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

602
013570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190000,201995425,4105,4105,4105,4105,735
20250219,185900,201995425,4105,4105,4105,4105,0
20250219,185800,201995425,4105,4105,4105,4105,0
20250219,185700,201995425,4105,4105,4105,4105,0
20250219,185600,201995425,4105,4105,4105,4105,0
20250219,185500,201995425,4105,4105,4105,4105,0
20250219,185400,201995425,4105,4105,4105,4105,0
20250219,185300,201995425,4105,4105,4105,4105,0
20250219,185200,201995425,4105,4105,4105,4105,0
20250219,185100,201995425,4105,4105,4105,4105,0
20250219,185000,201995425,4105,4105,4105,4105,0
20250219,184900,201995425,4105,4105,4105,4105,0
20250219,184800,201995425,4105,4105,4105,4105,0
20250219,184700,201995425,4105,4105,4105,4105,0
20250219,184600,201995425,4105,4105,4105,4105,0
20250219,184500,201995425,4105,4105,4105,4105,0
20250219,184400,201995425,4105,4105,4105,4105,0
20250219,184300,201995425,4105,4105,4105,4105,0
20250219,184200,201995425,4105,4105,4105,4105,0
20250219,184100,201995425,4105,4105,4105,4105,0
20250219,184000,201995425,4105,4105,4105,4105,0
20250219,183900,201995425,4105,4105,4105,4105,0
20250219,183800,201995425,4105,4105,4105,4105,0
20250219,183700,201995425,4105,4105,4105,4105,0
20250219,183600,201995425,4105,4105,4105,4105,0
20250219,183500,201995425,4105,4105,4105,4105,0
20250219,183400,201995425,4105,4105,4105,4105,0
20250219,183300,201995425,4105,4105,4105,4105,0
20250219,183200,201995425,4105,4105,4105,4105,0
20250219,183100,201995425,4105,4105,4105,4105,0
20250219,183000,201995425,4105,4105,4105,4105,735
20250219,182900,201995425,4105,4105,4105,4105,0
20250219,182800,201995425,4105,4105,4105,4105,0
20250219,182700,201995425,4105,4105,4105,4105,0
20250219,182600,201995425,4105,4105,4105,4105,0
20250219,182500,201995425,4105,4105,4105,4105,0
20250219,182400,201995425,4105,4105,4105,4105,0
20250219,182300,201995425,4105,4105,4105,4105,0
20250219,182200,201995425,4105,4105,4105,4105,0
20250219,182100,201995425,4105,4105,4105,4105,0
20250219,182000,201995425,4105,4105,4105,4105,0
20250219,181900,201995425,4105,4105,4105,4105,0
20250219,181800,201995425,4105,4105,4105,4105,0
20250219,181700,201995425,4105,4105,4105,4105,0
20250219,181600,201995425,4105,4105,4105,4105,0
20250219,181500,201995425,4105,4105,4105,4105,0
20250219,181400,201995425,4105,4105,4105,4105,0
20250219,181300,201995425,4105,4105,4105,4105,0
20250219,181200,201995425,4105,4105,4105,4105,0
20250219,181100,201995425,4105,4105,4105,4105,0
20250219,181000,201995425,4105,4105,4105,4105,0
20250219,180900,201995425,4105,4105,4105,4105,0
20250219,180800,201995425,4105,4105,4105,4105,0
20250219,180700,201995425,4105,4105,4105,4105,0
20250219,180600,201995425,4105,4105,4105,4105,0
20250219,180500,201995425,4105,4105,4105,4105,0
20250219,180400,201995425,4105,4105,4105,4105,0
20250219,180300,201995425,4105,4105,4105,4105,0
20250219,180200,201995425,4105,4105,4105,4105,0
20250219,180100,201995425,4105,4105,4105,4105,0
20250219,180000,201995425,4105,4105,4105,4105,735
20250219,175900,201995425,4105,4105,4105,4105,0
20250219,175800,201995425,4105,4105,4105,4105,0
20250219,175700,201995425,4105,4105,4105,4105,0
20250219,175600,201995425,4105,4105,4105,4105,0
20250219,175500,201995425,4105,4105,4105,4105,0
20250219,175400,201995425,4105,4105,4105,4105,0
20250219,175300,201995425,4105,4105,4105,4105,0
20250219,175200,201995425,4105,4105,4105,4105,0
20250219,175100,201995425,4105,4105,4105,4105,0
20250219,175000,201995425,4105,4105,4105,4105,0
20250219,174900,201995425,4105,4105,4105,4105,0
20250219,174800,201995425,4105,4105,4105,4105,0
20250219,174700,201995425,4105,4105,4105,4105,0
20250219,174600,201995425,4105,4105,4105,4105,0
20250219,174500,201995425,4105,4105,4105,4105,0
20250219,174400,201995425,4105,4105,4105,4105,0
20250219,174300,201995425,4105,4105,4105,4105,0
20250219,174200,201995425,4105,4105,4105,4105,0
20250219,174100,201995425,4105,4105,4105,4105,0
20250219,174000,201995425,4105,4105,4105,4105,0
20250219,173900,201995425,4105,4105,4105,4105,0
20250219,173800,201995425,4105,4105,4105,4105,0
20250219,173700,201995425,4105,4105,4105,4105,0
20250219,173600,201995425,4105,4105,4105,4105,0
20250219,173500,201995425,4105,4105,4105,4105,0
20250219,173400,201995425,4105,4105,4105,4105,0
20250219,173300,201995425,4105,4105,4105,4105,0
20250219,173200,201995425,4105,4105,4105,4105,0
20250219,173100,201995425,4105,4105,4105,4105,0
20250219,173000,201995425,4105,4105,4105,4105,735
20250219,172900,201995425,4105,4105,4105,4105,0
20250219,172800,201995425,4105,4105,4105,4105,0
20250219,172700,201995425,4105,4105,4105,4105,0
20250219,172600,201995425,4105,4105,4105,4105,0
20250219,172500,201995425,4105,4105,4105,4105,0
20250219,172400,201995425,4105,4105,4105,4105,0
20250219,172300,201995425,4105,4105,4105,4105,0
20250219,172200,201995425,4105,4105,4105,4105,0
20250219,172100,201995425,4105,4105,4105,4105,0
20250219,172000,201995425,4105,4105,4105,4105,0
20250219,171900,201995425,4105,4105,4105,4105,0
20250219,171800,201995425,4105,4105,4105,4105,0
20250219,171700,201995425,4105,4105,4105,4105,0
20250219,171600,201995425,4105,4105,4105,4105,0
20250219,171500,201995425,4105,4105,4105,4105,0
20250219,171400,201995425,4105,4105,4105,4105,0
20250219,171300,201995425,4105,4105,4105,4105,0
20250219,171200,201995425,4105,4105,4105,4105,0
20250219,171100,201995425,4105,4105,4105,4105,0
20250219,171000,201995425,4105,4105,4105,4105,0
20250219,170900,201995425,4105,4105,4105,4105,0
20250219,170800,201995425,4105,4105,4105,4105,0
20250219,170700,201995425,4105,4105,4105,4105,0
20250219,170600,201995425,4105,4105,4105,4105,0
20250219,170500,201995425,4105,4105,4105,4105,0
20250219,170400,201995425,4105,4105,4105,4105,0
20250219,170300,201995425,4105,4105,4105,4105,0
20250219,170200,201995425,4105,4105,4105,4105,0
20250219,170100,201995425,4105,4105,4105,4105,0
20250219,170000,201995425,4105,4105,4105,4105,735
20250219,165900,201995425,4105,4105,4105,4105,0
20250219,165800,201995425,4105,4105,4105,4105,0
20250219,165700,201995425,4105,4105,4105,4105,0
20250219,165600,201995425,4105,4105,4105,4105,0
20250219,165500,201995425,4105,4105,4105,4105,0
20250219,165400,201995425,4105,4105,4105,4105,0
20250219,165300,201995425,4105,4105,4105,4105,0
20250219,165200,201995425,4105,4105,4105,4105,0
20250219,165100,201995425,4105,4105,4105,4105,0
20250219,165000,201995425,4105,4105,4105,4105,0
20250219,164900,201995425,4105,4105,4105,4105,0
20250219,164800,201995425,4105,4105,4105,4105,0
20250219,164700,201995425,4105,4105,4105,4105,0
20250219,164600,201995425,4105,4105,4105,4105,0
20250219,164500,201995425,4105,4105,4105,4105,0
20250219,164400,201995425,4105,4105,4105,4105,0
20250219,164300,201995425,4105,4105,4105,4105,0
20250219,164200,201995425,4105,4105,4105,4105,0
20250219,164100,201995425,4105,4105,4105,4105,0
20250219,164000,201995425,4105,4105,4105,4105,0
20250219,163900,201995425,4105,4105,4105,4105,0
20250219,163800,201995425,4105,4105,4105,4105,0
20250219,163700,201995425,4105,4105,4105,4105,0
20250219,163600,201995425,4105,4105,4105,4105,0
20250219,163500,201995425,4105,4105,4105,4105,0
20250219,163400,201995425,4105,4105,4105,4105,0
20250219,163300,201995425,4105,4105,4105,4105,0
20250219,163200,201995425,4105,4105,4105,4105,0
20250219,163100,201995425,4105,4105,4105,4105,0
20250219,163000,201995425,4105,4105,4105,4105,735
20250219,162900,201995425,4105,4105,4105,4105,0
20250219,162800,201995425,4105,4105,4105,4105,0
20250219,162700,201995425,4105,4105,4105,4105,0
20250219,162600,201995425,4105,4105,4105,4105,0
20250219,162500,201995425,4105,4105,4105,4105,0
20250219,162400,201995425,4105,4105,4105,4105,0
20250219,162300,201995425,4105,4105,4105,4105,0
20250219,162200,201995425,4105,4105,4105,4105,0
20250219,162100,201995425,4105,4105,4105,4105,0
20250219,162000,201995425,4105,4105,4105,4105,0
20250219,161900,201995425,4105,4105,4105,4105,0
20250219,161800,201995425,4105,4105,4105,4105,0
20250219,161700,201995425,4105,4105,4105,4105,0
20250219,161600,201995425,4105,4105,4105,4105,0
20250219,161500,201995425,4105,4105,4105,4105,0
20250219,161400,201995425,4105,4105,4105,4105,0
20250219,161300,201995425,4105,4105,4105,4105,0
20250219,161200,201995425,4105,4105,4105,4105,0
20250219,161100,201995425,4105,4105,4105,4105,0
20250219,161000,201995425,4105,4105,4105,4105,0
20250219,160900,201995425,4105,4105,4105,4105,0
20250219,160800,201995425,4105,4105,4105,4105,0
20250219,160700,201995425,4105,4105,4105,4105,0
20250219,160600,201995425,4105,4105,4105,4105,0
20250219,160500,201995425,4105,4105,4105,4105,0
20250219,160400,201995425,4105,4105,4105,4105,0
20250219,160300,201995425,4105,4105,4105,4105,0
20250219,160200,201995425,4105,4105,4105,4105,0
20250219,160100,201995425,4105,4105,4105,4105,0
20250219,160000,201995425,4105,4105,4105,4105,735
20250219,155900,201995425,4105,4105,4105,4105,0
20250219,155800,201995425,4105,4105,4105,4105,0
20250219,155700,201995425,4105,4105,4105,4105,0
20250219,155600,201995425,4105,4105,4105,4105,0
20250219,155500,201995425,4105,4105,4105,4105,0
20250219,155400,201995425,4105,4105,4105,4105,0
20250219,155300,201995425,4105,4105,4105,4105,0
20250219,155200,201995425,4105,4105,4105,4105,0
20250219,155100,201995425,4105,4105,4105,4105,0
20250219,155000,201995425,4105,4105,4105,4105,0
20250219,154900,201995425,4105,4105,4105,4105,0
20250219,154800,201995425,4105,4105,4105,4105,0
20250219,154700,201995425,4105,4105,4105,4105,0
20250219,154600,201995425,4105,4105,4105,4105,0
20250219,154500,201995425,4105,4105,4105,4105,0
20250219,154400,201995425,4105,4105,4105,4105,0
20250219,154300,201995425,4105,4105,4105,4105,0
20250219,154200,201995425,4105,4105,4105,4105,0
20250219,154100,201995425,4105,4105,4105,4105,0
20250219,154000,201995425,4105,4105,4105,4105,0
20250219,153900,201995425,4105,4105,4105,4105,0
20250219,153800,201995425,4105,4105,4105,4105,0
20250219,153700,201995425,4105,4105,4105,4105,0
20250219,153600,201995425,4105,4105,4105,4105,0
20250219,153500,201995425,4105,4105,4105,4105,0
20250219,153400,201995425,4105,4105,4105,4105,0
20250219,153300,201995425,4105,4105,4105,4105,0
20250219,153200,201995425,4105,4105,4105,4105,0
20250219,153100,201995425,4105,4105,4105,4105,0
20250219,153000,201995425,4105,4105,4105,4105,1470
20250219,152900,198978250,4105,4105,4105,4105,0
20250219,152800,198978250,4105,4105,4105,4105,0
20250219,152700,198978250,4105,4105,4105,4105,0
20250219,152600,198978250,4105,4105,4105,4105,0
20250219,152500,198978250,4105,4105,4105,4105,0
20250219,152400,198978250,4105,4105,4105,4105,0
20250219,152300,198978250,4105,4105,4105,4105,0
20250219,152200,198978250,4105,4105,4105,4105,0
20250219,152100,198978250,4105,4105,4105,4105,0
20250219,152000,198978250,4105,4105,4105,4105,0
20250219,151900,198978250,4105,4105,4105,4105,0
20250219,151800,198978250,4105,4105,4105,4100,605
20250219,151700,196494905,4105,4105,4105,4105,35
20250219,151600,196351230,4105,4105,4105,4105,297
20250219,151500,195132045,4110,4105,4110,4105,42
20250219,151400,194959605,4110,4105,4110,4105,37
20250219,151300,194807715,4130,4105,4130,4105,38
20250219,151200,194651675,4110,4110,4110,4110,36
20250219,151100,194503715,4130,4110,4130,4110,136
20250219,151000,193942755,4110,4110,4110,4110,82
20250219,150900,193605735,4110,4110,4110,4110,36
20250219,150800,193457775,4105,4105,4105,4105,36
20250219,150700,193309995,4105,4130,4130,4105,56
20250219,150600,193079615,4130,4105,4130,4105,86
20250219,150500,192725335,4105,4105,4105,4105,36
20250219,150400,192577555,4105,4105,4105,4105,36
20250219,150300,192429775,4105,4105,4105,4105,36
20250219,150200,192281995,4105,4105,4105,4105,36
20250219,150100,192134215,4130,4110,4130,4105,1028
20250219,150000,187908915,4105,4110,4110,4105,1718
20250219,145900,180848115,4110,4110,4110,4110,36
20250219,145800,180700155,4110,4110,4110,4110,72
20250219,145700,180404235,4110,4110,4110,4110,36
20250219,145600,180256275,4110,4110,4110,4110,36
20250219,145500,180108315,4110,4110,4110,4110,36
20250219,145400,179960355,4130,4110,4130,4110,1072
20250219,145300,175536310,4110,4120,4120,4110,45
20250219,145200,175351260,4110,4110,4110,4110,36
20250219,145100,175203300,4110,4110,4110,4110,36
20250219,145000,175055340,4110,4110,4110,4110,36
20250219,144900,174907380,4125,4110,4125,4110,43
20250219,144800,174730575,4110,4110,4110,4110,36
20250219,144700,174582615,4110,4110,4110,4110,36
20250219,144600,174434655,4110,4115,4115,4110,36
20250219,144500,174286690,4110,4110,4110,4110,36
20250219,144400,174138730,4110,4110,4110,4110,36
20250219,144300,173990770,4110,4120,4125,4110,118
20250219,144200,173504725,4110,4110,4110,4110,36
20250219,144100,173356765,4110,4120,4120,4110,38
20250219,144000,173200565,4110,4110,4110,4110,36
20250219,143900,173052605,4110,4110,4125,4110,1033
20250219,143800,168793960,4115,4110,4115,4110,51
20250219,143700,168584275,4110,4110,4110,4110,36
20250219,143600,168436315,4110,4110,4110,4110,36
20250219,143500,168288355,4120,4110,4120,4110,42
20250219,143400,168115675,4120,4120,4120,4110,64
20250219,143300,167852465,4115,4115,4115,4115,36
20250219,143200,167704325,4115,4115,4115,4115,36
20250219,143100,167556185,4115,4115,4115,4115,38
20250219,143000,167399815,4115,4115,4115,4115,36
20250219,142900,167251675,4115,4115,4115,4115,36
20250219,142800,167103535,4115,4115,4115,4115,36
20250219,142700,166955395,4115,4120,4120,4115,37
20250219,142600,166803135,4115,4120,4120,4115,36
20250219,142500,166654990,4115,4115,4115,4115,36
20250219,142400,166506850,4115,4115,4115,4115,36
20250219,142300,166358710,4115,4115,4115,4115,36
20250219,142200,166210570,4115,4120,4120,4115,58
20250219,142100,165971805,4120,4120,4125,4120,21
20250219,142000,165885280,4115,4115,4120,4115,73
20250219,141900,165584880,4115,4115,4115,4115,36
20250219,141800,165436740,4115,4120,4120,4115,83
20250219,141700,165094960,4115,4115,4115,4115,36
20250219,141600,164946820,4115,4115,4115,4115,36
20250219,141500,164798680,4120,4115,4120,4115,61
20250219,141400,164547540,4115,4115,4115,4115,36
20250219,141300,164399400,4115,4115,4115,4115,36
20250219,141200,164251260,4115,4115,4115,4115,236
20250219,141100,163280120,4115,4115,4115,4115,36
20250219,141000,163131980,4115,4115,4115,4115,36
20250219,140900,162983840,4115,4115,4115,4115,36
20250219,140800,162835700,4115,4120,4120,4115,37
20250219,140700,162683440,4115,4115,4115,4115,35
20250219,140600,162539415,4115,4120,4120,4115,36
20250219,140500,162391230,4120,4120,4120,4120,36
20250219,140400,162242910,4120,4120,4120,4120,36
20250219,140300,162094590,4120,4120,4120,4120,36
20250219,140200,161946270,4125,4120,4125,4120,2037
20250219,140100,153553825,4120,4120,4125,4120,115
20250219,140000,153079810,4120,4120,4120,4120,36
20250219,135900,152931490,4120,4120,4120,4120,36
20250219,135800,152783170,4120,4120,4120,4120,36
20250219,135700,152634850,4120,4120,4120,4120,36
20250219,135600,152486530,4120,4120,4120,4120,36
20250219,135500,152338210,4120,4120,4120,4120,36
20250219,135400,152189890,4125,4120,4125,4120,71
20250219,135300,151897195,4120,4120,4120,4120,36
20250219,135200,151748875,4120,4120,4120,4120,232
20250219,135100,150793035,4120,4120,4120,4120,36
20250219,135000,150644715,4120,4120,4120,4120,36
20250219,134900,150496395,4120,4125,4125,4120,133
20250219,134800,149947950,4120,4120,4120,4120,47
20250219,134700,149754310,4120,4120,4120,4120,36
20250219,134600,149605990,4120,4120,4120,4120,36
20250219,134500,149457670,4120,4120,4120,4120,36
20250219,134400,149309350,4125,4120,4125,4120,76
20250219,134300,148996030,4120,4120,4120,4120,36
20250219,134200,148847710,4125,4125,4125,4125,0
20250219,134100,148847710,4125,4125,4125,4125,0
20250219,134000,148847710,4125,4125,4125,4125,2
20250219,133900,148839460,4125,4125,4125,4125,0
20250219,133800,148839460,4125,4125,4125,4125,0
20250219,133700,148839460,4125,4125,4125,4125,0
20250219,133600,148839460,4125,4125,4125,4125,0
20250219,133500,148839460,4125,4125,4125,4125,0
20250219,133400,148839460,4125,4125,4125,4125,0
20250219,133300,148839460,4125,4125,4125,4125,0
20250219,133200,148839460,4125,4125,4125,4125,0
20250219,133100,148839460,4125,4120,4125,4120,38
20250219,133000,148682895,4120,4125,4125,4120,11
20250219,132900,148637525,4125,4125,4125,4125,0
20250219,132800,148637525,4125,4130,4130,4125,31
20250219,132700,148509645,4130,4130,4130,4130,2
20250219,132600,148501385,4125,4125,4125,4125,0
20250219,132500,148501385,4125,4125,4125,4125,489
20250219,132400,146484260,4125,4125,4125,4125,1
20250219,132300,146480135,4120,4120,4120,4120,0
20250219,132200,146480135,4120,4120,4120,4120,0
20250219,132100,146480135,4120,4120,4120,4120,0
20250219,132000,146480135,4120,4120,4120,4120,0
20250219,131900,146480135,4120,4120,4120,4120,0
20250219,131800,146480135,4120,4125,4125,4120,34
20250219,131700,146340030,4125,4125,4125,4120,315
20250219,131600,145040705,4130,4130,4130,4130,1
20250219,131500,145036575,4130,4130,4130,4130,0
20250219,131400,145036575,4130,4125,4130,4125,3
20250219,131300,145024195,4125,4125,4125,4125,13
20250219,131200,144970570,4130,4130,4130,4130,0
20250219,131100,144970570,4130,4130,4130,4130,0
20250219,131000,144970570,4130,4130,4130,4130,0
20250219,130900,144970570,4130,4130,4130,4130,1
20250219,130800,144966440,4130,4130,4130,4130,2
20250219,130700,144958180,4130,4130,4130,4130,0
20250219,130600,144958180,4130,4130,4130,4130,0
20250219,130500,144958180,4130,4130,4130,4130,598
20250219,130400,142488440,4125,4130,4130,4125,36
20250219,130300,142339850,4130,4130,4130,4130,290
20250219,130200,141142150,4125,4125,4125,4125,0
20250219,130100,141142150,4125,4125,4125,4125,162
20250219,130000,140473900,4125,4125,4125,4125,0
20250219,125900,140473900,4125,4125,4125,4125,0
20250219,125800,140473900,4125,4125,4125,4125,0
20250219,125700,140473900,4125,4125,4125,4125,0
20250219,125600,140473900,4125,4125,4125,4125,0
20250219,125500,140473900,4125,4125,4125,4125,1
20250219,125400,140469775,4120,4120,4120,4120,0
20250219,125300,140469775,4120,4120,4120,4120,31
20250219,125200,140342055,4120,4120,4120,4120,10
20250219,125100,140300855,4120,4120,4120,4120,2
20250219,125000,140292615,4120,4120,4120,4120,0
20250219,124900,140292615,4120,4120,4120,4120,1
20250219,124800,140288495,4120,4120,4120,4120,0
20250219,124700,140288495,4120,4125,4125,4120,257
20250219,124600,139229330,4130,4130,4130,4130,1
20250219,124500,139225200,4125,4125,4125,4125,0
20250219,124400,139225200,4125,4130,4130,4125,110
20250219,124300,138771400,4125,4125,4125,4125,0
20250219,124200,138771400,4125,4125,4125,4125,0
20250219,124100,138771400,4125,4130,4130,4125,71
20250219,124000,138478520,4125,4125,4125,4125,51
20250219,123900,138268145,4125,4125,4125,4125,22
20250219,123800,138177395,4125,4125,4125,4125,0
20250219,123700,138177395,4125,4125,4125,4125,50
20250219,123600,137971145,4130,4130,4130,4130,4
20250219,123500,137954625,4130,4110,4130,4110,6125
20250219,123400,112755460,4110,4110,4110,4110,100
20250219,123300,112344460,4110,4110,4110,4110,0
20250219,123200,112344460,4110,4110,4110,4110,0
20250219,123100,112344460,4110,4110,4110,4110,1660
20250219,123000,105521860,4110,4110,4110,4110,430
20250219,122900,103754560,4105,4105,4105,4105,0
20250219,122800,103754560,4105,4105,4105,4105,0
20250219,122700,103754560,4105,4105,4105,4105,0
20250219,122600,103754560,4105,4105,4105,4105,500
20250219,122500,101702060,4110,4105,4110,4105,4
20250219,122400,101685635,4110,4110,4110,4110,0
20250219,122300,101685635,4110,4110,4110,4110,0
20250219,122200,101685635,4110,4110,4110,4110,0
20250219,122100,101685635,4110,4110,4110,4110,23
20250219,122000,101591105,4105,4105,4105,4105,0
20250219,121900,101591105,4105,4105,4105,4105,0
20250219,121800,101591105,4105,4105,4105,4105,1
20250219,121700,101587000,4105,4105,4105,4105,317
20250219,121600,100285715,4110,4110,4110,4110,2
20250219,121500,100277495,4110,4110,4110,4110,0
20250219,121400,100277495,4110,4110,4110,4110,0
20250219,121300,100277495,4110,4110,4110,4110,0
20250219,121200,100277495,4110,4110,4110,4110,0
20250219,121100,100277495,4110,4110,4110,4110,0
20250219,121000,100277495,4110,4110,4110,4110,100
20250219,120900,99866495,4110,4105,4110,4105,201
20250219,120800,99041385,4110,4110,4110,4110,0
20250219,120700,99041385,4110,4110,4110,4110,0
20250219,120600,99041385,4110,4105,4110,4105,158
20250219,120500,98392755,4105,4105,4105,4105,0
20250219,120400,98392755,4105,4105,4105,4105,0
20250219,120300,98392755,4105,4105,4105,4105,0
20250219,120200,98392755,4105,4105,4105,4105,0
20250219,120100,98392755,4105,4105,4105,4105,0
20250219,120000,98392755,4105,4105,4105,4105,0
20250219,115900,98392755,4105,4105,4105,4105,0
20250219,115800,98392755,4105,4105,4105,4105,0
20250219,115700,98392755,4105,4105,4105,4105,0
20250219,115600,98392755,4105,4105,4105,4105,56
20250219,115500,98162875,4100,4100,4100,4100,1
20250219,115400,98158775,4100,4100,4100,4100,400
20250219,115300,96518775,4110,4110,4110,4110,30
20250219,115200,96395475,4110,4110,4110,4110,0
20250219,115100,96395475,4110,4110,4110,4110,50
20250219,115000,96189975,4110,4100,4110,4100,148
20250219,114900,95582945,4110,4110,4110,4110,0
20250219,114800,95582945,4110,4110,4110,4110,0
20250219,114700,95582945,4110,4110,4110,4110,0
20250219,114600,95582945,4110,4110,4110,4110,0
20250219,114500,95582945,4110,4110,4110,4110,0
20250219,114400,95582945,4110,4110,4110,4110,2
20250219,114300,95574725,4100,4100,4100,4100,0
20250219,114200,95574725,4100,4100,4100,4100,68
20250219,114100,95295925,4110,4110,4110,4110,0
20250219,114000,95295925,4110,4110,4110,4110,0
20250219,113900,95295925,4110,4110,4110,4110,0
20250219,113800,95295925,4110,4110,4110,4110,0
20250219,113700,95295925,4110,4110,4110,4110,0
20250219,113600,95295925,4110,4110,4110,4110,0
20250219,113500,95295925,4110,4110,4110,4110,0
20250219,113400,95295925,4110,4110,4110,4110,0
20250219,113300,95295925,4110,4110,4110,4110,0
20250219,113200,95295925,4110,4110,4110,4110,0
20250219,113100,95295925,4110,4110,4110,4110,0
20250219,113000,95295925,4110,4110,4110,4110,200
20250219,112900,94473925,4115,4115,4115,4115,0
20250219,112800,94473925,4115,4115,4115,4115,0
20250219,112700,94473925,4115,4115,4115,4115,0
20250219,112600,94473925,4115,4115,4115,4115,0
20250219,112500,94473925,4115,4115,4115,4115,0
20250219,112400,94473925,4115,4115,4115,4115,0
20250219,112300,94473925,4115,4115,4115,4115,0
20250219,112200,94473925,4115,4115,4115,4115,0
20250219,112100,94473925,4115,4115,4115,4115,0
20250219,112000,94473925,4115,4115,4115,4115,0
20250219,111900,94473925,4115,4115,4115,4115,130
20250219,111800,93938975,4115,4115,4115,4115,0
20250219,111700,93938975,4115,4115,4115,4115,300
20250219,111600,92704475,4115,4115,4115,4115,2
20250219,111500,92696245,4115,4115,4115,4115,0
20250219,111400,92696245,4115,4115,4115,4115,800
20250219,111300,89404245,4110,4110,4110,4110,0
20250219,111200,89404245,4110,4110,4110,4110,5022
20250219,111100,68763825,4100,4100,4100,4100,0
20250219,111000,68763825,4100,4100,4100,4100,100
20250219,110900,68353825,4090,4100,4100,4090,150
20250219,110800,67740315,4085,4085,4085,4085,0
20250219,110700,67740315,4085,4100,4100,4085,212
20250219,110600,66873605,4110,4100,4110,4100,3415
20250219,110500,52855575,4100,4105,4105,4100,88
20250219,110400,52494720,4110,4110,4110,4110,0
20250219,110300,52494720,4110,4110,4110,4110,100
20250219,110200,52083720,4110,4110,4110,4110,0
20250219,110100,52083720,4110,4110,4110,4110,5
20250219,110000,52063170,4105,4105,4105,4105,0
20250219,105900,52063170,4105,4105,4105,4105,1
20250219,105800,52059065,4110,4110,4110,4110,10
20250219,105700,52017965,4110,4110,4110,4110,10
20250219,105600,51976865,4090,4100,4100,4090,250
20250219,105500,50954350,4085,4085,4085,4085,0
20250219,105400,50954350,4085,4085,4085,4085,0
20250219,105300,50954350,4085,4085,4085,4085,0
20250219,105200,50954350,4085,4085,4085,4085,0
20250219,105100,50954350,4085,4085,4085,4085,0
20250219,105000,50954350,4085,4085,4085,4085,49
20250219,104900,50754185,4095,4095,4095,4085,800
20250219,104800,47482355,4095,4100,4100,4095,156
20250219,104700,46843530,4090,4090,4090,4090,0
20250219,104600,46843530,4090,4090,4090,4090,0
20250219,104500,46843530,4090,4090,4090,4090,563
20250219,104400,44540860,4085,4085,4085,4085,0
20250219,104300,44540860,4085,4100,4100,4085,550
20250219,104200,42291590,4100,4110,4110,4100,3
20250219,104100,42279270,4110,4110,4110,4110,26
20250219,104000,42172410,4110,4105,4110,4100,614
20250219,103900,39654595,4110,4110,4110,4110,5
20250219,103800,39634045,4110,4110,4110,4110,73
20250219,103700,39334015,4115,4115,4115,4115,101
20250219,103600,38918400,4120,4120,4120,4120,0
20250219,103500,38918400,4120,4120,4120,4120,0
20250219,103400,38918400,4120,4120,4120,4120,0
20250219,103300,38918400,4120,4120,4120,4120,5
20250219,103200,38897800,4115,4115,4115,4115,29
20250219,103100,38778465,4115,4115,4115,4115,1
20250219,103000,38774350,4110,4110,4110,4110,0
20250219,102900,38774350,4110,4110,4110,4110,0
20250219,102800,38774350,4110,4110,4110,4110,7
20250219,102700,38745580,4110,4110,4110,4110,9
20250219,102600,38708590,4110,4110,4110,4110,0
20250219,102500,38708590,4110,4110,4110,4110,1
20250219,102400,38704480,4110,4110,4110,4110,0
20250219,102300,38704480,4110,4110,4110,4110,0
20250219,102200,38704480,4110,4110,4110,4110,0
20250219,102100,38704480,4110,4110,4110,4110,0
20250219,102000,38704480,4110,4110,4110,4110,20
20250219,101900,38622280,4110,4110,4110,4110,5
20250219,101800,38601730,4110,4110,4110,4110,10
20250219,101700,38560630,4100,4100,4100,4100,60
20250219,101600,38314630,4110,4110,4110,4110,1
20250219,101500,38310520,4100,4100,4100,4100,0
20250219,101400,38310520,4100,4110,4120,4100,509
20250219,101300,36216175,4100,4110,4110,4100,109
20250219,101200,35768785,4115,4115,4115,4115,5
20250219,101100,35748210,4110,4110,4110,4110,0
20250219,101000,35748210,4110,4110,4110,4110,652
20250219,100900,33068490,4105,4105,4105,4105,11
20250219,100800,33023335,4105,4105,4105,4105,0
20250219,100700,33023335,4105,4105,4105,4105,2
20250219,100600,33015125,4110,4110,4110,4110,1
20250219,100500,33011015,4115,4115,4115,4115,0
20250219,100400,33011015,4115,4110,4115,4110,1000
20250219,100300,28896565,4110,4100,4110,4100,501
20250219,100200,26839050,4100,4100,4100,4100,10
20250219,100100,26798050,4095,4095,4095,4095,1
20250219,100000,26793955,4095,4095,4095,4095,11
20250219,095900,26748910,4095,4100,4100,4095,97
20250219,095800,26351355,4100,4100,4100,4100,0
20250219,095700,26351355,4100,4095,4100,4095,56
20250219,095600,26122030,4100,4100,4100,4100,19
20250219,095500,26044130,4100,4100,4100,4100,40
20250219,095400,25880130,4100,4100,4100,4100,4
20250219,095300,25863730,4100,4100,4100,4100,0
20250219,095200,25863730,4100,4100,4100,4100,0
20250219,095100,25863730,4100,4100,4100,4100,0
20250219,095000,25863730,4100,4100,4100,4100,10
20250219,094900,25822730,4100,4100,4100,4100,0
20250219,094800,25822730,4100,4100,4100,4100,0
20250219,094700,25822730,4100,4100,4100,4100,21
20250219,094600,25736630,4100,4105,4105,4100,15
20250219,094500,25675105,4110,4110,4110,4110,0
20250219,094400,25675105,4110,4110,4110,4110,0
20250219,094300,25675105,4110,4110,4110,4110,4
20250219,094200,25658665,4090,4090,4090,4090,0
20250219,094100,25658665,4090,4100,4100,4090,26
20250219,094000,25552105,4110,4110,4110,4110,0
20250219,093900,25552105,4110,4110,4110,4110,0
20250219,093800,25552105,4110,4110,4110,4110,57
20250219,093700,25317835,4110,4110,4110,4110,2
20250219,093600,25309615,4095,4095,4095,4095,17
20250219,093500,25240000,4095,4095,4095,4095,879
20250219,093400,21640495,4095,4095,4095,4095,3
20250219,093300,21628210,4095,4095,4095,4095,96
20250219,093200,21235090,4095,4095,4095,4095,0
20250219,093100,21235090,4095,4105,4105,4095,161
20250219,093000,20574245,4105,4105,4105,4105,107
20250219,092900,20135010,4100,4100,4100,4100,1
20250219,092800,20130910,4090,4090,4090,4090,0
20250219,092700,20130910,4090,4090,4090,4090,0
20250219,092600,20130910,4090,4095,4095,4090,1026
20250219,092500,15934565,4090,4090,4090,4090,24
20250219,092400,15836405,4110,4110,4110,4110,214
20250219,092300,14956865,4120,4120,4120,4120,0
20250219,092200,14956865,4120,4120,4120,4120,0
20250219,092100,14956865,4120,4120,4120,4120,0
20250219,092000,14956865,4120,4095,4120,4095,1005
20250219,091900,10828045,4085,4085,4085,4085,0
20250219,091800,10828045,4085,4090,4090,4085,730
20250219,091700,7845720,4090,4090,4090,4090,150
20250219,091600,7232220,4100,4100,4100,4100,0
20250219,091500,7232220,4100,4100,4100,4100,13
20250219,091400,7178920,4105,4105,4105,4105,30
20250219,091300,7055770,4105,4105,4105,4105,50
20250219,091200,6850520,4105,4105,4105,4105,9
20250219,091100,6813575,4105,4105,4105,4105,0
20250219,091000,6813575,4105,4105,4105,4105,2
20250219,090900,6805365,4085,4085,4085,4085,1
20250219,090800,6801280,4110,4110,4110,4110,88
20250219,090700,6439600,4110,4115,4115,4110,272
20250219,090600,5321670,4110,4110,4110,4110,42
20250219,090500,5149050,4110,4110,4110,4110,146
20250219,090400,4548990,4110,4110,4110,4110,0
20250219,090300,4548990,4110,4085,4120,4045,809
20250219,090200,1250020,4085,4090,4090,4080,54
20250219,090100,1029420,4085,4085,4085,4085,0
20250219,090000,1029420,4085,4085,4085,4085,252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190000 201995425 4105 4105 4105 4105 735
3 20250219 185900 201995425 4105 4105 4105 4105 0
4 20250219 185800 201995425 4105 4105 4105 4105 0
5 20250219 185700 201995425 4105 4105 4105 4105 0
6 20250219 185600 201995425 4105 4105 4105 4105 0
7 20250219 185500 201995425 4105 4105 4105 4105 0
8 20250219 185400 201995425 4105 4105 4105 4105 0
9 20250219 185300 201995425 4105 4105 4105 4105 0
10 20250219 185200 201995425 4105 4105 4105 4105 0
11 20250219 185100 201995425 4105 4105 4105 4105 0
12 20250219 185000 201995425 4105 4105 4105 4105 0
13 20250219 184900 201995425 4105 4105 4105 4105 0
14 20250219 184800 201995425 4105 4105 4105 4105 0
15 20250219 184700 201995425 4105 4105 4105 4105 0
16 20250219 184600 201995425 4105 4105 4105 4105 0
17 20250219 184500 201995425 4105 4105 4105 4105 0
18 20250219 184400 201995425 4105 4105 4105 4105 0
19 20250219 184300 201995425 4105 4105 4105 4105 0
20 20250219 184200 201995425 4105 4105 4105 4105 0
21 20250219 184100 201995425 4105 4105 4105 4105 0
22 20250219 184000 201995425 4105 4105 4105 4105 0
23 20250219 183900 201995425 4105 4105 4105 4105 0
24 20250219 183800 201995425 4105 4105 4105 4105 0
25 20250219 183700 201995425 4105 4105 4105 4105 0
26 20250219 183600 201995425 4105 4105 4105 4105 0
27 20250219 183500 201995425 4105 4105 4105 4105 0
28 20250219 183400 201995425 4105 4105 4105 4105 0
29 20250219 183300 201995425 4105 4105 4105 4105 0
30 20250219 183200 201995425 4105 4105 4105 4105 0
31 20250219 183100 201995425 4105 4105 4105 4105 0
32 20250219 183000 201995425 4105 4105 4105 4105 735
33 20250219 182900 201995425 4105 4105 4105 4105 0
34 20250219 182800 201995425 4105 4105 4105 4105 0
35 20250219 182700 201995425 4105 4105 4105 4105 0
36 20250219 182600 201995425 4105 4105 4105 4105 0
37 20250219 182500 201995425 4105 4105 4105 4105 0
38 20250219 182400 201995425 4105 4105 4105 4105 0
39 20250219 182300 201995425 4105 4105 4105 4105 0
40 20250219 182200 201995425 4105 4105 4105 4105 0
41 20250219 182100 201995425 4105 4105 4105 4105 0
42 20250219 182000 201995425 4105 4105 4105 4105 0
43 20250219 181900 201995425 4105 4105 4105 4105 0
44 20250219 181800 201995425 4105 4105 4105 4105 0
45 20250219 181700 201995425 4105 4105 4105 4105 0
46 20250219 181600 201995425 4105 4105 4105 4105 0
47 20250219 181500 201995425 4105 4105 4105 4105 0
48 20250219 181400 201995425 4105 4105 4105 4105 0
49 20250219 181300 201995425 4105 4105 4105 4105 0
50 20250219 181200 201995425 4105 4105 4105 4105 0
51 20250219 181100 201995425 4105 4105 4105 4105 0
52 20250219 181000 201995425 4105 4105 4105 4105 0
53 20250219 180900 201995425 4105 4105 4105 4105 0
54 20250219 180800 201995425 4105 4105 4105 4105 0
55 20250219 180700 201995425 4105 4105 4105 4105 0
56 20250219 180600 201995425 4105 4105 4105 4105 0
57 20250219 180500 201995425 4105 4105 4105 4105 0
58 20250219 180400 201995425 4105 4105 4105 4105 0
59 20250219 180300 201995425 4105 4105 4105 4105 0
60 20250219 180200 201995425 4105 4105 4105 4105 0
61 20250219 180100 201995425 4105 4105 4105 4105 0
62 20250219 180000 201995425 4105 4105 4105 4105 735
63 20250219 175900 201995425 4105 4105 4105 4105 0
64 20250219 175800 201995425 4105 4105 4105 4105 0
65 20250219 175700 201995425 4105 4105 4105 4105 0
66 20250219 175600 201995425 4105 4105 4105 4105 0
67 20250219 175500 201995425 4105 4105 4105 4105 0
68 20250219 175400 201995425 4105 4105 4105 4105 0
69 20250219 175300 201995425 4105 4105 4105 4105 0
70 20250219 175200 201995425 4105 4105 4105 4105 0
71 20250219 175100 201995425 4105 4105 4105 4105 0
72 20250219 175000 201995425 4105 4105 4105 4105 0
73 20250219 174900 201995425 4105 4105 4105 4105 0
74 20250219 174800 201995425 4105 4105 4105 4105 0
75 20250219 174700 201995425 4105 4105 4105 4105 0
76 20250219 174600 201995425 4105 4105 4105 4105 0
77 20250219 174500 201995425 4105 4105 4105 4105 0
78 20250219 174400 201995425 4105 4105 4105 4105 0
79 20250219 174300 201995425 4105 4105 4105 4105 0
80 20250219 174200 201995425 4105 4105 4105 4105 0
81 20250219 174100 201995425 4105 4105 4105 4105 0
82 20250219 174000 201995425 4105 4105 4105 4105 0
83 20250219 173900 201995425 4105 4105 4105 4105 0
84 20250219 173800 201995425 4105 4105 4105 4105 0
85 20250219 173700 201995425 4105 4105 4105 4105 0
86 20250219 173600 201995425 4105 4105 4105 4105 0
87 20250219 173500 201995425 4105 4105 4105 4105 0
88 20250219 173400 201995425 4105 4105 4105 4105 0
89 20250219 173300 201995425 4105 4105 4105 4105 0
90 20250219 173200 201995425 4105 4105 4105 4105 0
91 20250219 173100 201995425 4105 4105 4105 4105 0
92 20250219 173000 201995425 4105 4105 4105 4105 735
93 20250219 172900 201995425 4105 4105 4105 4105 0
94 20250219 172800 201995425 4105 4105 4105 4105 0
95 20250219 172700 201995425 4105 4105 4105 4105 0
96 20250219 172600 201995425 4105 4105 4105 4105 0
97 20250219 172500 201995425 4105 4105 4105 4105 0
98 20250219 172400 201995425 4105 4105 4105 4105 0
99 20250219 172300 201995425 4105 4105 4105 4105 0
100 20250219 172200 201995425 4105 4105 4105 4105 0
101 20250219 172100 201995425 4105 4105 4105 4105 0
102 20250219 172000 201995425 4105 4105 4105 4105 0
103 20250219 171900 201995425 4105 4105 4105 4105 0
104 20250219 171800 201995425 4105 4105 4105 4105 0
105 20250219 171700 201995425 4105 4105 4105 4105 0
106 20250219 171600 201995425 4105 4105 4105 4105 0
107 20250219 171500 201995425 4105 4105 4105 4105 0
108 20250219 171400 201995425 4105 4105 4105 4105 0
109 20250219 171300 201995425 4105 4105 4105 4105 0
110 20250219 171200 201995425 4105 4105 4105 4105 0
111 20250219 171100 201995425 4105 4105 4105 4105 0
112 20250219 171000 201995425 4105 4105 4105 4105 0
113 20250219 170900 201995425 4105 4105 4105 4105 0
114 20250219 170800 201995425 4105 4105 4105 4105 0
115 20250219 170700 201995425 4105 4105 4105 4105 0
116 20250219 170600 201995425 4105 4105 4105 4105 0
117 20250219 170500 201995425 4105 4105 4105 4105 0
118 20250219 170400 201995425 4105 4105 4105 4105 0
119 20250219 170300 201995425 4105 4105 4105 4105 0
120 20250219 170200 201995425 4105 4105 4105 4105 0
121 20250219 170100 201995425 4105 4105 4105 4105 0
122 20250219 170000 201995425 4105 4105 4105 4105 735
123 20250219 165900 201995425 4105 4105 4105 4105 0
124 20250219 165800 201995425 4105 4105 4105 4105 0
125 20250219 165700 201995425 4105 4105 4105 4105 0
126 20250219 165600 201995425 4105 4105 4105 4105 0
127 20250219 165500 201995425 4105 4105 4105 4105 0
128 20250219 165400 201995425 4105 4105 4105 4105 0
129 20250219 165300 201995425 4105 4105 4105 4105 0
130 20250219 165200 201995425 4105 4105 4105 4105 0
131 20250219 165100 201995425 4105 4105 4105 4105 0
132 20250219 165000 201995425 4105 4105 4105 4105 0
133 20250219 164900 201995425 4105 4105 4105 4105 0
134 20250219 164800 201995425 4105 4105 4105 4105 0
135 20250219 164700 201995425 4105 4105 4105 4105 0
136 20250219 164600 201995425 4105 4105 4105 4105 0
137 20250219 164500 201995425 4105 4105 4105 4105 0
138 20250219 164400 201995425 4105 4105 4105 4105 0
139 20250219 164300 201995425 4105 4105 4105 4105 0
140 20250219 164200 201995425 4105 4105 4105 4105 0
141 20250219 164100 201995425 4105 4105 4105 4105 0
142 20250219 164000 201995425 4105 4105 4105 4105 0
143 20250219 163900 201995425 4105 4105 4105 4105 0
144 20250219 163800 201995425 4105 4105 4105 4105 0
145 20250219 163700 201995425 4105 4105 4105 4105 0
146 20250219 163600 201995425 4105 4105 4105 4105 0
147 20250219 163500 201995425 4105 4105 4105 4105 0
148 20250219 163400 201995425 4105 4105 4105 4105 0
149 20250219 163300 201995425 4105 4105 4105 4105 0
150 20250219 163200 201995425 4105 4105 4105 4105 0
151 20250219 163100 201995425 4105 4105 4105 4105 0
152 20250219 163000 201995425 4105 4105 4105 4105 735
153 20250219 162900 201995425 4105 4105 4105 4105 0
154 20250219 162800 201995425 4105 4105 4105 4105 0
155 20250219 162700 201995425 4105 4105 4105 4105 0
156 20250219 162600 201995425 4105 4105 4105 4105 0
157 20250219 162500 201995425 4105 4105 4105 4105 0
158 20250219 162400 201995425 4105 4105 4105 4105 0
159 20250219 162300 201995425 4105 4105 4105 4105 0
160 20250219 162200 201995425 4105 4105 4105 4105 0
161 20250219 162100 201995425 4105 4105 4105 4105 0
162 20250219 162000 201995425 4105 4105 4105 4105 0
163 20250219 161900 201995425 4105 4105 4105 4105 0
164 20250219 161800 201995425 4105 4105 4105 4105 0
165 20250219 161700 201995425 4105 4105 4105 4105 0
166 20250219 161600 201995425 4105 4105 4105 4105 0
167 20250219 161500 201995425 4105 4105 4105 4105 0
168 20250219 161400 201995425 4105 4105 4105 4105 0
169 20250219 161300 201995425 4105 4105 4105 4105 0
170 20250219 161200 201995425 4105 4105 4105 4105 0
171 20250219 161100 201995425 4105 4105 4105 4105 0
172 20250219 161000 201995425 4105 4105 4105 4105 0
173 20250219 160900 201995425 4105 4105 4105 4105 0
174 20250219 160800 201995425 4105 4105 4105 4105 0
175 20250219 160700 201995425 4105 4105 4105 4105 0
176 20250219 160600 201995425 4105 4105 4105 4105 0
177 20250219 160500 201995425 4105 4105 4105 4105 0
178 20250219 160400 201995425 4105 4105 4105 4105 0
179 20250219 160300 201995425 4105 4105 4105 4105 0
180 20250219 160200 201995425 4105 4105 4105 4105 0
181 20250219 160100 201995425 4105 4105 4105 4105 0
182 20250219 160000 201995425 4105 4105 4105 4105 735
183 20250219 155900 201995425 4105 4105 4105 4105 0
184 20250219 155800 201995425 4105 4105 4105 4105 0
185 20250219 155700 201995425 4105 4105 4105 4105 0
186 20250219 155600 201995425 4105 4105 4105 4105 0
187 20250219 155500 201995425 4105 4105 4105 4105 0
188 20250219 155400 201995425 4105 4105 4105 4105 0
189 20250219 155300 201995425 4105 4105 4105 4105 0
190 20250219 155200 201995425 4105 4105 4105 4105 0
191 20250219 155100 201995425 4105 4105 4105 4105 0
192 20250219 155000 201995425 4105 4105 4105 4105 0
193 20250219 154900 201995425 4105 4105 4105 4105 0
194 20250219 154800 201995425 4105 4105 4105 4105 0
195 20250219 154700 201995425 4105 4105 4105 4105 0
196 20250219 154600 201995425 4105 4105 4105 4105 0
197 20250219 154500 201995425 4105 4105 4105 4105 0
198 20250219 154400 201995425 4105 4105 4105 4105 0
199 20250219 154300 201995425 4105 4105 4105 4105 0
200 20250219 154200 201995425 4105 4105 4105 4105 0
201 20250219 154100 201995425 4105 4105 4105 4105 0
202 20250219 154000 201995425 4105 4105 4105 4105 0
203 20250219 153900 201995425 4105 4105 4105 4105 0
204 20250219 153800 201995425 4105 4105 4105 4105 0
205 20250219 153700 201995425 4105 4105 4105 4105 0
206 20250219 153600 201995425 4105 4105 4105 4105 0
207 20250219 153500 201995425 4105 4105 4105 4105 0
208 20250219 153400 201995425 4105 4105 4105 4105 0
209 20250219 153300 201995425 4105 4105 4105 4105 0
210 20250219 153200 201995425 4105 4105 4105 4105 0
211 20250219 153100 201995425 4105 4105 4105 4105 0
212 20250219 153000 201995425 4105 4105 4105 4105 1470
213 20250219 152900 198978250 4105 4105 4105 4105 0
214 20250219 152800 198978250 4105 4105 4105 4105 0
215 20250219 152700 198978250 4105 4105 4105 4105 0
216 20250219 152600 198978250 4105 4105 4105 4105 0
217 20250219 152500 198978250 4105 4105 4105 4105 0
218 20250219 152400 198978250 4105 4105 4105 4105 0
219 20250219 152300 198978250 4105 4105 4105 4105 0
220 20250219 152200 198978250 4105 4105 4105 4105 0
221 20250219 152100 198978250 4105 4105 4105 4105 0
222 20250219 152000 198978250 4105 4105 4105 4105 0
223 20250219 151900 198978250 4105 4105 4105 4105 0
224 20250219 151800 198978250 4105 4105 4105 4100 605
225 20250219 151700 196494905 4105 4105 4105 4105 35
226 20250219 151600 196351230 4105 4105 4105 4105 297
227 20250219 151500 195132045 4110 4105 4110 4105 42
228 20250219 151400 194959605 4110 4105 4110 4105 37
229 20250219 151300 194807715 4130 4105 4130 4105 38
230 20250219 151200 194651675 4110 4110 4110 4110 36
231 20250219 151100 194503715 4130 4110 4130 4110 136
232 20250219 151000 193942755 4110 4110 4110 4110 82
233 20250219 150900 193605735 4110 4110 4110 4110 36
234 20250219 150800 193457775 4105 4105 4105 4105 36
235 20250219 150700 193309995 4105 4130 4130 4105 56
236 20250219 150600 193079615 4130 4105 4130 4105 86
237 20250219 150500 192725335 4105 4105 4105 4105 36
238 20250219 150400 192577555 4105 4105 4105 4105 36
239 20250219 150300 192429775 4105 4105 4105 4105 36
240 20250219 150200 192281995 4105 4105 4105 4105 36
241 20250219 150100 192134215 4130 4110 4130 4105 1028
242 20250219 150000 187908915 4105 4110 4110 4105 1718
243 20250219 145900 180848115 4110 4110 4110 4110 36
244 20250219 145800 180700155 4110 4110 4110 4110 72
245 20250219 145700 180404235 4110 4110 4110 4110 36
246 20250219 145600 180256275 4110 4110 4110 4110 36
247 20250219 145500 180108315 4110 4110 4110 4110 36
248 20250219 145400 179960355 4130 4110 4130 4110 1072
249 20250219 145300 175536310 4110 4120 4120 4110 45
250 20250219 145200 175351260 4110 4110 4110 4110 36
251 20250219 145100 175203300 4110 4110 4110 4110 36
252 20250219 145000 175055340 4110 4110 4110 4110 36
253 20250219 144900 174907380 4125 4110 4125 4110 43
254 20250219 144800 174730575 4110 4110 4110 4110 36
255 20250219 144700 174582615 4110 4110 4110 4110 36
256 20250219 144600 174434655 4110 4115 4115 4110 36
257 20250219 144500 174286690 4110 4110 4110 4110 36
258 20250219 144400 174138730 4110 4110 4110 4110 36
259 20250219 144300 173990770 4110 4120 4125 4110 118
260 20250219 144200 173504725 4110 4110 4110 4110 36
261 20250219 144100 173356765 4110 4120 4120 4110 38
262 20250219 144000 173200565 4110 4110 4110 4110 36
263 20250219 143900 173052605 4110 4110 4125 4110 1033
264 20250219 143800 168793960 4115 4110 4115 4110 51
265 20250219 143700 168584275 4110 4110 4110 4110 36
266 20250219 143600 168436315 4110 4110 4110 4110 36
267 20250219 143500 168288355 4120 4110 4120 4110 42
268 20250219 143400 168115675 4120 4120 4120 4110 64
269 20250219 143300 167852465 4115 4115 4115 4115 36
270 20250219 143200 167704325 4115 4115 4115 4115 36
271 20250219 143100 167556185 4115 4115 4115 4115 38
272 20250219 143000 167399815 4115 4115 4115 4115 36
273 20250219 142900 167251675 4115 4115 4115 4115 36
274 20250219 142800 167103535 4115 4115 4115 4115 36
275 20250219 142700 166955395 4115 4120 4120 4115 37
276 20250219 142600 166803135 4115 4120 4120 4115 36
277 20250219 142500 166654990 4115 4115 4115 4115 36
278 20250219 142400 166506850 4115 4115 4115 4115 36
279 20250219 142300 166358710 4115 4115 4115 4115 36
280 20250219 142200 166210570 4115 4120 4120 4115 58
281 20250219 142100 165971805 4120 4120 4125 4120 21
282 20250219 142000 165885280 4115 4115 4120 4115 73
283 20250219 141900 165584880 4115 4115 4115 4115 36
284 20250219 141800 165436740 4115 4120 4120 4115 83
285 20250219 141700 165094960 4115 4115 4115 4115 36
286 20250219 141600 164946820 4115 4115 4115 4115 36
287 20250219 141500 164798680 4120 4115 4120 4115 61
288 20250219 141400 164547540 4115 4115 4115 4115 36
289 20250219 141300 164399400 4115 4115 4115 4115 36
290 20250219 141200 164251260 4115 4115 4115 4115 236
291 20250219 141100 163280120 4115 4115 4115 4115 36
292 20250219 141000 163131980 4115 4115 4115 4115 36
293 20250219 140900 162983840 4115 4115 4115 4115 36
294 20250219 140800 162835700 4115 4120 4120 4115 37
295 20250219 140700 162683440 4115 4115 4115 4115 35
296 20250219 140600 162539415 4115 4120 4120 4115 36
297 20250219 140500 162391230 4120 4120 4120 4120 36
298 20250219 140400 162242910 4120 4120 4120 4120 36
299 20250219 140300 162094590 4120 4120 4120 4120 36
300 20250219 140200 161946270 4125 4120 4125 4120 2037
301 20250219 140100 153553825 4120 4120 4125 4120 115
302 20250219 140000 153079810 4120 4120 4120 4120 36
303 20250219 135900 152931490 4120 4120 4120 4120 36
304 20250219 135800 152783170 4120 4120 4120 4120 36
305 20250219 135700 152634850 4120 4120 4120 4120 36
306 20250219 135600 152486530 4120 4120 4120 4120 36
307 20250219 135500 152338210 4120 4120 4120 4120 36
308 20250219 135400 152189890 4125 4120 4125 4120 71
309 20250219 135300 151897195 4120 4120 4120 4120 36
310 20250219 135200 151748875 4120 4120 4120 4120 232
311 20250219 135100 150793035 4120 4120 4120 4120 36
312 20250219 135000 150644715 4120 4120 4120 4120 36
313 20250219 134900 150496395 4120 4125 4125 4120 133
314 20250219 134800 149947950 4120 4120 4120 4120 47
315 20250219 134700 149754310 4120 4120 4120 4120 36
316 20250219 134600 149605990 4120 4120 4120 4120 36
317 20250219 134500 149457670 4120 4120 4120 4120 36
318 20250219 134400 149309350 4125 4120 4125 4120 76
319 20250219 134300 148996030 4120 4120 4120 4120 36
320 20250219 134200 148847710 4125 4125 4125 4125 0
321 20250219 134100 148847710 4125 4125 4125 4125 0
322 20250219 134000 148847710 4125 4125 4125 4125 2
323 20250219 133900 148839460 4125 4125 4125 4125 0
324 20250219 133800 148839460 4125 4125 4125 4125 0
325 20250219 133700 148839460 4125 4125 4125 4125 0
326 20250219 133600 148839460 4125 4125 4125 4125 0
327 20250219 133500 148839460 4125 4125 4125 4125 0
328 20250219 133400 148839460 4125 4125 4125 4125 0
329 20250219 133300 148839460 4125 4125 4125 4125 0
330 20250219 133200 148839460 4125 4125 4125 4125 0
331 20250219 133100 148839460 4125 4120 4125 4120 38
332 20250219 133000 148682895 4120 4125 4125 4120 11
333 20250219 132900 148637525 4125 4125 4125 4125 0
334 20250219 132800 148637525 4125 4130 4130 4125 31
335 20250219 132700 148509645 4130 4130 4130 4130 2
336 20250219 132600 148501385 4125 4125 4125 4125 0
337 20250219 132500 148501385 4125 4125 4125 4125 489
338 20250219 132400 146484260 4125 4125 4125 4125 1
339 20250219 132300 146480135 4120 4120 4120 4120 0
340 20250219 132200 146480135 4120 4120 4120 4120 0
341 20250219 132100 146480135 4120 4120 4120 4120 0
342 20250219 132000 146480135 4120 4120 4120 4120 0
343 20250219 131900 146480135 4120 4120 4120 4120 0
344 20250219 131800 146480135 4120 4125 4125 4120 34
345 20250219 131700 146340030 4125 4125 4125 4120 315
346 20250219 131600 145040705 4130 4130 4130 4130 1
347 20250219 131500 145036575 4130 4130 4130 4130 0
348 20250219 131400 145036575 4130 4125 4130 4125 3
349 20250219 131300 145024195 4125 4125 4125 4125 13
350 20250219 131200 144970570 4130 4130 4130 4130 0
351 20250219 131100 144970570 4130 4130 4130 4130 0
352 20250219 131000 144970570 4130 4130 4130 4130 0
353 20250219 130900 144970570 4130 4130 4130 4130 1
354 20250219 130800 144966440 4130 4130 4130 4130 2
355 20250219 130700 144958180 4130 4130 4130 4130 0
356 20250219 130600 144958180 4130 4130 4130 4130 0
357 20250219 130500 144958180 4130 4130 4130 4130 598
358 20250219 130400 142488440 4125 4130 4130 4125 36
359 20250219 130300 142339850 4130 4130 4130 4130 290
360 20250219 130200 141142150 4125 4125 4125 4125 0
361 20250219 130100 141142150 4125 4125 4125 4125 162
362 20250219 130000 140473900 4125 4125 4125 4125 0
363 20250219 125900 140473900 4125 4125 4125 4125 0
364 20250219 125800 140473900 4125 4125 4125 4125 0
365 20250219 125700 140473900 4125 4125 4125 4125 0
366 20250219 125600 140473900 4125 4125 4125 4125 0
367 20250219 125500 140473900 4125 4125 4125 4125 1
368 20250219 125400 140469775 4120 4120 4120 4120 0
369 20250219 125300 140469775 4120 4120 4120 4120 31
370 20250219 125200 140342055 4120 4120 4120 4120 10
371 20250219 125100 140300855 4120 4120 4120 4120 2
372 20250219 125000 140292615 4120 4120 4120 4120 0
373 20250219 124900 140292615 4120 4120 4120 4120 1
374 20250219 124800 140288495 4120 4120 4120 4120 0
375 20250219 124700 140288495 4120 4125 4125 4120 257
376 20250219 124600 139229330 4130 4130 4130 4130 1
377 20250219 124500 139225200 4125 4125 4125 4125 0
378 20250219 124400 139225200 4125 4130 4130 4125 110
379 20250219 124300 138771400 4125 4125 4125 4125 0
380 20250219 124200 138771400 4125 4125 4125 4125 0
381 20250219 124100 138771400 4125 4130 4130 4125 71
382 20250219 124000 138478520 4125 4125 4125 4125 51
383 20250219 123900 138268145 4125 4125 4125 4125 22
384 20250219 123800 138177395 4125 4125 4125 4125 0
385 20250219 123700 138177395 4125 4125 4125 4125 50
386 20250219 123600 137971145 4130 4130 4130 4130 4
387 20250219 123500 137954625 4130 4110 4130 4110 6125
388 20250219 123400 112755460 4110 4110 4110 4110 100
389 20250219 123300 112344460 4110 4110 4110 4110 0
390 20250219 123200 112344460 4110 4110 4110 4110 0
391 20250219 123100 112344460 4110 4110 4110 4110 1660
392 20250219 123000 105521860 4110 4110 4110 4110 430
393 20250219 122900 103754560 4105 4105 4105 4105 0
394 20250219 122800 103754560 4105 4105 4105 4105 0
395 20250219 122700 103754560 4105 4105 4105 4105 0
396 20250219 122600 103754560 4105 4105 4105 4105 500
397 20250219 122500 101702060 4110 4105 4110 4105 4
398 20250219 122400 101685635 4110 4110 4110 4110 0
399 20250219 122300 101685635 4110 4110 4110 4110 0
400 20250219 122200 101685635 4110 4110 4110 4110 0
401 20250219 122100 101685635 4110 4110 4110 4110 23
402 20250219 122000 101591105 4105 4105 4105 4105 0
403 20250219 121900 101591105 4105 4105 4105 4105 0
404 20250219 121800 101591105 4105 4105 4105 4105 1
405 20250219 121700 101587000 4105 4105 4105 4105 317
406 20250219 121600 100285715 4110 4110 4110 4110 2
407 20250219 121500 100277495 4110 4110 4110 4110 0
408 20250219 121400 100277495 4110 4110 4110 4110 0
409 20250219 121300 100277495 4110 4110 4110 4110 0
410 20250219 121200 100277495 4110 4110 4110 4110 0
411 20250219 121100 100277495 4110 4110 4110 4110 0
412 20250219 121000 100277495 4110 4110 4110 4110 100
413 20250219 120900 99866495 4110 4105 4110 4105 201
414 20250219 120800 99041385 4110 4110 4110 4110 0
415 20250219 120700 99041385 4110 4110 4110 4110 0
416 20250219 120600 99041385 4110 4105 4110 4105 158
417 20250219 120500 98392755 4105 4105 4105 4105 0
418 20250219 120400 98392755 4105 4105 4105 4105 0
419 20250219 120300 98392755 4105 4105 4105 4105 0
420 20250219 120200 98392755 4105 4105 4105 4105 0
421 20250219 120100 98392755 4105 4105 4105 4105 0
422 20250219 120000 98392755 4105 4105 4105 4105 0
423 20250219 115900 98392755 4105 4105 4105 4105 0
424 20250219 115800 98392755 4105 4105 4105 4105 0
425 20250219 115700 98392755 4105 4105 4105 4105 0
426 20250219 115600 98392755 4105 4105 4105 4105 56
427 20250219 115500 98162875 4100 4100 4100 4100 1
428 20250219 115400 98158775 4100 4100 4100 4100 400
429 20250219 115300 96518775 4110 4110 4110 4110 30
430 20250219 115200 96395475 4110 4110 4110 4110 0
431 20250219 115100 96395475 4110 4110 4110 4110 50
432 20250219 115000 96189975 4110 4100 4110 4100 148
433 20250219 114900 95582945 4110 4110 4110 4110 0
434 20250219 114800 95582945 4110 4110 4110 4110 0
435 20250219 114700 95582945 4110 4110 4110 4110 0
436 20250219 114600 95582945 4110 4110 4110 4110 0
437 20250219 114500 95582945 4110 4110 4110 4110 0
438 20250219 114400 95582945 4110 4110 4110 4110 2
439 20250219 114300 95574725 4100 4100 4100 4100 0
440 20250219 114200 95574725 4100 4100 4100 4100 68
441 20250219 114100 95295925 4110 4110 4110 4110 0
442 20250219 114000 95295925 4110 4110 4110 4110 0
443 20250219 113900 95295925 4110 4110 4110 4110 0
444 20250219 113800 95295925 4110 4110 4110 4110 0
445 20250219 113700 95295925 4110 4110 4110 4110 0
446 20250219 113600 95295925 4110 4110 4110 4110 0
447 20250219 113500 95295925 4110 4110 4110 4110 0
448 20250219 113400 95295925 4110 4110 4110 4110 0
449 20250219 113300 95295925 4110 4110 4110 4110 0
450 20250219 113200 95295925 4110 4110 4110 4110 0
451 20250219 113100 95295925 4110 4110 4110 4110 0
452 20250219 113000 95295925 4110 4110 4110 4110 200
453 20250219 112900 94473925 4115 4115 4115 4115 0
454 20250219 112800 94473925 4115 4115 4115 4115 0
455 20250219 112700 94473925 4115 4115 4115 4115 0
456 20250219 112600 94473925 4115 4115 4115 4115 0
457 20250219 112500 94473925 4115 4115 4115 4115 0
458 20250219 112400 94473925 4115 4115 4115 4115 0
459 20250219 112300 94473925 4115 4115 4115 4115 0
460 20250219 112200 94473925 4115 4115 4115 4115 0
461 20250219 112100 94473925 4115 4115 4115 4115 0
462 20250219 112000 94473925 4115 4115 4115 4115 0
463 20250219 111900 94473925 4115 4115 4115 4115 130
464 20250219 111800 93938975 4115 4115 4115 4115 0
465 20250219 111700 93938975 4115 4115 4115 4115 300
466 20250219 111600 92704475 4115 4115 4115 4115 2
467 20250219 111500 92696245 4115 4115 4115 4115 0
468 20250219 111400 92696245 4115 4115 4115 4115 800
469 20250219 111300 89404245 4110 4110 4110 4110 0
470 20250219 111200 89404245 4110 4110 4110 4110 5022
471 20250219 111100 68763825 4100 4100 4100 4100 0
472 20250219 111000 68763825 4100 4100 4100 4100 100
473 20250219 110900 68353825 4090 4100 4100 4090 150
474 20250219 110800 67740315 4085 4085 4085 4085 0
475 20250219 110700 67740315 4085 4100 4100 4085 212
476 20250219 110600 66873605 4110 4100 4110 4100 3415
477 20250219 110500 52855575 4100 4105 4105 4100 88
478 20250219 110400 52494720 4110 4110 4110 4110 0
479 20250219 110300 52494720 4110 4110 4110 4110 100
480 20250219 110200 52083720 4110 4110 4110 4110 0
481 20250219 110100 52083720 4110 4110 4110 4110 5
482 20250219 110000 52063170 4105 4105 4105 4105 0
483 20250219 105900 52063170 4105 4105 4105 4105 1
484 20250219 105800 52059065 4110 4110 4110 4110 10
485 20250219 105700 52017965 4110 4110 4110 4110 10
486 20250219 105600 51976865 4090 4100 4100 4090 250
487 20250219 105500 50954350 4085 4085 4085 4085 0
488 20250219 105400 50954350 4085 4085 4085 4085 0
489 20250219 105300 50954350 4085 4085 4085 4085 0
490 20250219 105200 50954350 4085 4085 4085 4085 0
491 20250219 105100 50954350 4085 4085 4085 4085 0
492 20250219 105000 50954350 4085 4085 4085 4085 49
493 20250219 104900 50754185 4095 4095 4095 4085 800
494 20250219 104800 47482355 4095 4100 4100 4095 156
495 20250219 104700 46843530 4090 4090 4090 4090 0
496 20250219 104600 46843530 4090 4090 4090 4090 0
497 20250219 104500 46843530 4090 4090 4090 4090 563
498 20250219 104400 44540860 4085 4085 4085 4085 0
499 20250219 104300 44540860 4085 4100 4100 4085 550
500 20250219 104200 42291590 4100 4110 4110 4100 3
501 20250219 104100 42279270 4110 4110 4110 4110 26
502 20250219 104000 42172410 4110 4105 4110 4100 614
503 20250219 103900 39654595 4110 4110 4110 4110 5
504 20250219 103800 39634045 4110 4110 4110 4110 73
505 20250219 103700 39334015 4115 4115 4115 4115 101
506 20250219 103600 38918400 4120 4120 4120 4120 0
507 20250219 103500 38918400 4120 4120 4120 4120 0
508 20250219 103400 38918400 4120 4120 4120 4120 0
509 20250219 103300 38918400 4120 4120 4120 4120 5
510 20250219 103200 38897800 4115 4115 4115 4115 29
511 20250219 103100 38778465 4115 4115 4115 4115 1
512 20250219 103000 38774350 4110 4110 4110 4110 0
513 20250219 102900 38774350 4110 4110 4110 4110 0
514 20250219 102800 38774350 4110 4110 4110 4110 7
515 20250219 102700 38745580 4110 4110 4110 4110 9
516 20250219 102600 38708590 4110 4110 4110 4110 0
517 20250219 102500 38708590 4110 4110 4110 4110 1
518 20250219 102400 38704480 4110 4110 4110 4110 0
519 20250219 102300 38704480 4110 4110 4110 4110 0
520 20250219 102200 38704480 4110 4110 4110 4110 0
521 20250219 102100 38704480 4110 4110 4110 4110 0
522 20250219 102000 38704480 4110 4110 4110 4110 20
523 20250219 101900 38622280 4110 4110 4110 4110 5
524 20250219 101800 38601730 4110 4110 4110 4110 10
525 20250219 101700 38560630 4100 4100 4100 4100 60
526 20250219 101600 38314630 4110 4110 4110 4110 1
527 20250219 101500 38310520 4100 4100 4100 4100 0
528 20250219 101400 38310520 4100 4110 4120 4100 509
529 20250219 101300 36216175 4100 4110 4110 4100 109
530 20250219 101200 35768785 4115 4115 4115 4115 5
531 20250219 101100 35748210 4110 4110 4110 4110 0
532 20250219 101000 35748210 4110 4110 4110 4110 652
533 20250219 100900 33068490 4105 4105 4105 4105 11
534 20250219 100800 33023335 4105 4105 4105 4105 0
535 20250219 100700 33023335 4105 4105 4105 4105 2
536 20250219 100600 33015125 4110 4110 4110 4110 1
537 20250219 100500 33011015 4115 4115 4115 4115 0
538 20250219 100400 33011015 4115 4110 4115 4110 1000
539 20250219 100300 28896565 4110 4100 4110 4100 501
540 20250219 100200 26839050 4100 4100 4100 4100 10
541 20250219 100100 26798050 4095 4095 4095 4095 1
542 20250219 100000 26793955 4095 4095 4095 4095 11
543 20250219 095900 26748910 4095 4100 4100 4095 97
544 20250219 095800 26351355 4100 4100 4100 4100 0
545 20250219 095700 26351355 4100 4095 4100 4095 56
546 20250219 095600 26122030 4100 4100 4100 4100 19
547 20250219 095500 26044130 4100 4100 4100 4100 40
548 20250219 095400 25880130 4100 4100 4100 4100 4
549 20250219 095300 25863730 4100 4100 4100 4100 0
550 20250219 095200 25863730 4100 4100 4100 4100 0
551 20250219 095100 25863730 4100 4100 4100 4100 0
552 20250219 095000 25863730 4100 4100 4100 4100 10
553 20250219 094900 25822730 4100 4100 4100 4100 0
554 20250219 094800 25822730 4100 4100 4100 4100 0
555 20250219 094700 25822730 4100 4100 4100 4100 21
556 20250219 094600 25736630 4100 4105 4105 4100 15
557 20250219 094500 25675105 4110 4110 4110 4110 0
558 20250219 094400 25675105 4110 4110 4110 4110 0
559 20250219 094300 25675105 4110 4110 4110 4110 4
560 20250219 094200 25658665 4090 4090 4090 4090 0
561 20250219 094100 25658665 4090 4100 4100 4090 26
562 20250219 094000 25552105 4110 4110 4110 4110 0
563 20250219 093900 25552105 4110 4110 4110 4110 0
564 20250219 093800 25552105 4110 4110 4110 4110 57
565 20250219 093700 25317835 4110 4110 4110 4110 2
566 20250219 093600 25309615 4095 4095 4095 4095 17
567 20250219 093500 25240000 4095 4095 4095 4095 879
568 20250219 093400 21640495 4095 4095 4095 4095 3
569 20250219 093300 21628210 4095 4095 4095 4095 96
570 20250219 093200 21235090 4095 4095 4095 4095 0
571 20250219 093100 21235090 4095 4105 4105 4095 161
572 20250219 093000 20574245 4105 4105 4105 4105 107
573 20250219 092900 20135010 4100 4100 4100 4100 1
574 20250219 092800 20130910 4090 4090 4090 4090 0
575 20250219 092700 20130910 4090 4090 4090 4090 0
576 20250219 092600 20130910 4090 4095 4095 4090 1026
577 20250219 092500 15934565 4090 4090 4090 4090 24
578 20250219 092400 15836405 4110 4110 4110 4110 214
579 20250219 092300 14956865 4120 4120 4120 4120 0
580 20250219 092200 14956865 4120 4120 4120 4120 0
581 20250219 092100 14956865 4120 4120 4120 4120 0
582 20250219 092000 14956865 4120 4095 4120 4095 1005
583 20250219 091900 10828045 4085 4085 4085 4085 0
584 20250219 091800 10828045 4085 4090 4090 4085 730
585 20250219 091700 7845720 4090 4090 4090 4090 150
586 20250219 091600 7232220 4100 4100 4100 4100 0
587 20250219 091500 7232220 4100 4100 4100 4100 13
588 20250219 091400 7178920 4105 4105 4105 4105 30
589 20250219 091300 7055770 4105 4105 4105 4105 50
590 20250219 091200 6850520 4105 4105 4105 4105 9
591 20250219 091100 6813575 4105 4105 4105 4105 0
592 20250219 091000 6813575 4105 4105 4105 4105 2
593 20250219 090900 6805365 4085 4085 4085 4085 1
594 20250219 090800 6801280 4110 4110 4110 4110 88
595 20250219 090700 6439600 4110 4115 4115 4110 272
596 20250219 090600 5321670 4110 4110 4110 4110 42
597 20250219 090500 5149050 4110 4110 4110 4110 146
598 20250219 090400 4548990 4110 4110 4110 4110 0
599 20250219 090300 4548990 4110 4085 4120 4045 809
600 20250219 090200 1250020 4085 4090 4090 4080 54
601 20250219 090100 1029420 4085 4085 4085 4085 0
602 20250219 090000 1029420 4085 4085 4085 4085 252

1
013570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,26319633,0,107252504475,0.00
20250214,0,26319633,0,105804924660,0.00
20250213,0,26319633,0,105804924660,0.00
20250212,0,26319633,0,103436157690,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 26319633 0 107252504475 0.00
3 20250214 0 26319633 0 105804924660 0.00
4 20250213 0 26319633 0 105804924660 0.00
5 20250212 0 26319633 0 103436157690 0.00