
359 20250219 125300 238661170 11320 11320 11320 11320 0
360 20250219 125200 238661170 11320 11320 11320 11320 0
361 20250219 125100 238661170 11320 11330 11330 11320 78
362 20250219 125000 237777710 11330 11330 11330 11330 53
363 20250219 124900 237177220 11330 11330 11330 11330 0
364 20250219 124800 237177220 11330 11330 11330 11330 5
365 20250219 124700 237120570 11320 11320 11320 11320 0
366 20250219 124600 237120570 11320 11320 11320 11320 0
367 20250219 124500 237120570 11320 11320 11320 11320 0
368 20250219 124400 237120570 11320 11320 11320 11320 0
369 20250219 124300 237120570 11320 11320 11320 11320 0
370 20250219 124200 237120570 11320 11340 11340 11320 300
371 20250219 124100 233724310 11340 11340 11340 11340 0
372 20250219 124000 233724310 11340 11340 11340 11340 0
373 20250219 123900 233724310 11340 11340 11340 11340 2
374 20250219 123800 233701630 11340 11340 11340 11340 1
375 20250219 123700 233690290 11340 11340 11340 11340 0
376 20250219 123600 233690290 11340 11340 11340 11340 1
377 20250219 123500 233678950 11340 11340 11340 11340 0
378 20250219 123400 233678950 11340 11340 11340 11340 0
379 20250219 123300 233678950 11340 11340 11350 11340 5
380 20250219 123200 233622220 11350 11350 11350 11350 0
381 20250219 123100 233622220 11350 11350 11350 11350 0
382 20250219 123000 233622220 11350 11330 11350 11330 401
383 20250219 122900 229073100 11330 11330 11330 11330 0
384 20250219 122800 229073100 11330 11330 11330 11330 51
385 20250219 122700 228495270 11330 11330 11330 11330 0
386 20250219 122600 228495270 11330 11330 11330 11330 0
387 20250219 122500 228495270 11330 11340 11340 11330 101
388 20250219 122400 227350930 11340 11340 11340 11340 1
389 20250219 122300 227339590 11340 11340 11340 11340 0
390 20250219 122200 227339590 11340 11340 11340 11340 0
391 20250219 122100 227339590 11340 11340 11340 11340 1
392 20250219 122000 227328250 11340 11330 11340 11330 5
393 20250219 121900 227271590 11330 11330 11330 11330 7
394 20250219 121800 227192280 11330 11330 11330 11330 0
395 20250219 121700 227192280 11330 11330 11330 11330 0
396 20250219 121600 227192280 11330 11330 11340 11330 136
397 20250219 121500 225650900 11320 11320 11320 11320 0
398 20250219 121400 225650900 11320 11320 11320 11320 0
399 20250219 121300 225650900 11320 11320 11320 11320 0
400 20250219 121200 225650900 11320 11320 11320 11320 15
401 20250219 121100 225481100 11320 11330 11330 11320 3
402 20250219 121000 225447130 11330 11330 11330 11330 14
403 20250219 120900 225288510 11330 11330 11330 11330 151
404 20250219 120800 223577680 11330 11330 11330 11330 0
405 20250219 120700 223577680 11330 11330 11330 11330 0
406 20250219 120600 223577680 11330 11330 11330 11330 0
407 20250219 120500 223577680 11330 11330 11330 11330 0
408 20250219 120400 223577680 11330 11330 11330 11330 0
409 20250219 120300 223577680 11330 11330 11330 11330 0
410 20250219 120200 223577680 11330 11330 11330 11330 0
411 20250219 120100 223577680 11330 11330 11330 11330 0
412 20250219 120000 223577680 11330 11330 11330 11330 1
413 20250219 115900 223566350 11330 11330 11330 11330 64
414 20250219 115800 222841230 11330 11330 11330 11330 134
415 20250219 115700 221323010 11340 11340 11340 11340 110
416 20250219 115600 220075610 11340 11340 11340 11340 100
417 20250219 115500 218941610 11350 11350 11350 11350 2
418 20250219 115400 218918910 11360 11350 11360 11350 58
419 20250219 115300 218260600 11350 11350 11350 11350 0
420 20250219 115200 218260600 11350 11350 11350 11350 97
421 20250219 115100 217159650 11350 11350 11350 11350 0
422 20250219 115000 217159650 11350 11350 11350 11350 0
423 20250219 114900 217159650 11350 11340 11350 11340 102
424 20250219 114800 216002960 11340 11340 11340 11340 6
425 20250219 114700 215934920 11350 11350 11350 11350 32
426 20250219 114600 215571720 11360 11350 11360 11350 142
427 20250219 114500 213959920 11350 11350 11350 11350 25
428 20250219 114400 213676170 11360 11350 11360 11350 302
429 20250219 114300 210246460 11360 11360 11360 11360 0
430 20250219 114200 210246460 11360 11330 11360 11330 187
431 20250219 114100 208127690 11330 11330 11330 11330 1
432 20250219 114000 208116360 11320 11350 11360 11320 279
433 20250219 113900 204955650 11360 11350 11360 11340 105
434 20250219 113800 203763890 11340 11340 11340 11340 103
435 20250219 113700 202595870 11340 11340 11340 11340 0
436 20250219 113600 202595870 11340 11330 11340 11330 12
437 20250219 113500 202459900 11330 11330 11330 11330 0
438 20250219 113400 202459900 11330 11330 11330 11330 0
439 20250219 113300 202459900 11330 11330 11330 11330 0
440 20250219 113200 202459900 11330 11330 11330 11330 0
441 20250219 113100 202459900 11330 11320 11330 11320 2
442 20250219 113000 202437250 11310 11310 11310 11310 754
443 20250219 112900 193909510 11310 11310 11310 11310 2
444 20250219 112800 193886890 11310 11310 11310 11310 11
445 20250219 112700 193762480 11310 11310 11310 11310 0
446 20250219 112600 193762480 11310 11310 11310 11310 30
447 20250219 112500 193423180 11310 11310 11310 11310 0
448 20250219 112400 193423180 11310 11310 11310 11310 0
449 20250219 112300 193423180 11310 11310 11310 11310 0
450 20250219 112200 193423180 11310 11310 11310 11310 228
451 20250219 112100 190844500 11330 11330 11330 11330 100
452 20250219 112000 189711500 11330 11330 11330 11330 5
453 20250219 111900 189654850 11330 11330 11330 11330 1
454 20250219 111800 189643520 11320 11320 11320 11320 100
455 20250219 111700 188511520 11310 11310 11310 11310 0
456 20250219 111600 188511520 11310 11310 11310 11310 78
457 20250219 111500 187629340 11300 11300 11300 11300 0
458 20250219 111400 187629340 11300 11300 11300 11300 5
459 20250219 111300 187572840 11310 11310 11310 11300 14
460 20250219 111200 187414510 11310 11300 11310 11300 1001
461 20250219 111100 176095700 11290 11290 11290 11290 0
462 20250219 111000 176095700 11290 11300 11300 11290 102
463 20250219 110900 174944100 11300 11310 11310 11300 94
464 20250219 110800 173881360 11300 11300 11300 11300 0
465 20250219 110700 173881360 11300 11300 11300 11300 0
466 20250219 110600 173881360 11300 11300 11300 11300 0
467 20250219 110500 173881360 11300 11290 11300 11290 122
468 20250219 110400 172503330 11290 11290 11290 11290 45
469 20250219 110300 171995280 11290 11290 11290 11290 55
470 20250219 110200 171374330 11300 11300 11300 11300 86
471 20250219 110100 170402530 11300 11300 11300 11300 255
472 20250219 110000 167521030 11300 11290 11300 11290 200
473 20250219 105900 165262820 11280 11280 11280 11280 100
474 20250219 105800 164134820 11290 11280 11290 11280 8
475 20250219 105700 164044570 11280 11280 11280 11280 0
476 20250219 105600 164044570 11280 11280 11280 11280 0
477 20250219 105500 164044570 11280 11280 11280 11280 0
478 20250219 105400 164044570 11280 11280 11280 11280 0
479 20250219 105300 164044570 11280 11280 11280 11280 0
480 20250219 105200 164044570 11280 11280 11280 11280 10
481 20250219 105100 163931770 11280 11280 11280 11280 1
482 20250219 105000 163920490 11280 11280 11280 11280 0
483 20250219 104900 163920490 11280 11280 11280 11280 0
484 20250219 104800 163920490 11280 11280 11280 11280 10
485 20250219 104700 163807690 11290 11290 11290 11290 1
486 20250219 104600 163796400 11300 11300 11300 11300 0
487 20250219 104500 163796400 11300 11280 11300 11280 201
488 20250219 104400 161529100 11280 11290 11290 11280 151
489 20250219 104300 159825800 11280 11280 11280 11280 0
490 20250219 104200 159825800 11280 11280 11280 11280 1
491 20250219 104100 159814520 11300 11300 11300 11300 99
492 20250219 104000 158695820 11310 11310 11310 11310 10
493 20250219 103900 158582720 11310 11310 11310 11310 1
494 20250219 103800 158571410 11300 11310 11310 11300 111
495 20250219 103700 157317000 11310 11310 11310 11310 28
496 20250219 103600 157000320 11300 11300 11300 11300 0
497 20250219 103500 157000320 11300 11300 11300 11290 212
498 20250219 103400 154606720 11300 11300 11300 11300 1
499 20250219 103300 154595420 11300 11300 11300 11300 0
500 20250219 103200 154595420 11300 11300 11300 11300 0
501 20250219 103100 154595420 11300 11300 11300 11300 0
502 20250219 103000 154595420 11300 11290 11320 11290 236
503 20250219 102900 151927910 11290 11280 11290 11280 3
504 20250219 102800 151894060 11280 11270 11280 11270 437
505 20250219 102700 146966870 11260 11260 11260 11260 0
506 20250219 102600 146966870 11260 11260 11260 11260 0
507 20250219 102500 146966870 11260 11260 11260 11260 12
508 20250219 102400 146831750 11260 11260 11260 11260 57
509 20250219 102300 146189930 11260 11260 11260 11260 531
510 20250219 102200 140210870 11270 11270 11270 11270 0
511 20250219 102100 140210870 11270 11270 11270 11270 0
512 20250219 102000 140210870 11270 11270 11270 11270 4
513 20250219 101900 140165790 11270 11270 11270 11270 8
514 20250219 101800 140075630 11270 11270 11270 11270 0
515 20250219 101700 140075630 11270 11270 11270 11270 490
516 20250219 101600 134553330 11250 11270 11270 11250 2001
517 20250219 101500 112030110 11280 11280 11280 11280 131
518 20250219 101400 110552430 11280 11280 11280 11280 0
519 20250219 101300 110552430 11280 11280 11280 11280 89
520 20250219 101200 109548510 11290 11280 11290 11280 475
521 20250219 101100 104188440 11280 11280 11280 11280 0
522 20250219 101000 104188440 11280 11280 11280 11280 151
523 20250219 100900 102485160 11280 11280 11280 11280 0
524 20250219 100800 102485160 11280 11280 11280 11280 43
525 20250219 100700 102000120 11280 11280 11280 11280 12
526 20250219 100600 101864760 11280 11290 11290 11280 32
527 20250219 100500 101503590 11280 11280 11280 11280 641
528 20250219 100400 94273110 11260 11310 11310 11250 2198
529 20250219 100300 69496880 11320 11320 11320 11320 5
530 20250219 100200 69440280 11320 11310 11320 11310 40
531 20250219 100100 68987680 11310 11310 11310 11310 57
532 20250219 100000 68343010 11300 11300 11300 11300 0
533 20250219 095900 68343010 11300 11300 11300 11300 0
534 20250219 095800 68343010 11300 11300 11300 11300 42
535 20250219 095700 67868410 11300 11300 11300 11300 9
536 20250219 095600 67766710 11300 11300 11300 11290 17
537 20250219 095500 67574620 11290 11310 11330 11270 321
538 20250219 095400 63952960 11320 11310 11330 11300 135
539 20250219 095300 62425840 11310 11300 11310 11300 10
540 20250219 095200 62312770 11280 11310 11310 11280 215
541 20250219 095100 59885270 11320 11310 11320 11310 208
542 20250219 095000 57532780 11310 11320 11320 11310 13
543 20250219 094900 57385670 11330 11350 11350 11320 16
544 20250219 094800 57204490 11350 11350 11350 11350 0
545 20250219 094700 57204490 11350 11350 11350 11350 5
546 20250219 094600 57147740 11350 11350 11350 11350 4
547 20250219 094500 57102340 11340 11350 11360 11340 71
548 20250219 094400 56296900 11340 11310 11340 11300 764
549 20250219 094300 47634570 11300 11300 11300 11280 715
550 20250219 094200 39559090 11300 11300 11300 11300 0
551 20250219 094100 39559090 11300 11290 11300 11290 397
552 20250219 094000 35073160 11290 11290 11290 11290 0
553 20250219 093900 35073160 11290 11290 11290 11290 11
554 20250219 093800 34948970 11290 11290 11290 11290 1
555 20250219 093700 34937680 11290 11270 11290 11270 390
556 20250219 093600 30540040 11260 11260 11260 11260 4
557 20250219 093500 30495000 11260 11260 11260 11260 296
558 20250219 093400 27162040 11260 11260 11260 11260 10
559 20250219 093300 27049440 11260 11270 11270 11260 20
560 20250219 093200 26824140 11270 11270 11270 11270 0
561 20250219 093100 26824140 11270 11270 11270 11270 0
562 20250219 093000 26824140 11270 11270 11270 11270 2
563 20250219 092900 26801600 11270 11270 11270 11270 11
564 20250219 092800 26677630 11260 11260 11270 11250 249
565 20250219 092700 23875830 11270 11270 11270 11270 10
566 20250219 092600 23763130 11260 11260 11260 11260 0
567 20250219 092500 23763130 11260 11260 11260 11260 363
568 20250219 092400 19675750 11270 11270 11270 11270 0
569 20250219 092300 19675750 11270 11270 11270 11270 0
570 20250219 092200 19675750 11270 11270 11270 11270 0
571 20250219 092100 19675750 11270 11270 11270 11270 60
572 20250219 092000 18999550 11270 11270 11270 11270 0
573 20250219 091900 18999550 11270 11270 11270 11270 0
574 20250219 091800 18999550 11270 11270 11270 11270 52
575 20250219 091700 18413510 11270 11280 11280 11270 5
576 20250219 091600 18357120 11280 11260 11280 11260 3
577 20250219 091500 18323320 11260 11260 11260 11260 3
578 20250219 091400 18289540 11240 11240 11240 11240 1
579 20250219 091300 18278300 11240 11270 11270 11240 9
580 20250219 091200 18176960 11270 11260 11270 11260 59
581 20250219 091100 17512240 11270 11260 11270 11260 102
582 20250219 091000 16363710 11240 11270 11270 11240 111
583 20250219 090900 15114180 11280 11280 11280 11280 1
584 20250219 090800 15102900 11290 11290 11290 11290 0
585 20250219 090700 15102900 11290 11290 11290 11290 5
586 20250219 090600 15046450 11290 11290 11290 11280 57
587 20250219 090500 14402950 11290 11290 11290 11290 1
588 20250219 090400 14391660 11270 11270 11270 11270 0
589 20250219 090300 14391660 11270 11270 11270 11270 324
590 20250219 090200 10740180 11270 11260 11270 11260 546
591 20250219 090100 4586830 11250 11260 11260 11250 4
592 20250219 090000 4541810 11270 11270 11270 11270 403

1
007570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,18635,19085664,207966600,212996010240,0.10
20250214,18635,19085664,207407550,212423440320,0.10
20250213,18635,19085664,204612300,209560590720,0.10
20250212,18635,19085664,204053250,208988020800,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 18635 19085664 207966600 212996010240 0.10
3 20250214 18635 19085664 207407550 212423440320 0.10
4 20250213 18635 19085664 204612300 209560590720 0.10
5 20250212 18635 19085664 204053250 208988020800 0.10