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

593
007860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185100,439962080,6940,6940,6940,6940,2632
20250219,185000,439962080,6940,6940,6940,6940,0
20250219,184900,439962080,6940,6940,6940,6940,0
20250219,184800,439962080,6940,6940,6940,6940,0
20250219,184700,439962080,6940,6940,6940,6940,0
20250219,184600,439962080,6940,6940,6940,6940,0
20250219,184500,439962080,6940,6940,6940,6940,0
20250219,184400,439962080,6940,6940,6940,6940,0
20250219,184300,439962080,6940,6940,6940,6940,0
20250219,184200,439962080,6940,6940,6940,6940,0
20250219,184100,439962080,6940,6940,6940,6940,0
20250219,184000,439962080,6940,6940,6940,6940,0
20250219,183900,439962080,6940,6940,6940,6940,0
20250219,183800,439962080,6940,6940,6940,6940,0
20250219,183700,439962080,6940,6940,6940,6940,0
20250219,183600,439962080,6940,6940,6940,6940,0
20250219,183500,439962080,6940,6940,6940,6940,0
20250219,183400,439962080,6940,6940,6940,6940,0
20250219,183300,439962080,6940,6940,6940,6940,0
20250219,183200,439962080,6940,6940,6940,6940,0
20250219,183100,439962080,6940,6940,6940,6940,0
20250219,183000,439962080,6940,6940,6940,6940,0
20250219,182900,439962080,6940,6940,6940,6940,0
20250219,182800,439962080,6940,6940,6940,6940,0
20250219,182700,439962080,6940,6940,6940,6940,0
20250219,182600,439962080,6940,6940,6940,6940,0
20250219,182500,439962080,6940,6940,6940,6940,0
20250219,182400,439962080,6940,6940,6940,6940,0
20250219,182300,439962080,6940,6940,6940,6940,0
20250219,182200,439962080,6940,6940,6940,6940,0
20250219,182100,439962080,6940,6940,6940,6940,2632
20250219,182000,439962080,6940,6940,6940,6940,0
20250219,181900,439962080,6940,6940,6940,6940,0
20250219,181800,439962080,6940,6940,6940,6940,0
20250219,181700,439962080,6940,6940,6940,6940,0
20250219,181600,439962080,6940,6940,6940,6940,0
20250219,181500,439962080,6940,6940,6940,6940,0
20250219,181400,439962080,6940,6940,6940,6940,0
20250219,181300,439962080,6940,6940,6940,6940,0
20250219,181200,439962080,6940,6940,6940,6940,0
20250219,181100,439962080,6940,6940,6940,6940,0
20250219,181000,439962080,6940,6940,6940,6940,0
20250219,180900,439962080,6940,6940,6940,6940,0
20250219,180800,439962080,6940,6940,6940,6940,0
20250219,180700,439962080,6940,6940,6940,6940,0
20250219,180600,439962080,6940,6940,6940,6940,0
20250219,180500,439962080,6940,6940,6940,6940,0
20250219,180400,439962080,6940,6940,6940,6940,0
20250219,180300,439962080,6940,6940,6940,6940,0
20250219,180200,439962080,6940,6940,6940,6940,0
20250219,180100,439962080,6940,6940,6940,6940,0
20250219,180000,439962080,6940,6940,6940,6940,0
20250219,175900,439962080,6940,6940,6940,6940,0
20250219,175800,439962080,6940,6940,6940,6940,0
20250219,175700,439962080,6940,6940,6940,6940,0
20250219,175600,439962080,6940,6940,6940,6940,0
20250219,175500,439962080,6940,6940,6940,6940,0
20250219,175400,439962080,6940,6940,6940,6940,0
20250219,175300,439962080,6940,6940,6940,6940,0
20250219,175200,439962080,6940,6940,6940,6940,0
20250219,175100,439962080,6940,6940,6940,6940,2632
20250219,175000,439962080,6940,6940,6940,6940,0
20250219,174900,439962080,6940,6940,6940,6940,0
20250219,174800,439962080,6940,6940,6940,6940,0
20250219,174700,439962080,6940,6940,6940,6940,0
20250219,174600,439962080,6940,6940,6940,6940,0
20250219,174500,439962080,6940,6940,6940,6940,0
20250219,174400,439962080,6940,6940,6940,6940,0
20250219,174300,439962080,6940,6940,6940,6940,0
20250219,174200,439962080,6940,6940,6940,6940,0
20250219,174100,439962080,6940,6940,6940,6940,0
20250219,174000,439962080,6940,6940,6940,6940,0
20250219,173900,439962080,6940,6940,6940,6940,0
20250219,173800,439962080,6940,6940,6940,6940,0
20250219,173700,439962080,6940,6940,6940,6940,0
20250219,173600,439962080,6940,6940,6940,6940,0
20250219,173500,439962080,6940,6940,6940,6940,0
20250219,173400,439962080,6940,6940,6940,6940,0
20250219,173300,439962080,6940,6940,6940,6940,0
20250219,173200,439962080,6940,6940,6940,6940,0
20250219,173100,439962080,6940,6940,6940,6940,0
20250219,173000,439962080,6940,6940,6940,6940,0
20250219,172900,439962080,6940,6940,6940,6940,0
20250219,172800,439962080,6940,6940,6940,6940,0
20250219,172700,439962080,6940,6940,6940,6940,0
20250219,172600,439962080,6940,6940,6940,6940,0
20250219,172500,439962080,6940,6940,6940,6940,0
20250219,172400,439962080,6940,6940,6940,6940,0
20250219,172300,439962080,6940,6940,6940,6940,0
20250219,172200,439962080,6940,6940,6940,6940,0
20250219,172100,439962080,6940,6940,6940,6940,2632
20250219,172000,439962080,6940,6940,6940,6940,0
20250219,171900,439962080,6940,6940,6940,6940,0
20250219,171800,439962080,6940,6940,6940,6940,0
20250219,171700,439962080,6940,6940,6940,6940,0
20250219,171600,439962080,6940,6940,6940,6940,0
20250219,171500,439962080,6940,6940,6940,6940,0
20250219,171400,439962080,6940,6940,6940,6940,0
20250219,171300,439962080,6940,6940,6940,6940,0
20250219,171200,439962080,6940,6940,6940,6940,0
20250219,171100,439962080,6940,6940,6940,6940,0
20250219,171000,439962080,6940,6940,6940,6940,0
20250219,170900,439962080,6940,6940,6940,6940,0
20250219,170800,439962080,6940,6940,6940,6940,0
20250219,170700,439962080,6940,6940,6940,6940,0
20250219,170600,439962080,6940,6940,6940,6940,0
20250219,170500,439962080,6940,6940,6940,6940,0
20250219,170400,439962080,6940,6940,6940,6940,0
20250219,170300,439962080,6940,6940,6940,6940,0
20250219,170200,439962080,6940,6940,6940,6940,0
20250219,170100,439962080,6940,6940,6940,6940,0
20250219,170000,439962080,6940,6940,6940,6940,0
20250219,165900,439962080,6940,6940,6940,6940,0
20250219,165800,439962080,6940,6940,6940,6940,0
20250219,165700,439962080,6940,6940,6940,6940,0
20250219,165600,439962080,6940,6940,6940,6940,0
20250219,165500,439962080,6940,6940,6940,6940,0
20250219,165400,439962080,6940,6940,6940,6940,0
20250219,165300,439962080,6940,6940,6940,6940,0
20250219,165200,439962080,6940,6940,6940,6940,0
20250219,165100,439962080,6940,6940,6940,6940,2632
20250219,165000,439962080,6940,6940,6940,6940,0
20250219,164900,439962080,6940,6940,6940,6940,0
20250219,164800,439962080,6940,6940,6940,6940,0
20250219,164700,439962080,6940,6940,6940,6940,0
20250219,164600,439962080,6940,6940,6940,6940,0
20250219,164500,439962080,6940,6940,6940,6940,0
20250219,164400,439962080,6940,6940,6940,6940,0
20250219,164300,439962080,6940,6940,6940,6940,0
20250219,164200,439962080,6940,6940,6940,6940,0
20250219,164100,439962080,6940,6940,6940,6940,0
20250219,164000,439962080,6940,6940,6940,6940,0
20250219,163900,439962080,6940,6940,6940,6940,0
20250219,163800,439962080,6940,6940,6940,6940,0
20250219,163700,439962080,6940,6940,6940,6940,0
20250219,163600,439962080,6940,6940,6940,6940,0
20250219,163500,439962080,6940,6940,6940,6940,0
20250219,163400,439962080,6940,6940,6940,6940,0
20250219,163300,439962080,6940,6940,6940,6940,0
20250219,163200,439962080,6940,6940,6940,6940,0
20250219,163100,439962080,6940,6940,6940,6940,0
20250219,163000,439962080,6940,6940,6940,6940,0
20250219,162900,439962080,6940,6940,6940,6940,0
20250219,162800,439962080,6940,6940,6940,6940,0
20250219,162700,439962080,6940,6940,6940,6940,0
20250219,162600,439962080,6940,6940,6940,6940,0
20250219,162500,439962080,6940,6940,6940,6940,0
20250219,162400,439962080,6940,6940,6940,6940,0
20250219,162300,439962080,6940,6940,6940,6940,0
20250219,162200,439962080,6940,6940,6940,6940,0
20250219,162100,439962080,6940,6940,6940,6940,2632
20250219,162000,439962080,6940,6940,6940,6940,0
20250219,161900,439962080,6940,6940,6940,6940,0
20250219,161800,439962080,6940,6940,6940,6940,0
20250219,161700,439962080,6940,6940,6940,6940,0
20250219,161600,439962080,6940,6940,6940,6940,0
20250219,161500,439962080,6940,6940,6940,6940,0
20250219,161400,439962080,6940,6940,6940,6940,0
20250219,161300,439962080,6940,6940,6940,6940,0
20250219,161200,439962080,6940,6940,6940,6940,0
20250219,161100,439962080,6940,6940,6940,6940,0
20250219,161000,439962080,6940,6940,6940,6940,0
20250219,160900,439962080,6940,6940,6940,6940,0
20250219,160800,439962080,6940,6940,6940,6940,0
20250219,160700,439962080,6940,6940,6940,6940,0
20250219,160600,439962080,6940,6940,6940,6940,0
20250219,160500,439962080,6940,6940,6940,6940,0
20250219,160400,439962080,6940,6940,6940,6940,0
20250219,160300,439962080,6940,6940,6940,6940,0
20250219,160200,439962080,6940,6940,6940,6940,0
20250219,160100,439962080,6940,6940,6940,6940,0
20250219,160000,439962080,6940,6940,6940,6940,0
20250219,155900,439962080,6940,6940,6940,6940,0
20250219,155800,439962080,6940,6940,6940,6940,0
20250219,155700,439962080,6940,6940,6940,6940,0
20250219,155600,439962080,6940,6940,6940,6940,0
20250219,155500,439962080,6940,6940,6940,6940,0
20250219,155400,439962080,6940,6940,6940,6940,0
20250219,155300,439962080,6940,6940,6940,6940,0
20250219,155200,439962080,6940,6940,6940,6940,0
20250219,155100,439962080,6940,6940,6940,6940,2632
20250219,155000,439962080,6940,6940,6940,6940,0
20250219,154900,439962080,6940,6940,6940,6940,0
20250219,154800,439962080,6940,6940,6940,6940,0
20250219,154700,439962080,6940,6940,6940,6940,0
20250219,154600,439962080,6940,6940,6940,6940,0
20250219,154500,439962080,6940,6940,6940,6940,0
20250219,154400,439962080,6940,6940,6940,6940,0
20250219,154300,439962080,6940,6940,6940,6940,0
20250219,154200,439962080,6940,6940,6940,6940,0
20250219,154100,439962080,6940,6940,6940,6940,0
20250219,154000,439962080,6940,6940,6940,6940,0
20250219,153900,439962080,6940,6940,6940,6940,0
20250219,153800,439962080,6940,6940,6940,6940,0
20250219,153700,439962080,6940,6940,6940,6940,0
20250219,153600,439962080,6940,6940,6940,6940,0
20250219,153500,439962080,6940,6940,6940,6940,0
20250219,153400,439962080,6940,6940,6940,6940,0
20250219,153300,439962080,6940,6940,6940,6940,0
20250219,153200,439962080,6940,6940,6940,6940,0
20250219,153100,439962080,6940,6940,6940,6940,0
20250219,153000,439962080,6940,6940,6940,6940,2632
20250219,152900,421696000,6940,6940,6940,6940,0
20250219,152800,421696000,6940,6940,6940,6940,0
20250219,152700,421696000,6940,6940,6940,6940,0
20250219,152600,421696000,6940,6940,6940,6940,0
20250219,152500,421696000,6940,6940,6940,6940,0
20250219,152400,421696000,6940,6940,6940,6940,0
20250219,152300,421696000,6940,6940,6940,6940,0
20250219,152200,421696000,6940,6940,6940,6940,0
20250219,152100,421696000,6940,6940,6940,6940,0
20250219,152000,421696000,6940,6940,6940,6940,0
20250219,151900,421696000,6940,6900,6940,6880,603
20250219,151800,417526530,6920,6920,6920,6920,7
20250219,151700,417478090,6890,6920,6920,6890,533
20250219,151600,413803180,6920,6920,6920,6920,28
20250219,151500,413609420,6910,6910,6910,6910,128
20250219,151400,412724940,6920,6920,6920,6920,0
20250219,151300,412724940,6920,6920,6920,6920,1
20250219,151200,412718020,6920,6920,6920,6910,137
20250219,151100,411771150,6930,6930,6930,6920,7
20250219,151000,411722680,6940,6940,6940,6940,0
20250219,150900,411722680,6940,6920,6940,6920,21
20250219,150800,411577290,6910,6910,6920,6910,18
20250219,150700,411452870,6920,6920,6940,6920,103
20250219,150600,410740090,6940,6920,6940,6920,9
20250219,150500,410677790,6940,6940,6940,6920,8
20250219,150400,410622350,6920,6920,6940,6920,154
20250219,150300,409555670,6940,6940,6940,6940,0
20250219,150200,409555670,6940,6940,6940,6940,0
20250219,150100,409555670,6940,6930,6940,6920,13
20250219,150000,409465660,6930,6930,6930,6930,0
20250219,145900,409465660,6930,6930,6930,6930,10
20250219,145800,409396360,6920,6930,6950,6920,32
20250219,145700,409174670,6930,6930,6930,6930,17
20250219,145600,409056860,6950,6950,6950,6950,1
20250219,145500,409049910,6950,6900,6950,6900,7000
20250219,145400,360564190,6890,6900,6900,6890,8
20250219,145300,360509030,6900,6900,6900,6900,1
20250219,145200,360502130,6890,6900,6900,6890,5
20250219,145100,360467670,6890,6890,6890,6890,4
20250219,145000,360440110,6900,6900,6900,6900,10
20250219,144900,360371110,6900,6900,6900,6900,1
20250219,144800,360364210,6900,6900,6900,6900,0
20250219,144700,360364210,6900,6900,6900,6900,196
20250219,144600,359011810,6900,6900,6900,6900,0
20250219,144500,359011810,6900,6900,6900,6900,6
20250219,144400,358970410,6900,6900,6900,6900,0
20250219,144300,358970410,6900,6900,6900,6900,0
20250219,144200,358970410,6900,6900,6900,6900,0
20250219,144100,358970410,6900,6900,6900,6900,7
20250219,144000,358922110,6900,6900,6900,6900,30
20250219,143900,358715110,6900,6900,6900,6900,200
20250219,143800,357335110,6900,6900,6900,6900,1
20250219,143700,357328210,6900,6900,6900,6900,0
20250219,143600,357328210,6900,6900,6900,6900,6
20250219,143500,357286810,6890,6880,6890,6880,98
20250219,143400,356611630,6890,6890,6890,6890,9
20250219,143300,356549620,6890,6900,6900,6880,771
20250219,143200,351231110,6900,6900,6900,6900,0
20250219,143100,351231110,6900,6900,6900,6900,322
20250219,143000,349009310,6910,6910,6910,6900,110
20250219,142900,348250250,6910,6910,6910,6900,8
20250219,142800,348195020,6910,6900,6910,6900,203
20250219,142700,346794290,6910,6910,6910,6910,1
20250219,142600,346787380,6910,6900,6910,6900,26
20250219,142500,346607960,6910,6910,6910,6910,0
20250219,142400,346607960,6910,6900,6910,6900,7
20250219,142300,346559630,6910,6910,6910,6910,0
20250219,142200,346559630,6910,6910,6910,6910,0
20250219,142100,346559630,6910,6910,6910,6910,0
20250219,142000,346559630,6910,6910,6910,6910,0
20250219,141900,346559630,6910,6910,6910,6910,1
20250219,141800,346552720,6910,6910,6910,6910,9
20250219,141700,346490530,6910,6900,6910,6900,101
20250219,141600,345793620,6910,6910,6910,6910,0
20250219,141500,345793620,6910,6910,6910,6910,0
20250219,141400,345793620,6910,6910,6910,6910,3
20250219,141300,345772890,6900,6900,6900,6900,0
20250219,141200,345772890,6900,6900,6900,6900,1
20250219,141100,345765990,6910,6910,6910,6910,1117
20250219,141000,338047520,6900,6900,6900,6900,34
20250219,140900,337812920,6910,6900,6910,6900,736
20250219,140800,332734150,6900,6900,6900,6900,4
20250219,140700,332706550,6900,6900,6900,6900,6
20250219,140600,332665150,6890,6890,6890,6890,200
20250219,140500,331287150,6890,6890,6890,6890,0
20250219,140400,331287150,6890,6890,6890,6890,0
20250219,140300,331287150,6890,6890,6890,6890,204
20250219,140200,329881590,6890,6890,6890,6890,0
20250219,140100,329881590,6890,6890,6890,6890,0
20250219,140000,329881590,6890,6890,6890,6890,412
20250219,135900,327042910,6890,6890,6890,6890,201
20250219,135800,325658020,6890,6890,6890,6890,0
20250219,135700,325658020,6890,6890,6890,6890,616
20250219,135600,321413780,6890,6890,6890,6890,500
20250219,135500,317968780,6890,6880,6890,6880,2
20250219,135400,317955010,6890,6890,6890,6890,4
20250219,135300,317927450,6880,6880,6880,6880,0
20250219,135200,317927450,6880,6880,6880,6880,338
20250219,135100,315602010,6880,6880,6880,6880,4
20250219,135000,315574490,6880,6880,6880,6880,200
20250219,134900,314198490,6880,6880,6880,6880,4
20250219,134800,314170970,6880,6880,6880,6880,0
20250219,134700,314170970,6880,6880,6880,6880,0
20250219,134600,314170970,6880,6880,6880,6880,0
20250219,134500,314170970,6880,6880,6880,6880,150
20250219,134400,313138970,6880,6880,6880,6880,4
20250219,134300,313111450,6880,6880,6880,6880,0
20250219,134200,313111450,6880,6880,6880,6880,0
20250219,134100,313111450,6880,6880,6880,6880,14
20250219,134000,313015130,6880,6880,6880,6880,0
20250219,133900,313015130,6880,6890,6890,6880,173
20250219,133800,311824860,6890,6890,6890,6890,0
20250219,133700,311824860,6890,6890,6890,6890,2
20250219,133600,311811080,6890,6880,6890,6880,19
20250219,133500,311680210,6880,6890,6890,6880,607
20250219,133400,307503980,6890,6890,6890,6890,170
20250219,133300,306332680,6900,6900,6900,6900,0
20250219,133200,306332680,6900,6900,6900,6900,0
20250219,133100,306332680,6900,6900,6900,6900,0
20250219,133000,306332680,6900,6900,6900,6900,0
20250219,132900,306332680,6900,6900,6900,6900,0
20250219,132800,306332680,6900,6900,6900,6900,200
20250219,132700,304952680,6900,6900,6900,6900,10
20250219,132600,304883680,6900,6900,6900,6900,1
20250219,132500,304876780,6900,6900,6900,6900,0
20250219,132400,304876780,6900,6900,6900,6900,0
20250219,132300,304876780,6900,6900,6900,6900,434
20250219,132200,301882180,6900,6900,6900,6900,0
20250219,132100,301882180,6900,6900,6900,6900,0
20250219,132000,301882180,6900,6900,6900,6900,0
20250219,131900,301882180,6900,6900,6900,6900,8
20250219,131800,301826980,6900,6900,6900,6900,2
20250219,131700,301813180,6880,6880,6880,6880,40
20250219,131600,301537980,6910,6910,6910,6910,0
20250219,131500,301537980,6910,6910,6910,6910,0
20250219,131400,301537980,6910,6910,6910,6910,0
20250219,131300,301537980,6910,6910,6910,6910,0
20250219,131200,301537980,6910,6910,6910,6910,0
20250219,131100,301537980,6910,6900,6910,6900,125
20250219,131000,300675420,6900,6900,6900,6880,156
20250219,130900,299602020,6880,6880,6880,6880,0
20250219,130800,299602020,6880,6880,6880,6880,100
20250219,130700,298914020,6880,6880,6880,6880,8
20250219,130600,298858980,6900,6900,6900,6900,0
20250219,130500,298858980,6900,6900,6900,6900,0
20250219,130400,298858980,6900,6900,6900,6900,1
20250219,130300,298852080,6900,6900,6900,6900,0
20250219,130200,298852080,6900,6900,6900,6900,0
20250219,130100,298852080,6900,6900,6900,6880,14
20250219,130000,298755720,6880,6880,6880,6880,4
20250219,125900,298728200,6900,6880,6900,6880,5
20250219,125800,298693780,6880,6880,6880,6880,8
20250219,125700,298638740,6900,6900,6900,6900,0
20250219,125600,298638740,6900,6900,6900,6900,6
20250219,125500,298597340,6900,6900,6900,6900,0
20250219,125400,298597340,6900,6900,6900,6900,0
20250219,125300,298597340,6900,6900,6900,6900,0
20250219,125200,298597340,6900,6900,6900,6900,0
20250219,125100,298597340,6900,6890,6900,6890,3
20250219,125000,298576650,6900,6880,6900,6880,1002
20250219,124900,291662870,6900,6890,6900,6880,787
20250219,124800,286245360,6900,6900,6900,6900,3
20250219,124700,286224660,6890,6890,6890,6890,37
20250219,124600,285969730,6900,6900,6900,6900,0
20250219,124500,285969730,6900,6900,6900,6900,4
20250219,124400,285942130,6900,6900,6900,6900,0
20250219,124300,285942130,6900,6900,6900,6900,0
20250219,124200,285942130,6900,6900,6900,6900,0
20250219,124100,285942130,6900,6900,6900,6900,0
20250219,124000,285942130,6900,6900,6900,6900,0
20250219,123900,285942130,6900,6900,6900,6900,2
20250219,123800,285928330,6890,6890,6890,6890,170
20250219,123700,284757030,6900,6900,6900,6900,20
20250219,123600,284619030,6900,6900,6900,6900,0
20250219,123500,284619030,6900,6900,6900,6900,0
20250219,123400,284619030,6900,6900,6900,6900,14
20250219,123300,284522430,6900,6900,6900,6900,5
20250219,123200,284487930,6890,6890,6890,6890,31
20250219,123100,284274340,6900,6900,6900,6900,0
20250219,123000,284274340,6900,6900,6900,6900,0
20250219,122900,284274340,6900,6900,6900,6900,0
20250219,122800,284274340,6900,6900,6900,6900,2
20250219,122700,284260540,6890,6890,6890,6890,181
20250219,122600,283013450,6890,6890,6890,6890,0
20250219,122500,283013450,6890,6890,6890,6890,20
20250219,122400,282875650,6890,6890,6890,6890,0
20250219,122300,282875650,6890,6890,6890,6890,10
20250219,122200,282806750,6890,6880,6890,6880,5
20250219,122100,282772340,6890,6890,6890,6890,1
20250219,122000,282765450,6880,6880,6880,6880,90
20250219,121900,282146250,6890,6880,6890,6880,10
20250219,121800,282077440,6880,6880,6880,6880,10
20250219,121700,282008640,6890,6890,6890,6890,20
20250219,121600,281870840,6890,6890,6890,6890,0
20250219,121500,281870840,6890,6890,6890,6890,0
20250219,121400,281870840,6890,6880,6890,6880,23
20250219,121300,281712380,6890,6890,6890,6890,1
20250219,121200,281705490,6890,6890,6890,6890,500
20250219,121100,278260490,6880,6880,6880,6880,0
20250219,121000,278260490,6880,6880,6880,6880,64
20250219,120900,277820170,6890,6890,6890,6890,110
20250219,120800,277062270,6900,6900,6900,6900,0
20250219,120700,277062270,6900,6900,6900,6900,0
20250219,120600,277062270,6900,6900,6900,6900,0
20250219,120500,277062270,6900,6900,6900,6900,5
20250219,120400,277027770,6900,6890,6900,6890,2
20250219,120300,277013980,6890,6890,6890,6890,0
20250219,120200,277013980,6890,6890,6890,6890,0
20250219,120100,277013980,6890,6890,6890,6890,99
20250219,120000,276331870,6890,6890,6890,6890,0
20250219,115900,276331870,6890,6890,6890,6890,52
20250219,115800,275973590,6900,6900,6900,6900,0
20250219,115700,275973590,6900,6900,6900,6900,59
20250219,115600,275566490,6900,6900,6900,6900,38
20250219,115500,275304290,6900,6900,6900,6900,31
20250219,115400,275090390,6900,6900,6900,6900,0
20250219,115300,275090390,6900,6900,6900,6900,247
20250219,115200,273386090,6920,6920,6920,6920,0
20250219,115100,273386090,6920,6920,6920,6920,0
20250219,115000,273386090,6920,6920,6920,6920,0
20250219,114900,273386090,6920,6920,6920,6920,0
20250219,114800,273386090,6920,6920,6920,6920,0
20250219,114700,273386090,6920,6920,6920,6920,0
20250219,114600,273386090,6920,6910,6920,6910,2
20250219,114500,273372260,6900,6900,6900,6900,1
20250219,114400,273365360,6900,6900,6900,6900,281
20250219,114300,271426460,6920,6920,6920,6920,0
20250219,114200,271426460,6920,6910,6920,6910,87
20250219,114100,270825270,6900,6910,6910,6900,195
20250219,114000,269478930,6920,6920,6920,6920,0
20250219,113900,269478930,6920,6920,6920,6920,4
20250219,113800,269451250,6910,6910,6910,6910,3
20250219,113700,269430520,6910,6930,6930,6910,62
20250219,113600,269000900,6930,6930,6930,6930,1
20250219,113500,268993970,6930,6930,6930,6930,0
20250219,113400,268993970,6930,6930,6930,6930,0
20250219,113300,268993970,6930,6930,6930,6930,0
20250219,113200,268993970,6930,6920,6930,6920,5
20250219,113100,268959330,6930,6930,6930,6930,0
20250219,113000,268959330,6930,6930,6930,6930,0
20250219,112900,268959330,6930,6930,6930,6930,0
20250219,112800,268959330,6930,6930,6930,6930,0
20250219,112700,268959330,6930,6920,6930,6920,27
20250219,112600,268772440,6930,6930,6930,6930,0
20250219,112500,268772440,6930,6930,6930,6930,0
20250219,112400,268772440,6930,6930,6930,6930,0
20250219,112300,268772440,6930,6930,6930,6930,0
20250219,112200,268772440,6930,6930,6930,6930,0
20250219,112100,268772440,6930,6930,6930,6930,0
20250219,112000,268772440,6930,6910,6930,6910,303
20250219,111900,266678650,6930,6920,6930,6910,404
20250219,111800,263882950,6930,6920,6930,6920,191
20250219,111700,262561200,6930,6930,6930,6930,2
20250219,111600,262547340,6930,6920,6930,6920,18
20250219,111500,262422750,6930,6930,6930,6930,122
20250219,111400,261577290,6940,6940,6940,6940,1
20250219,111300,261570350,6930,6930,6930,6930,595
20250219,111200,257447000,6930,6930,6930,6930,126
20250219,111100,256573820,6930,6930,6930,6930,1
20250219,111000,256566890,6920,6910,6920,6910,20
20250219,110900,256428500,6930,6930,6930,6930,0
20250219,110800,256428500,6930,6930,6930,6930,300
20250219,110700,254349500,6930,6930,6930,6930,1
20250219,110600,254342570,6930,6920,6930,6920,48
20250219,110500,254010310,6930,6910,6930,6910,362
20250219,110400,251501890,6930,6930,6930,6930,3
20250219,110300,251481100,6930,6930,6930,6920,35
20250219,110200,251238850,6930,6930,6930,6930,151
20250219,110100,250192420,6930,6930,6930,6930,0
20250219,110000,250192420,6930,6930,6930,6920,17
20250219,105900,250074760,6930,6930,6930,6930,2
20250219,105800,250060900,6930,6930,6940,6930,307
20250219,105700,247933380,6920,6930,6930,6920,39
20250219,105600,247663160,6930,6920,6930,6920,350
20250219,105500,245241150,6920,6900,6920,6900,1843
20250219,105400,232505080,6900,6900,6900,6900,1
20250219,105300,232498180,6900,6900,6900,6900,0
20250219,105200,232498180,6900,6900,6900,6900,1
20250219,105100,232491280,6910,6910,6910,6910,0
20250219,105000,232491280,6910,6890,6910,6890,501
20250219,104900,229034170,6890,6890,6890,6890,1
20250219,104800,229027280,6890,6890,6890,6890,0
20250219,104700,229027280,6890,6890,6890,6890,0
20250219,104600,229027280,6890,6890,6890,6890,0
20250219,104500,229027280,6890,6880,6890,6880,91
20250219,104400,228400330,6890,6890,6890,6890,39
20250219,104300,228131620,6890,6890,6890,6890,0
20250219,104200,228131620,6890,6880,6890,6880,8
20250219,104100,228076560,6890,6880,6890,6880,7
20250219,104000,228028370,6890,6890,6890,6890,0
20250219,103900,228028370,6890,6890,6890,6890,0
20250219,103800,228028370,6890,6890,6890,6890,0
20250219,103700,228028370,6890,6890,6890,6890,6
20250219,103600,227987030,6890,6890,6890,6890,44
20250219,103500,227683870,6910,6910,6910,6910,0
20250219,103400,227683870,6910,6910,6910,6910,0
20250219,103300,227683870,6910,6910,6910,6910,0
20250219,103200,227683870,6910,6910,6910,6910,0
20250219,103100,227683870,6910,6910,6910,6910,130
20250219,103000,226785570,6910,6900,6910,6900,26
20250219,102900,226605950,6910,6910,6920,6870,296
20250219,102800,224564530,6910,6890,6910,6890,867
20250219,102700,218577660,6880,6880,6880,6880,10
20250219,102600,218508860,6890,6890,6890,6890,0
20250219,102500,218508860,6890,6890,6890,6890,49
20250219,102400,218171250,6900,6890,6910,6890,37
20250219,102300,217915610,6910,6910,6910,6910,5
20250219,102200,217881060,6910,6900,6910,6890,1225
20250219,102100,209435630,6920,6920,6920,6920,0
20250219,102000,209435630,6920,6910,6920,6910,216
20250219,101900,207943060,6910,6910,6910,6910,388
20250219,101800,205261980,6900,6900,6900,6900,3
20250219,101700,205241280,6910,6910,6910,6910,29
20250219,101600,205040890,6900,6900,6900,6900,100
20250219,101500,204350890,6910,6910,6910,6910,0
20250219,101400,204350890,6910,6910,6910,6910,38
20250219,101300,204088310,6910,6900,6910,6900,128
20250219,101200,203205050,6910,6910,6910,6910,2
20250219,101100,203191230,6920,6920,6920,6920,0
20250219,101000,203191230,6920,6920,6920,6920,1
20250219,100900,203184310,6920,6910,6920,6910,313
20250219,100800,201021470,6910,6900,6910,6900,227
20250219,100700,199452980,6900,6900,6900,6900,110
20250219,100600,198693980,6900,6890,6900,6890,31
20250219,100500,198480090,6910,6890,6910,6890,389
20250219,100400,195798070,6900,6890,6900,6890,6
20250219,100300,195756720,6900,6900,6900,6900,0
20250219,100200,195756720,6900,6900,6900,6900,420
20250219,100100,192858720,6900,6900,6900,6900,0
20250219,100000,192858720,6900,6900,6900,6900,0
20250219,095900,192858720,6900,6900,6900,6900,0
20250219,095800,192858720,6900,6890,6900,6890,540
20250219,095700,189136970,6890,6880,6890,6880,10
20250219,095600,189068160,6890,6860,6890,6860,70
20250219,095500,188586790,6860,6860,6860,6860,9
20250219,095400,188525050,6900,6900,6900,6900,0
20250219,095300,188525050,6900,6860,6900,6860,11
20250219,095200,188449550,6900,6860,6900,6860,5471
20250219,095100,150787070,6870,6870,6870,6870,0
20250219,095000,150787070,6870,6870,6870,6870,89
20250219,094900,150175640,6870,6880,6880,6870,10
20250219,094800,150106890,6870,6880,6880,6870,139
20250219,094700,149151870,6880,6850,6880,6850,3384
20250219,094600,125944710,6850,6850,6850,6850,83
20250219,094500,125376160,6850,6850,6850,6850,0
20250219,094400,125376160,6850,6850,6850,6850,7
20250219,094300,125328210,6850,6850,6850,6850,100
20250219,094200,124643210,6850,6840,6850,6840,80
20250219,094100,124095990,6840,6840,6840,6840,34
20250219,094000,123863430,6840,6830,6840,6830,109
20250219,093900,123118210,6830,6840,6840,6830,4
20250219,093800,123090870,6840,6840,6840,6840,7
20250219,093700,123042990,6840,6840,6840,6840,0
20250219,093600,123042990,6840,6820,6840,6820,40
20250219,093500,122770170,6840,6840,6840,6840,1
20250219,093400,122763330,6820,6830,6830,6820,422
20250219,093300,119883900,6830,6850,6850,6830,15
20250219,093200,119781430,6830,6830,6830,6830,4
20250219,093100,119754110,6830,6830,6830,6830,4
20250219,093000,119726790,6850,6850,6850,6850,2
20250219,092900,119713090,6850,6850,6850,6850,0
20250219,092800,119713090,6850,6850,6850,6850,1
20250219,092700,119706240,6850,6850,6850,6850,31
20250219,092600,119493890,6850,6850,6850,6850,111
20250219,092500,118733540,6850,6850,6850,6850,17
20250219,092400,118617090,6850,6830,6850,6830,6
20250219,092300,118576050,6850,6840,6850,6830,6522
20250219,092200,74027160,6850,6850,6850,6840,311
20250219,092100,71899810,6850,6840,6850,6840,700
20250219,092000,67111800,6840,6840,6840,6840,57
20250219,091900,66721920,6850,6810,6850,6810,886
20250219,091800,60663830,6820,6820,6820,6820,1814
20250219,091700,48292350,6820,6820,6820,6820,5
20250219,091600,48258250,6800,6810,6820,6800,2493
20250219,091500,31289260,6800,6800,6800,6800,0
20250219,091400,31289260,6800,6800,6800,6800,80
20250219,091300,30745260,6810,6810,6810,6810,0
20250219,091200,30745260,6810,6810,6810,6810,0
20250219,091100,30745260,6810,6810,6810,6810,450
20250219,091000,27680760,6810,6810,6810,6810,0
20250219,090900,27680760,6810,6810,6810,6810,132
20250219,090800,26781840,6810,6800,6810,6780,251
20250219,090700,25076030,6800,6800,6800,6800,0
20250219,090600,25076030,6800,6800,6800,6800,0
20250219,090500,25076030,6800,6800,6800,6770,14
20250219,090400,24981100,6800,6780,6810,6770,157
20250219,090300,23917040,6780,6800,6800,6780,243
20250219,090200,22264880,6780,6780,6780,6780,617
20250219,090100,18081620,6790,6800,6850,6790,87
20250219,090000,17488760,6800,6780,6800,6780,2579
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 185100 439962080 6940 6940 6940 6940 2632
3 20250219 185000 439962080 6940 6940 6940 6940 0
4 20250219 184900 439962080 6940 6940 6940 6940 0
5 20250219 184800 439962080 6940 6940 6940 6940 0
6 20250219 184700 439962080 6940 6940 6940 6940 0
7 20250219 184600 439962080 6940 6940 6940 6940 0
8 20250219 184500 439962080 6940 6940 6940 6940 0
9 20250219 184400 439962080 6940 6940 6940 6940 0
10 20250219 184300 439962080 6940 6940 6940 6940 0
11 20250219 184200 439962080 6940 6940 6940 6940 0
12 20250219 184100 439962080 6940 6940 6940 6940 0
13 20250219 184000 439962080 6940 6940 6940 6940 0
14 20250219 183900 439962080 6940 6940 6940 6940 0
15 20250219 183800 439962080 6940 6940 6940 6940 0
16 20250219 183700 439962080 6940 6940 6940 6940 0
17 20250219 183600 439962080 6940 6940 6940 6940 0
18 20250219 183500 439962080 6940 6940 6940 6940 0
19 20250219 183400 439962080 6940 6940 6940 6940 0
20 20250219 183300 439962080 6940 6940 6940 6940 0
21 20250219 183200 439962080 6940 6940 6940 6940 0
22 20250219 183100 439962080 6940 6940 6940 6940 0
23 20250219 183000 439962080 6940 6940 6940 6940 0
24 20250219 182900 439962080 6940 6940 6940 6940 0
25 20250219 182800 439962080 6940 6940 6940 6940 0
26 20250219 182700 439962080 6940 6940 6940 6940 0
27 20250219 182600 439962080 6940 6940 6940 6940 0
28 20250219 182500 439962080 6940 6940 6940 6940 0
29 20250219 182400 439962080 6940 6940 6940 6940 0
30 20250219 182300 439962080 6940 6940 6940 6940 0
31 20250219 182200 439962080 6940 6940 6940 6940 0
32 20250219 182100 439962080 6940 6940 6940 6940 2632
33 20250219 182000 439962080 6940 6940 6940 6940 0
34 20250219 181900 439962080 6940 6940 6940 6940 0
35 20250219 181800 439962080 6940 6940 6940 6940 0
36 20250219 181700 439962080 6940 6940 6940 6940 0
37 20250219 181600 439962080 6940 6940 6940 6940 0
38 20250219 181500 439962080 6940 6940 6940 6940 0
39 20250219 181400 439962080 6940 6940 6940 6940 0
40 20250219 181300 439962080 6940 6940 6940 6940 0
41 20250219 181200 439962080 6940 6940 6940 6940 0
42 20250219 181100 439962080 6940 6940 6940 6940 0
43 20250219 181000 439962080 6940 6940 6940 6940 0
44 20250219 180900 439962080 6940 6940 6940 6940 0
45 20250219 180800 439962080 6940 6940 6940 6940 0
46 20250219 180700 439962080 6940 6940 6940 6940 0
47 20250219 180600 439962080 6940 6940 6940 6940 0
48 20250219 180500 439962080 6940 6940 6940 6940 0
49 20250219 180400 439962080 6940 6940 6940 6940 0
50 20250219 180300 439962080 6940 6940 6940 6940 0
51 20250219 180200 439962080 6940 6940 6940 6940 0
52 20250219 180100 439962080 6940 6940 6940 6940 0
53 20250219 180000 439962080 6940 6940 6940 6940 0
54 20250219 175900 439962080 6940 6940 6940 6940 0
55 20250219 175800 439962080 6940 6940 6940 6940 0
56 20250219 175700 439962080 6940 6940 6940 6940 0
57 20250219 175600 439962080 6940 6940 6940 6940 0
58 20250219 175500 439962080 6940 6940 6940 6940 0
59 20250219 175400 439962080 6940 6940 6940 6940 0
60 20250219 175300 439962080 6940 6940 6940 6940 0
61 20250219 175200 439962080 6940 6940 6940 6940 0
62 20250219 175100 439962080 6940 6940 6940 6940 2632
63 20250219 175000 439962080 6940 6940 6940 6940 0
64 20250219 174900 439962080 6940 6940 6940 6940 0
65 20250219 174800 439962080 6940 6940 6940 6940 0
66 20250219 174700 439962080 6940 6940 6940 6940 0
67 20250219 174600 439962080 6940 6940 6940 6940 0
68 20250219 174500 439962080 6940 6940 6940 6940 0
69 20250219 174400 439962080 6940 6940 6940 6940 0
70 20250219 174300 439962080 6940 6940 6940 6940 0
71 20250219 174200 439962080 6940 6940 6940 6940 0
72 20250219 174100 439962080 6940 6940 6940 6940 0
73 20250219 174000 439962080 6940 6940 6940 6940 0
74 20250219 173900 439962080 6940 6940 6940 6940 0
75 20250219 173800 439962080 6940 6940 6940 6940 0
76 20250219 173700 439962080 6940 6940 6940 6940 0
77 20250219 173600 439962080 6940 6940 6940 6940 0
78 20250219 173500 439962080 6940 6940 6940 6940 0
79 20250219 173400 439962080 6940 6940 6940 6940 0
80 20250219 173300 439962080 6940 6940 6940 6940 0
81 20250219 173200 439962080 6940 6940 6940 6940 0
82 20250219 173100 439962080 6940 6940 6940 6940 0
83 20250219 173000 439962080 6940 6940 6940 6940 0
84 20250219 172900 439962080 6940 6940 6940 6940 0
85 20250219 172800 439962080 6940 6940 6940 6940 0
86 20250219 172700 439962080 6940 6940 6940 6940 0
87 20250219 172600 439962080 6940 6940 6940 6940 0
88 20250219 172500 439962080 6940 6940 6940 6940 0
89 20250219 172400 439962080 6940 6940 6940 6940 0
90 20250219 172300 439962080 6940 6940 6940 6940 0
91 20250219 172200 439962080 6940 6940 6940 6940 0
92 20250219 172100 439962080 6940 6940 6940 6940 2632
93 20250219 172000 439962080 6940 6940 6940 6940 0
94 20250219 171900 439962080 6940 6940 6940 6940 0
95 20250219 171800 439962080 6940 6940 6940 6940 0
96 20250219 171700 439962080 6940 6940 6940 6940 0
97 20250219 171600 439962080 6940 6940 6940 6940 0
98 20250219 171500 439962080 6940 6940 6940 6940 0
99 20250219 171400 439962080 6940 6940 6940 6940 0
100 20250219 171300 439962080 6940 6940 6940 6940 0
101 20250219 171200 439962080 6940 6940 6940 6940 0
102 20250219 171100 439962080 6940 6940 6940 6940 0
103 20250219 171000 439962080 6940 6940 6940 6940 0
104 20250219 170900 439962080 6940 6940 6940 6940 0
105 20250219 170800 439962080 6940 6940 6940 6940 0
106 20250219 170700 439962080 6940 6940 6940 6940 0
107 20250219 170600 439962080 6940 6940 6940 6940 0
108 20250219 170500 439962080 6940 6940 6940 6940 0
109 20250219 170400 439962080 6940 6940 6940 6940 0
110 20250219 170300 439962080 6940 6940 6940 6940 0
111 20250219 170200 439962080 6940 6940 6940 6940 0
112 20250219 170100 439962080 6940 6940 6940 6940 0
113 20250219 170000 439962080 6940 6940 6940 6940 0
114 20250219 165900 439962080 6940 6940 6940 6940 0
115 20250219 165800 439962080 6940 6940 6940 6940 0
116 20250219 165700 439962080 6940 6940 6940 6940 0
117 20250219 165600 439962080 6940 6940 6940 6940 0
118 20250219 165500 439962080 6940 6940 6940 6940 0
119 20250219 165400 439962080 6940 6940 6940 6940 0
120 20250219 165300 439962080 6940 6940 6940 6940 0
121 20250219 165200 439962080 6940 6940 6940 6940 0
122 20250219 165100 439962080 6940 6940 6940 6940 2632
123 20250219 165000 439962080 6940 6940 6940 6940 0
124 20250219 164900 439962080 6940 6940 6940 6940 0
125 20250219 164800 439962080 6940 6940 6940 6940 0
126 20250219 164700 439962080 6940 6940 6940 6940 0
127 20250219 164600 439962080 6940 6940 6940 6940 0
128 20250219 164500 439962080 6940 6940 6940 6940 0
129 20250219 164400 439962080 6940 6940 6940 6940 0
130 20250219 164300 439962080 6940 6940 6940 6940 0
131 20250219 164200 439962080 6940 6940 6940 6940 0
132 20250219 164100 439962080 6940 6940 6940 6940 0
133 20250219 164000 439962080 6940 6940 6940 6940 0
134 20250219 163900 439962080 6940 6940 6940 6940 0
135 20250219 163800 439962080 6940 6940 6940 6940 0
136 20250219 163700 439962080 6940 6940 6940 6940 0
137 20250219 163600 439962080 6940 6940 6940 6940 0
138 20250219 163500 439962080 6940 6940 6940 6940 0
139 20250219 163400 439962080 6940 6940 6940 6940 0
140 20250219 163300 439962080 6940 6940 6940 6940 0
141 20250219 163200 439962080 6940 6940 6940 6940 0
142 20250219 163100 439962080 6940 6940 6940 6940 0
143 20250219 163000 439962080 6940 6940 6940 6940 0
144 20250219 162900 439962080 6940 6940 6940 6940 0
145 20250219 162800 439962080 6940 6940 6940 6940 0
146 20250219 162700 439962080 6940 6940 6940 6940 0
147 20250219 162600 439962080 6940 6940 6940 6940 0
148 20250219 162500 439962080 6940 6940 6940 6940 0
149 20250219 162400 439962080 6940 6940 6940 6940 0
150 20250219 162300 439962080 6940 6940 6940 6940 0
151 20250219 162200 439962080 6940 6940 6940 6940 0
152 20250219 162100 439962080 6940 6940 6940 6940 2632
153 20250219 162000 439962080 6940 6940 6940 6940 0
154 20250219 161900 439962080 6940 6940 6940 6940 0
155 20250219 161800 439962080 6940 6940 6940 6940 0
156 20250219 161700 439962080 6940 6940 6940 6940 0
157 20250219 161600 439962080 6940 6940 6940 6940 0
158 20250219 161500 439962080 6940 6940 6940 6940 0
159 20250219 161400 439962080 6940 6940 6940 6940 0
160 20250219 161300 439962080 6940 6940 6940 6940 0
161 20250219 161200 439962080 6940 6940 6940 6940 0
162 20250219 161100 439962080 6940 6940 6940 6940 0
163 20250219 161000 439962080 6940 6940 6940 6940 0
164 20250219 160900 439962080 6940 6940 6940 6940 0
165 20250219 160800 439962080 6940 6940 6940 6940 0
166 20250219 160700 439962080 6940 6940 6940 6940 0
167 20250219 160600 439962080 6940 6940 6940 6940 0
168 20250219 160500 439962080 6940 6940 6940 6940 0
169 20250219 160400 439962080 6940 6940 6940 6940 0
170 20250219 160300 439962080 6940 6940 6940 6940 0
171 20250219 160200 439962080 6940 6940 6940 6940 0
172 20250219 160100 439962080 6940 6940 6940 6940 0
173 20250219 160000 439962080 6940 6940 6940 6940 0
174 20250219 155900 439962080 6940 6940 6940 6940 0
175 20250219 155800 439962080 6940 6940 6940 6940 0
176 20250219 155700 439962080 6940 6940 6940 6940 0
177 20250219 155600 439962080 6940 6940 6940 6940 0
178 20250219 155500 439962080 6940 6940 6940 6940 0
179 20250219 155400 439962080 6940 6940 6940 6940 0
180 20250219 155300 439962080 6940 6940 6940 6940 0
181 20250219 155200 439962080 6940 6940 6940 6940 0
182 20250219 155100 439962080 6940 6940 6940 6940 2632
183 20250219 155000 439962080 6940 6940 6940 6940 0
184 20250219 154900 439962080 6940 6940 6940 6940 0
185 20250219 154800 439962080 6940 6940 6940 6940 0
186 20250219 154700 439962080 6940 6940 6940 6940 0
187 20250219 154600 439962080 6940 6940 6940 6940 0
188 20250219 154500 439962080 6940 6940 6940 6940 0
189 20250219 154400 439962080 6940 6940 6940 6940 0
190 20250219 154300 439962080 6940 6940 6940 6940 0
191 20250219 154200 439962080 6940 6940 6940 6940 0
192 20250219 154100 439962080 6940 6940 6940 6940 0
193 20250219 154000 439962080 6940 6940 6940 6940 0
194 20250219 153900 439962080 6940 6940 6940 6940 0
195 20250219 153800 439962080 6940 6940 6940 6940 0
196 20250219 153700 439962080 6940 6940 6940 6940 0
197 20250219 153600 439962080 6940 6940 6940 6940 0
198 20250219 153500 439962080 6940 6940 6940 6940 0
199 20250219 153400 439962080 6940 6940 6940 6940 0
200 20250219 153300 439962080 6940 6940 6940 6940 0
201 20250219 153200 439962080 6940 6940 6940 6940 0
202 20250219 153100 439962080 6940 6940 6940 6940 0
203 20250219 153000 439962080 6940 6940 6940 6940 2632
204 20250219 152900 421696000 6940 6940 6940 6940 0
205 20250219 152800 421696000 6940 6940 6940 6940 0
206 20250219 152700 421696000 6940 6940 6940 6940 0
207 20250219 152600 421696000 6940 6940 6940 6940 0
208 20250219 152500 421696000 6940 6940 6940 6940 0
209 20250219 152400 421696000 6940 6940 6940 6940 0
210 20250219 152300 421696000 6940 6940 6940 6940 0
211 20250219 152200 421696000 6940 6940 6940 6940 0
212 20250219 152100 421696000 6940 6940 6940 6940 0
213 20250219 152000 421696000 6940 6940 6940 6940 0
214 20250219 151900 421696000 6940 6900 6940 6880 603
215 20250219 151800 417526530 6920 6920 6920 6920 7
216 20250219 151700 417478090 6890 6920 6920 6890 533
217 20250219 151600 413803180 6920 6920 6920 6920 28
218 20250219 151500 413609420 6910 6910 6910 6910 128
219 20250219 151400 412724940 6920 6920 6920 6920 0
220 20250219 151300 412724940 6920 6920 6920 6920 1
221 20250219 151200 412718020 6920 6920 6920 6910 137
222 20250219 151100 411771150 6930 6930 6930 6920 7
223 20250219 151000 411722680 6940 6940 6940 6940 0
224 20250219 150900 411722680 6940 6920 6940 6920 21
225 20250219 150800 411577290 6910 6910 6920 6910 18
226 20250219 150700 411452870 6920 6920 6940 6920 103
227 20250219 150600 410740090 6940 6920 6940 6920 9
228 20250219 150500 410677790 6940 6940 6940 6920 8
229 20250219 150400 410622350 6920 6920 6940 6920 154
230 20250219 150300 409555670 6940 6940 6940 6940 0
231 20250219 150200 409555670 6940 6940 6940 6940 0
232 20250219 150100 409555670 6940 6930 6940 6920 13
233 20250219 150000 409465660 6930 6930 6930 6930 0
234 20250219 145900 409465660 6930 6930 6930 6930 10
235 20250219 145800 409396360 6920 6930 6950 6920 32
236 20250219 145700 409174670 6930 6930 6930 6930 17
237 20250219 145600 409056860 6950 6950 6950 6950 1
238 20250219 145500 409049910 6950 6900 6950 6900 7000
239 20250219 145400 360564190 6890 6900 6900 6890 8
240 20250219 145300 360509030 6900 6900 6900 6900 1
241 20250219 145200 360502130 6890 6900 6900 6890 5
242 20250219 145100 360467670 6890 6890 6890 6890 4
243 20250219 145000 360440110 6900 6900 6900 6900 10
244 20250219 144900 360371110 6900 6900 6900 6900 1
245 20250219 144800 360364210 6900 6900 6900 6900 0
246 20250219 144700 360364210 6900 6900 6900 6900 196
247 20250219 144600 359011810 6900 6900 6900 6900 0
248 20250219 144500 359011810 6900 6900 6900 6900 6
249 20250219 144400 358970410 6900 6900 6900 6900 0
250 20250219 144300 358970410 6900 6900 6900 6900 0
251 20250219 144200 358970410 6900 6900 6900 6900 0
252 20250219 144100 358970410 6900 6900 6900 6900 7
253 20250219 144000 358922110 6900 6900 6900 6900 30
254 20250219 143900 358715110 6900 6900 6900 6900 200
255 20250219 143800 357335110 6900 6900 6900 6900 1
256 20250219 143700 357328210 6900 6900 6900 6900 0
257 20250219 143600 357328210 6900 6900 6900 6900 6
258 20250219 143500 357286810 6890 6880 6890 6880 98
259 20250219 143400 356611630 6890 6890 6890 6890 9
260 20250219 143300 356549620 6890 6900 6900 6880 771
261 20250219 143200 351231110 6900 6900 6900 6900 0
262 20250219 143100 351231110 6900 6900 6900 6900 322
263 20250219 143000 349009310 6910 6910 6910 6900 110
264 20250219 142900 348250250 6910 6910 6910 6900 8
265 20250219 142800 348195020 6910 6900 6910 6900 203
266 20250219 142700 346794290 6910 6910 6910 6910 1
267 20250219 142600 346787380 6910 6900 6910 6900 26
268 20250219 142500 346607960 6910 6910 6910 6910 0
269 20250219 142400 346607960 6910 6900 6910 6900 7
270 20250219 142300 346559630 6910 6910 6910 6910 0
271 20250219 142200 346559630 6910 6910 6910 6910 0
272 20250219 142100 346559630 6910 6910 6910 6910 0
273 20250219 142000 346559630 6910 6910 6910 6910 0
274 20250219 141900 346559630 6910 6910 6910 6910 1
275 20250219 141800 346552720 6910 6910 6910 6910 9
276 20250219 141700 346490530 6910 6900 6910 6900 101
277 20250219 141600 345793620 6910 6910 6910 6910 0
278 20250219 141500 345793620 6910 6910 6910 6910 0
279 20250219 141400 345793620 6910 6910 6910 6910 3
280 20250219 141300 345772890 6900 6900 6900 6900 0
281 20250219 141200 345772890 6900 6900 6900 6900 1
282 20250219 141100 345765990 6910 6910 6910 6910 1117
283 20250219 141000 338047520 6900 6900 6900 6900 34
284 20250219 140900 337812920 6910 6900 6910 6900 736
285 20250219 140800 332734150 6900 6900 6900 6900 4
286 20250219 140700 332706550 6900 6900 6900 6900 6
287 20250219 140600 332665150 6890 6890 6890 6890 200
288 20250219 140500 331287150 6890 6890 6890 6890 0
289 20250219 140400 331287150 6890 6890 6890 6890 0
290 20250219 140300 331287150 6890 6890 6890 6890 204
291 20250219 140200 329881590 6890 6890 6890 6890 0
292 20250219 140100 329881590 6890 6890 6890 6890 0
293 20250219 140000 329881590 6890 6890 6890 6890 412
294 20250219 135900 327042910 6890 6890 6890 6890 201
295 20250219 135800 325658020 6890 6890 6890 6890 0
296 20250219 135700 325658020 6890 6890 6890 6890 616
297 20250219 135600 321413780 6890 6890 6890 6890 500
298 20250219 135500 317968780 6890 6880 6890 6880 2
299 20250219 135400 317955010 6890 6890 6890 6890 4
300 20250219 135300 317927450 6880 6880 6880 6880 0
301 20250219 135200 317927450 6880 6880 6880 6880 338
302 20250219 135100 315602010 6880 6880 6880 6880 4
303 20250219 135000 315574490 6880 6880 6880 6880 200
304 20250219 134900 314198490 6880 6880 6880 6880 4
305 20250219 134800 314170970 6880 6880 6880 6880 0
306 20250219 134700 314170970 6880 6880 6880 6880 0
307 20250219 134600 314170970 6880 6880 6880 6880 0
308 20250219 134500 314170970 6880 6880 6880 6880 150
309 20250219 134400 313138970 6880 6880 6880 6880 4
310 20250219 134300 313111450 6880 6880 6880 6880 0
311 20250219 134200 313111450 6880 6880 6880 6880 0
312 20250219 134100 313111450 6880 6880 6880 6880 14
313 20250219 134000 313015130 6880 6880 6880 6880 0
314 20250219 133900 313015130 6880 6890 6890 6880 173
315 20250219 133800 311824860 6890 6890 6890 6890 0
316 20250219 133700 311824860 6890 6890 6890 6890 2
317 20250219 133600 311811080 6890 6880 6890 6880 19
318 20250219 133500 311680210 6880 6890 6890 6880 607
319 20250219 133400 307503980 6890 6890 6890 6890 170
320 20250219 133300 306332680 6900 6900 6900 6900 0
321 20250219 133200 306332680 6900 6900 6900 6900 0
322 20250219 133100 306332680 6900 6900 6900 6900 0
323 20250219 133000 306332680 6900 6900 6900 6900 0
324 20250219 132900 306332680 6900 6900 6900 6900 0
325 20250219 132800 306332680 6900 6900 6900 6900 200
326 20250219 132700 304952680 6900 6900 6900 6900 10
327 20250219 132600 304883680 6900 6900 6900 6900 1
328 20250219 132500 304876780 6900 6900 6900 6900 0
329 20250219 132400 304876780 6900 6900 6900 6900 0
330 20250219 132300 304876780 6900 6900 6900 6900 434
331 20250219 132200 301882180 6900 6900 6900 6900 0
332 20250219 132100 301882180 6900 6900 6900 6900 0
333 20250219 132000 301882180 6900 6900 6900 6900 0
334 20250219 131900 301882180 6900 6900 6900 6900 8
335 20250219 131800 301826980 6900 6900 6900 6900 2
336 20250219 131700 301813180 6880 6880 6880 6880 40
337 20250219 131600 301537980 6910 6910 6910 6910 0
338 20250219 131500 301537980 6910 6910 6910 6910 0
339 20250219 131400 301537980 6910 6910 6910 6910 0
340 20250219 131300 301537980 6910 6910 6910 6910 0
341 20250219 131200 301537980 6910 6910 6910 6910 0
342 20250219 131100 301537980 6910 6900 6910 6900 125
343 20250219 131000 300675420 6900 6900 6900 6880 156
344 20250219 130900 299602020 6880 6880 6880 6880 0
345 20250219 130800 299602020 6880 6880 6880 6880 100
346 20250219 130700 298914020 6880 6880 6880 6880 8
347 20250219 130600 298858980 6900 6900 6900 6900 0
348 20250219 130500 298858980 6900 6900 6900 6900 0
349 20250219 130400 298858980 6900 6900 6900 6900 1
350 20250219 130300 298852080 6900 6900 6900 6900 0
351 20250219 130200 298852080 6900 6900 6900 6900 0
352 20250219 130100 298852080 6900 6900 6900 6880 14
353 20250219 130000 298755720 6880 6880 6880 6880 4
354 20250219 125900 298728200 6900 6880 6900 6880 5
355 20250219 125800 298693780 6880 6880 6880 6880 8
356 20250219 125700 298638740 6900 6900 6900 6900 0
357 20250219 125600 298638740 6900 6900 6900 6900 6
358 20250219 125500 298597340 6900 6900 6900 6900 0
359 20250219 125400 298597340 6900 6900 6900 6900 0
360 20250219 125300 298597340 6900 6900 6900 6900 0
361 20250219 125200 298597340 6900 6900 6900 6900 0
362 20250219 125100 298597340 6900 6890 6900 6890 3
363 20250219 125000 298576650 6900 6880 6900 6880 1002
364 20250219 124900 291662870 6900 6890 6900 6880 787
365 20250219 124800 286245360 6900 6900 6900 6900 3
366 20250219 124700 286224660 6890 6890 6890 6890 37
367 20250219 124600 285969730 6900 6900 6900 6900 0
368 20250219 124500 285969730 6900 6900 6900 6900 4
369 20250219 124400 285942130 6900 6900 6900 6900 0
370 20250219 124300 285942130 6900 6900 6900 6900 0
371 20250219 124200 285942130 6900 6900 6900 6900 0
372 20250219 124100 285942130 6900 6900 6900 6900 0
373 20250219 124000 285942130 6900 6900 6900 6900 0
374 20250219 123900 285942130 6900 6900 6900 6900 2
375 20250219 123800 285928330 6890 6890 6890 6890 170
376 20250219 123700 284757030 6900 6900 6900 6900 20
377 20250219 123600 284619030 6900 6900 6900 6900 0
378 20250219 123500 284619030 6900 6900 6900 6900 0
379 20250219 123400 284619030 6900 6900 6900 6900 14
380 20250219 123300 284522430 6900 6900 6900 6900 5
381 20250219 123200 284487930 6890 6890 6890 6890 31
382 20250219 123100 284274340 6900 6900 6900 6900 0
383 20250219 123000 284274340 6900 6900 6900 6900 0
384 20250219 122900 284274340 6900 6900 6900 6900 0
385 20250219 122800 284274340 6900 6900 6900 6900 2
386 20250219 122700 284260540 6890 6890 6890 6890 181
387 20250219 122600 283013450 6890 6890 6890 6890 0
388 20250219 122500 283013450 6890 6890 6890 6890 20
389 20250219 122400 282875650 6890 6890 6890 6890 0
390 20250219 122300 282875650 6890 6890 6890 6890 10
391 20250219 122200 282806750 6890 6880 6890 6880 5
392 20250219 122100 282772340 6890 6890 6890 6890 1
393 20250219 122000 282765450 6880 6880 6880 6880 90
394 20250219 121900 282146250 6890 6880 6890 6880 10
395 20250219 121800 282077440 6880 6880 6880 6880 10
396 20250219 121700 282008640 6890 6890 6890 6890 20
397 20250219 121600 281870840 6890 6890 6890 6890 0
398 20250219 121500 281870840 6890 6890 6890 6890 0
399 20250219 121400 281870840 6890 6880 6890 6880 23
400 20250219 121300 281712380 6890 6890 6890 6890 1
401 20250219 121200 281705490 6890 6890 6890 6890 500
402 20250219 121100 278260490 6880 6880 6880 6880 0
403 20250219 121000 278260490 6880 6880 6880 6880 64
404 20250219 120900 277820170 6890 6890 6890 6890 110
405 20250219 120800 277062270 6900 6900 6900 6900 0
406 20250219 120700 277062270 6900 6900 6900 6900 0
407 20250219 120600 277062270 6900 6900 6900 6900 0
408 20250219 120500 277062270 6900 6900 6900 6900 5
409 20250219 120400 277027770 6900 6890 6900 6890 2
410 20250219 120300 277013980 6890 6890 6890 6890 0
411 20250219 120200 277013980 6890 6890 6890 6890 0
412 20250219 120100 277013980 6890 6890 6890 6890 99
413 20250219 120000 276331870 6890 6890 6890 6890 0
414 20250219 115900 276331870 6890 6890 6890 6890 52
415 20250219 115800 275973590 6900 6900 6900 6900 0
416 20250219 115700 275973590 6900 6900 6900 6900 59
417 20250219 115600 275566490 6900 6900 6900 6900 38
418 20250219 115500 275304290 6900 6900 6900 6900 31
419 20250219 115400 275090390 6900 6900 6900 6900 0
420 20250219 115300 275090390 6900 6900 6900 6900 247
421 20250219 115200 273386090 6920 6920 6920 6920 0
422 20250219 115100 273386090 6920 6920 6920 6920 0
423 20250219 115000 273386090 6920 6920 6920 6920 0
424 20250219 114900 273386090 6920 6920 6920 6920 0
425 20250219 114800 273386090 6920 6920 6920 6920 0
426 20250219 114700 273386090 6920 6920 6920 6920 0
427 20250219 114600 273386090 6920 6910 6920 6910 2
428 20250219 114500 273372260 6900 6900 6900 6900 1
429 20250219 114400 273365360 6900 6900 6900 6900 281
430 20250219 114300 271426460 6920 6920 6920 6920 0
431 20250219 114200 271426460 6920 6910 6920 6910 87
432 20250219 114100 270825270 6900 6910 6910 6900 195
433 20250219 114000 269478930 6920 6920 6920 6920 0
434 20250219 113900 269478930 6920 6920 6920 6920 4
435 20250219 113800 269451250 6910 6910 6910 6910 3
436 20250219 113700 269430520 6910 6930 6930 6910 62
437 20250219 113600 269000900 6930 6930 6930 6930 1
438 20250219 113500 268993970 6930 6930 6930 6930 0
439 20250219 113400 268993970 6930 6930 6930 6930 0
440 20250219 113300 268993970 6930 6930 6930 6930 0
441 20250219 113200 268993970 6930 6920 6930 6920 5
442 20250219 113100 268959330 6930 6930 6930 6930 0
443 20250219 113000 268959330 6930 6930 6930 6930 0
444 20250219 112900 268959330 6930 6930 6930 6930 0
445 20250219 112800 268959330 6930 6930 6930 6930 0
446 20250219 112700 268959330 6930 6920 6930 6920 27
447 20250219 112600 268772440 6930 6930 6930 6930 0
448 20250219 112500 268772440 6930 6930 6930 6930 0
449 20250219 112400 268772440 6930 6930 6930 6930 0
450 20250219 112300 268772440 6930 6930 6930 6930 0
451 20250219 112200 268772440 6930 6930 6930 6930 0
452 20250219 112100 268772440 6930 6930 6930 6930 0
453 20250219 112000 268772440 6930 6910 6930 6910 303
454 20250219 111900 266678650 6930 6920 6930 6910 404
455 20250219 111800 263882950 6930 6920 6930 6920 191
456 20250219 111700 262561200 6930 6930 6930 6930 2
457 20250219 111600 262547340 6930 6920 6930 6920 18
458 20250219 111500 262422750 6930 6930 6930 6930 122
459 20250219 111400 261577290 6940 6940 6940 6940 1
460 20250219 111300 261570350 6930 6930 6930 6930 595
461 20250219 111200 257447000 6930 6930 6930 6930 126
462 20250219 111100 256573820 6930 6930 6930 6930 1
463 20250219 111000 256566890 6920 6910 6920 6910 20
464 20250219 110900 256428500 6930 6930 6930 6930 0
465 20250219 110800 256428500 6930 6930 6930 6930 300
466 20250219 110700 254349500 6930 6930 6930 6930 1
467 20250219 110600 254342570 6930 6920 6930 6920 48
468 20250219 110500 254010310 6930 6910 6930 6910 362
469 20250219 110400 251501890 6930 6930 6930 6930 3
470 20250219 110300 251481100 6930 6930 6930 6920 35
471 20250219 110200 251238850 6930 6930 6930 6930 151
472 20250219 110100 250192420 6930 6930 6930 6930 0
473 20250219 110000 250192420 6930 6930 6930 6920 17
474 20250219 105900 250074760 6930 6930 6930 6930 2
475 20250219 105800 250060900 6930 6930 6940 6930 307
476 20250219 105700 247933380 6920 6930 6930 6920 39
477 20250219 105600 247663160 6930 6920 6930 6920 350
478 20250219 105500 245241150 6920 6900 6920 6900 1843
479 20250219 105400 232505080 6900 6900 6900 6900 1
480 20250219 105300 232498180 6900 6900 6900 6900 0
481 20250219 105200 232498180 6900 6900 6900 6900 1
482 20250219 105100 232491280 6910 6910 6910 6910 0
483 20250219 105000 232491280 6910 6890 6910 6890 501
484 20250219 104900 229034170 6890 6890 6890 6890 1
485 20250219 104800 229027280 6890 6890 6890 6890 0
486 20250219 104700 229027280 6890 6890 6890 6890 0
487 20250219 104600 229027280 6890 6890 6890 6890 0
488 20250219 104500 229027280 6890 6880 6890 6880 91
489 20250219 104400 228400330 6890 6890 6890 6890 39
490 20250219 104300 228131620 6890 6890 6890 6890 0
491 20250219 104200 228131620 6890 6880 6890 6880 8
492 20250219 104100 228076560 6890 6880 6890 6880 7
493 20250219 104000 228028370 6890 6890 6890 6890 0
494 20250219 103900 228028370 6890 6890 6890 6890 0
495 20250219 103800 228028370 6890 6890 6890 6890 0
496 20250219 103700 228028370 6890 6890 6890 6890 6
497 20250219 103600 227987030 6890 6890 6890 6890 44
498 20250219 103500 227683870 6910 6910 6910 6910 0
499 20250219 103400 227683870 6910 6910 6910 6910 0
500 20250219 103300 227683870 6910 6910 6910 6910 0
501 20250219 103200 227683870 6910 6910 6910 6910 0
502 20250219 103100 227683870 6910 6910 6910 6910 130
503 20250219 103000 226785570 6910 6900 6910 6900 26
504 20250219 102900 226605950 6910 6910 6920 6870 296
505 20250219 102800 224564530 6910 6890 6910 6890 867
506 20250219 102700 218577660 6880 6880 6880 6880 10
507 20250219 102600 218508860 6890 6890 6890 6890 0
508 20250219 102500 218508860 6890 6890 6890 6890 49
509 20250219 102400 218171250 6900 6890 6910 6890 37
510 20250219 102300 217915610 6910 6910 6910 6910 5
511 20250219 102200 217881060 6910 6900 6910 6890 1225
512 20250219 102100 209435630 6920 6920 6920 6920 0
513 20250219 102000 209435630 6920 6910 6920 6910 216
514 20250219 101900 207943060 6910 6910 6910 6910 388
515 20250219 101800 205261980 6900 6900 6900 6900 3
516 20250219 101700 205241280 6910 6910 6910 6910 29
517 20250219 101600 205040890 6900 6900 6900 6900 100
518 20250219 101500 204350890 6910 6910 6910 6910 0
519 20250219 101400 204350890 6910 6910 6910 6910 38
520 20250219 101300 204088310 6910 6900 6910 6900 128
521 20250219 101200 203205050 6910 6910 6910 6910 2
522 20250219 101100 203191230 6920 6920 6920 6920 0
523 20250219 101000 203191230 6920 6920 6920 6920 1
524 20250219 100900 203184310 6920 6910 6920 6910 313
525 20250219 100800 201021470 6910 6900 6910 6900 227
526 20250219 100700 199452980 6900 6900 6900 6900 110
527 20250219 100600 198693980 6900 6890 6900 6890 31
528 20250219 100500 198480090 6910 6890 6910 6890 389
529 20250219 100400 195798070 6900 6890 6900 6890 6
530 20250219 100300 195756720 6900 6900 6900 6900 0
531 20250219 100200 195756720 6900 6900 6900 6900 420
532 20250219 100100 192858720 6900 6900 6900 6900 0
533 20250219 100000 192858720 6900 6900 6900 6900 0
534 20250219 095900 192858720 6900 6900 6900 6900 0
535 20250219 095800 192858720 6900 6890 6900 6890 540
536 20250219 095700 189136970 6890 6880 6890 6880 10
537 20250219 095600 189068160 6890 6860 6890 6860 70
538 20250219 095500 188586790 6860 6860 6860 6860 9
539 20250219 095400 188525050 6900 6900 6900 6900 0
540 20250219 095300 188525050 6900 6860 6900 6860 11
541 20250219 095200 188449550 6900 6860 6900 6860 5471
542 20250219 095100 150787070 6870 6870 6870 6870 0
543 20250219 095000 150787070 6870 6870 6870 6870 89
544 20250219 094900 150175640 6870 6880 6880 6870 10
545 20250219 094800 150106890 6870 6880 6880 6870 139
546 20250219 094700 149151870 6880 6850 6880 6850 3384
547 20250219 094600 125944710 6850 6850 6850 6850 83
548 20250219 094500 125376160 6850 6850 6850 6850 0
549 20250219 094400 125376160 6850 6850 6850 6850 7
550 20250219 094300 125328210 6850 6850 6850 6850 100
551 20250219 094200 124643210 6850 6840 6850 6840 80
552 20250219 094100 124095990 6840 6840 6840 6840 34
553 20250219 094000 123863430 6840 6830 6840 6830 109
554 20250219 093900 123118210 6830 6840 6840 6830 4
555 20250219 093800 123090870 6840 6840 6840 6840 7
556 20250219 093700 123042990 6840 6840 6840 6840 0
557 20250219 093600 123042990 6840 6820 6840 6820 40
558 20250219 093500 122770170 6840 6840 6840 6840 1
559 20250219 093400 122763330 6820 6830 6830 6820 422
560 20250219 093300 119883900 6830 6850 6850 6830 15
561 20250219 093200 119781430 6830 6830 6830 6830 4
562 20250219 093100 119754110 6830 6830 6830 6830 4
563 20250219 093000 119726790 6850 6850 6850 6850 2
564 20250219 092900 119713090 6850 6850 6850 6850 0
565 20250219 092800 119713090 6850 6850 6850 6850 1
566 20250219 092700 119706240 6850 6850 6850 6850 31
567 20250219 092600 119493890 6850 6850 6850 6850 111
568 20250219 092500 118733540 6850 6850 6850 6850 17
569 20250219 092400 118617090 6850 6830 6850 6830 6
570 20250219 092300 118576050 6850 6840 6850 6830 6522
571 20250219 092200 74027160 6850 6850 6850 6840 311
572 20250219 092100 71899810 6850 6840 6850 6840 700
573 20250219 092000 67111800 6840 6840 6840 6840 57
574 20250219 091900 66721920 6850 6810 6850 6810 886
575 20250219 091800 60663830 6820 6820 6820 6820 1814
576 20250219 091700 48292350 6820 6820 6820 6820 5
577 20250219 091600 48258250 6800 6810 6820 6800 2493
578 20250219 091500 31289260 6800 6800 6800 6800 0
579 20250219 091400 31289260 6800 6800 6800 6800 80
580 20250219 091300 30745260 6810 6810 6810 6810 0
581 20250219 091200 30745260 6810 6810 6810 6810 0
582 20250219 091100 30745260 6810 6810 6810 6810 450
583 20250219 091000 27680760 6810 6810 6810 6810 0
584 20250219 090900 27680760 6810 6810 6810 6810 132
585 20250219 090800 26781840 6810 6800 6810 6780 251
586 20250219 090700 25076030 6800 6800 6800 6800 0
587 20250219 090600 25076030 6800 6800 6800 6800 0
588 20250219 090500 25076030 6800 6800 6800 6770 14
589 20250219 090400 24981100 6800 6780 6810 6770 157
590 20250219 090300 23917040 6780 6800 6800 6780 243
591 20250219 090200 22264880 6780 6780 6780 6780 617
592 20250219 090100 18081620 6790 6800 6850 6790 87
593 20250219 090000 17488760 6800 6780 6800 6780 2579

1
007860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,15310,23479844,105792100,162245722040,0.07
20250214,15310,23479844,105485900,161776125160,0.07
20250213,15310,23479844,106557600,163419714240,0.07
20250212,15310,23479844,103801800,159193342320,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 15310 23479844 105792100 162245722040 0.07
3 20250214 15310 23479844 105485900 161776125160 0.07
4 20250213 15310 23479844 106557600 163419714240 0.07
5 20250212 15310 23479844 103801800 159193342320 0.07