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

603
014280/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190100,307490685,4110,4110,4110,4110,864
20250219,190000,307490685,4110,4110,4110,4110,0
20250219,185900,307490685,4110,4110,4110,4110,0
20250219,185800,307490685,4110,4110,4110,4110,0
20250219,185700,307490685,4110,4110,4110,4110,0
20250219,185600,307490685,4110,4110,4110,4110,0
20250219,185500,307490685,4110,4110,4110,4110,0
20250219,185400,307490685,4110,4110,4110,4110,0
20250219,185300,307490685,4110,4110,4110,4110,0
20250219,185200,307490685,4110,4110,4110,4110,0
20250219,185100,307490685,4110,4110,4110,4110,0
20250219,185000,307490685,4110,4110,4110,4110,0
20250219,184900,307490685,4110,4110,4110,4110,0
20250219,184800,307490685,4110,4110,4110,4110,0
20250219,184700,307490685,4110,4110,4110,4110,0
20250219,184600,307490685,4110,4110,4110,4110,0
20250219,184500,307490685,4110,4110,4110,4110,0
20250219,184400,307490685,4110,4110,4110,4110,0
20250219,184300,307490685,4110,4110,4110,4110,0
20250219,184200,307490685,4110,4110,4110,4110,0
20250219,184100,307490685,4110,4110,4110,4110,0
20250219,184000,307490685,4110,4110,4110,4110,0
20250219,183900,307490685,4110,4110,4110,4110,0
20250219,183800,307490685,4110,4110,4110,4110,0
20250219,183700,307490685,4110,4110,4110,4110,0
20250219,183600,307490685,4110,4110,4110,4110,0
20250219,183500,307490685,4110,4110,4110,4110,0
20250219,183400,307490685,4110,4110,4110,4110,0
20250219,183300,307490685,4110,4110,4110,4110,0
20250219,183200,307490685,4110,4110,4110,4110,0
20250219,183100,307490685,4110,4110,4110,4110,864
20250219,183000,307490685,4110,4110,4110,4110,0
20250219,182900,307490685,4110,4110,4110,4110,0
20250219,182800,307490685,4110,4110,4110,4110,0
20250219,182700,307490685,4110,4110,4110,4110,0
20250219,182600,307490685,4110,4110,4110,4110,0
20250219,182500,307490685,4110,4110,4110,4110,0
20250219,182400,307490685,4110,4110,4110,4110,0
20250219,182300,307490685,4110,4110,4110,4110,0
20250219,182200,307490685,4110,4110,4110,4110,0
20250219,182100,307490685,4110,4110,4110,4110,0
20250219,182000,307490685,4110,4110,4110,4110,0
20250219,181900,307490685,4110,4110,4110,4110,0
20250219,181800,307490685,4110,4110,4110,4110,0
20250219,181700,307490685,4110,4110,4110,4110,0
20250219,181600,307490685,4110,4110,4110,4110,0
20250219,181500,307490685,4110,4110,4110,4110,0
20250219,181400,307490685,4110,4110,4110,4110,0
20250219,181300,307490685,4110,4110,4110,4110,0
20250219,181200,307490685,4110,4110,4110,4110,0
20250219,181100,307490685,4110,4110,4110,4110,0
20250219,181000,307490685,4110,4110,4110,4110,0
20250219,180900,307490685,4110,4110,4110,4110,0
20250219,180800,307490685,4110,4110,4110,4110,0
20250219,180700,307490685,4110,4110,4110,4110,0
20250219,180600,307490685,4110,4110,4110,4110,0
20250219,180500,307490685,4110,4110,4110,4110,0
20250219,180400,307490685,4110,4110,4110,4110,0
20250219,180300,307490685,4110,4110,4110,4110,0
20250219,180200,307490685,4110,4110,4110,4110,0
20250219,180100,307490685,4110,4110,4110,4110,864
20250219,180000,307490685,4110,4110,4110,4110,0
20250219,175900,307490685,4110,4110,4110,4110,0
20250219,175800,307490685,4110,4110,4110,4110,0
20250219,175700,307490685,4110,4110,4110,4110,0
20250219,175600,307490685,4110,4110,4110,4110,0
20250219,175500,307490685,4110,4110,4110,4110,0
20250219,175400,307490685,4110,4110,4110,4110,0
20250219,175300,307490685,4110,4110,4110,4110,0
20250219,175200,307490685,4110,4110,4110,4110,0
20250219,175100,307490685,4110,4110,4110,4110,0
20250219,175000,307490685,4110,4110,4110,4110,0
20250219,174900,307490685,4110,4110,4110,4110,0
20250219,174800,307490685,4110,4110,4110,4110,0
20250219,174700,307490685,4110,4110,4110,4110,0
20250219,174600,307490685,4110,4110,4110,4110,0
20250219,174500,307490685,4110,4110,4110,4110,0
20250219,174400,307490685,4110,4110,4110,4110,0
20250219,174300,307490685,4110,4110,4110,4110,0
20250219,174200,307490685,4110,4110,4110,4110,0
20250219,174100,307490685,4110,4110,4110,4110,0
20250219,174000,307490685,4110,4110,4110,4110,0
20250219,173900,307490685,4110,4110,4110,4110,0
20250219,173800,307490685,4110,4110,4110,4110,0
20250219,173700,307490685,4110,4110,4110,4110,0
20250219,173600,307490685,4110,4110,4110,4110,0
20250219,173500,307490685,4110,4110,4110,4110,0
20250219,173400,307490685,4110,4110,4110,4110,0
20250219,173300,307490685,4110,4110,4110,4110,0
20250219,173200,307490685,4110,4110,4110,4110,0
20250219,173100,307490685,4110,4110,4110,4110,864
20250219,173000,307490685,4110,4110,4110,4110,0
20250219,172900,307490685,4110,4110,4110,4110,0
20250219,172800,307490685,4110,4110,4110,4110,0
20250219,172700,307490685,4110,4110,4110,4110,0
20250219,172600,307490685,4110,4110,4110,4110,0
20250219,172500,307490685,4110,4110,4110,4110,0
20250219,172400,307490685,4110,4110,4110,4110,0
20250219,172300,307490685,4110,4110,4110,4110,0
20250219,172200,307490685,4110,4110,4110,4110,0
20250219,172100,307490685,4110,4110,4110,4110,0
20250219,172000,307490685,4110,4110,4110,4110,0
20250219,171900,307490685,4110,4110,4110,4110,0
20250219,171800,307490685,4110,4110,4110,4110,0
20250219,171700,307490685,4110,4110,4110,4110,0
20250219,171600,307490685,4110,4110,4110,4110,0
20250219,171500,307490685,4110,4110,4110,4110,0
20250219,171400,307490685,4110,4110,4110,4110,0
20250219,171300,307490685,4110,4110,4110,4110,0
20250219,171200,307490685,4110,4110,4110,4110,0
20250219,171100,307490685,4110,4110,4110,4110,0
20250219,171000,307490685,4110,4110,4110,4110,0
20250219,170900,307490685,4110,4110,4110,4110,0
20250219,170800,307490685,4110,4110,4110,4110,0
20250219,170700,307490685,4110,4110,4110,4110,0
20250219,170600,307490685,4110,4110,4110,4110,0
20250219,170500,307490685,4110,4110,4110,4110,0
20250219,170400,307490685,4110,4110,4110,4110,0
20250219,170300,307490685,4110,4110,4110,4110,0
20250219,170200,307490685,4110,4110,4110,4110,0
20250219,170100,307490685,4110,4110,4110,4110,864
20250219,170000,307490685,4110,4110,4110,4110,0
20250219,165900,307490685,4110,4110,4110,4110,0
20250219,165800,307490685,4110,4110,4110,4110,0
20250219,165700,307490685,4110,4110,4110,4110,0
20250219,165600,307490685,4110,4110,4110,4110,0
20250219,165500,307490685,4110,4110,4110,4110,0
20250219,165400,307490685,4110,4110,4110,4110,0
20250219,165300,307490685,4110,4110,4110,4110,0
20250219,165200,307490685,4110,4110,4110,4110,0
20250219,165100,307490685,4110,4110,4110,4110,0
20250219,165000,307490685,4110,4110,4110,4110,0
20250219,164900,307490685,4110,4110,4110,4110,0
20250219,164800,307490685,4110,4110,4110,4110,0
20250219,164700,307490685,4110,4110,4110,4110,0
20250219,164600,307490685,4110,4110,4110,4110,0
20250219,164500,307490685,4110,4110,4110,4110,0
20250219,164400,307490685,4110,4110,4110,4110,0
20250219,164300,307490685,4110,4110,4110,4110,0
20250219,164200,307490685,4110,4110,4110,4110,0
20250219,164100,307490685,4110,4110,4110,4110,0
20250219,164000,307490685,4110,4110,4110,4110,0
20250219,163900,307490685,4110,4110,4110,4110,0
20250219,163800,307490685,4110,4110,4110,4110,0
20250219,163700,307490685,4110,4110,4110,4110,0
20250219,163600,307490685,4110,4110,4110,4110,0
20250219,163500,307490685,4110,4110,4110,4110,0
20250219,163400,307490685,4110,4110,4110,4110,0
20250219,163300,307490685,4110,4110,4110,4110,0
20250219,163200,307490685,4110,4110,4110,4110,0
20250219,163100,307490685,4110,4110,4110,4110,864
20250219,163000,307490685,4110,4110,4110,4110,0
20250219,162900,307490685,4110,4110,4110,4110,0
20250219,162800,307490685,4110,4110,4110,4110,0
20250219,162700,307490685,4110,4110,4110,4110,0
20250219,162600,307490685,4110,4110,4110,4110,0
20250219,162500,307490685,4110,4110,4110,4110,0
20250219,162400,307490685,4110,4110,4110,4110,0
20250219,162300,307490685,4110,4110,4110,4110,0
20250219,162200,307490685,4110,4110,4110,4110,0
20250219,162100,307490685,4110,4110,4110,4110,0
20250219,162000,307490685,4110,4110,4110,4110,0
20250219,161900,307490685,4110,4110,4110,4110,0
20250219,161800,307490685,4110,4110,4110,4110,0
20250219,161700,307490685,4110,4110,4110,4110,0
20250219,161600,307490685,4110,4110,4110,4110,0
20250219,161500,307490685,4110,4110,4110,4110,0
20250219,161400,307490685,4110,4110,4110,4110,0
20250219,161300,307490685,4110,4110,4110,4110,0
20250219,161200,307490685,4110,4110,4110,4110,0
20250219,161100,307490685,4110,4110,4110,4110,0
20250219,161000,307490685,4110,4110,4110,4110,0
20250219,160900,307490685,4110,4110,4110,4110,0
20250219,160800,307490685,4110,4110,4110,4110,0
20250219,160700,307490685,4110,4110,4110,4110,0
20250219,160600,307490685,4110,4110,4110,4110,0
20250219,160500,307490685,4110,4110,4110,4110,0
20250219,160400,307490685,4110,4110,4110,4110,0
20250219,160300,307490685,4110,4110,4110,4110,0
20250219,160200,307490685,4110,4110,4110,4110,0
20250219,160100,307490685,4110,4110,4110,4110,864
20250219,160000,307490685,4110,4110,4110,4110,0
20250219,155900,307490685,4110,4110,4110,4110,0
20250219,155800,307490685,4110,4110,4110,4110,0
20250219,155700,307490685,4110,4110,4110,4110,0
20250219,155600,307490685,4110,4110,4110,4110,0
20250219,155500,307490685,4110,4110,4110,4110,0
20250219,155400,307490685,4110,4110,4110,4110,0
20250219,155300,307490685,4110,4110,4110,4110,0
20250219,155200,307490685,4110,4110,4110,4110,0
20250219,155100,307490685,4110,4110,4110,4110,0
20250219,155000,307490685,4110,4110,4110,4110,0
20250219,154900,307490685,4110,4110,4110,4110,0
20250219,154800,307490685,4110,4110,4110,4110,0
20250219,154700,307490685,4110,4110,4110,4110,0
20250219,154600,307490685,4110,4110,4110,4110,0
20250219,154500,307490685,4110,4110,4110,4110,0
20250219,154400,307490685,4110,4110,4110,4110,0
20250219,154300,307490685,4110,4110,4110,4110,0
20250219,154200,307490685,4110,4110,4110,4110,0
20250219,154100,307490685,4110,4110,4110,4110,0
20250219,154000,307490685,4110,4110,4110,4110,0
20250219,153900,307490685,4110,4110,4110,4110,0
20250219,153800,307490685,4110,4110,4110,4110,0
20250219,153700,307490685,4110,4110,4110,4110,0
20250219,153600,307490685,4110,4110,4110,4110,0
20250219,153500,307490685,4110,4110,4110,4110,0
20250219,153400,307490685,4110,4110,4110,4110,0
20250219,153300,307490685,4110,4110,4110,4110,0
20250219,153200,307490685,4110,4110,4110,4110,0
20250219,153100,307490685,4110,4110,4110,4110,864
20250219,153000,307490685,4110,4110,4110,4110,864
20250219,152900,303939645,4115,4115,4115,4115,0
20250219,152800,303939645,4115,4115,4115,4115,0
20250219,152700,303939645,4115,4115,4115,4115,0
20250219,152600,303939645,4115,4115,4115,4115,0
20250219,152500,303939645,4115,4115,4115,4115,0
20250219,152400,303939645,4115,4115,4115,4115,0
20250219,152300,303939645,4115,4115,4115,4115,0
20250219,152200,303939645,4115,4115,4115,4115,0
20250219,152100,303939645,4115,4115,4115,4115,0
20250219,152000,303939645,4115,4115,4115,4115,0
20250219,151900,303939645,4115,4115,4115,4115,100
20250219,151800,303528145,4125,4110,4125,4110,217
20250219,151700,302634810,4125,4110,4125,4110,198
20250219,151600,301818660,4125,4110,4125,4110,141
20250219,151500,301239135,4110,4120,4120,4110,41
20250219,151400,301070605,4125,4110,4125,4110,44
20250219,151300,300889725,4125,4110,4125,4110,41
20250219,151200,300721200,4125,4110,4125,4110,96
20250219,151100,300326085,4105,4105,4105,4105,41
20250219,151000,300157780,4120,4120,4120,4105,45
20250219,150900,299972995,4120,4105,4120,4105,42
20250219,150800,299800570,4120,4120,4120,4105,145
20250219,150700,299203785,4120,4120,4120,4105,43
20250219,150600,299027240,4105,4120,4120,4105,42
20250219,150500,298854785,4105,4110,4110,4105,41
20250219,150400,298686470,4120,4115,4120,4105,45
20250219,150300,298501680,4105,4115,4115,4105,43
20250219,150200,298325130,4115,4115,4115,4105,164
20250219,150100,297650680,4100,4100,4100,4100,41
20250219,150000,297482580,4105,4105,4105,4105,41
20250219,145900,297314275,4105,4105,4105,4105,41
20250219,145800,297145970,4105,4105,4115,4105,83
20250219,145700,296805245,4115,4105,4115,4105,42
20250219,145600,296632825,4115,4105,4115,4105,41
20250219,145500,296464510,4105,4105,4105,4105,41
20250219,145400,296296205,4115,4105,4115,4105,42
20250219,145300,296123785,4105,4115,4115,4105,42
20250219,145200,295951365,4105,4105,4105,4105,41
20250219,145100,295783060,4115,4115,4115,4105,43
20250219,145000,295606525,4105,4105,4105,4105,41
20250219,144900,295438220,4105,4115,4115,4105,51
20250219,144800,295228765,4105,4115,4115,4105,42
20250219,144700,295056345,4105,4105,4105,4105,40
20250219,144600,294892145,4105,4105,4105,4105,41
20250219,144500,294723840,4105,4115,4115,4105,43
20250219,144400,294547305,4105,4105,4105,4105,41
20250219,144300,294379000,4105,4110,4110,4105,41
20250219,144200,294210685,4105,4110,4110,4105,41
20250219,144100,294042345,4105,4100,4105,4100,80
20250219,144000,293714140,4110,4110,4110,4110,2
20250219,143900,293705920,4105,4105,4105,4105,81
20250219,143800,293373415,4105,4110,4110,4105,41
20250219,143700,293204915,4110,4110,4110,4110,41
20250219,143600,293036405,4110,4100,4110,4100,85
20250219,143500,292687465,4100,4105,4105,4100,65
20250219,143400,292420845,4100,4100,4100,4100,41
20250219,143300,292252745,4100,4100,4100,4100,41
20250219,143200,292084645,4100,4100,4100,4100,41
20250219,143100,291916545,4105,4100,4105,4100,52
20250219,143000,291703340,4105,4100,4105,4100,93
20250219,142900,291322030,4095,4100,4100,4095,295
20250219,142800,290112735,4100,4100,4100,4100,62
20250219,142700,289858535,4100,4100,4105,4100,75
20250219,142600,289550930,4105,4105,4105,4105,154
20250219,142500,288918760,4105,4105,4105,4105,45
20250219,142400,288734035,4105,4105,4105,4105,41
20250219,142300,288565730,4105,4105,4105,4105,132
20250219,142200,288023870,4100,4100,4100,4100,291
20250219,142100,286830770,4100,4100,4100,4100,140
20250219,142000,286256770,4100,4105,4105,4100,286
20250219,141900,285083180,4105,4105,4105,4105,120
20250219,141800,284590580,4105,4105,4105,4105,41
20250219,141700,284422275,4110,4110,4110,4110,48
20250219,141600,284224995,4110,4110,4110,4110,205
20250219,141500,283382445,4110,4110,4110,4110,59
20250219,141400,283139955,4110,4110,4110,4110,59
20250219,141300,282897465,4110,4110,4110,4110,91
20250219,141200,282523455,4115,4110,4115,4110,95
20250219,141100,282132990,4110,4110,4110,4110,61
20250219,141000,281882280,4110,4110,4110,4110,92
20250219,140900,281504160,4110,4110,4110,4110,92
20250219,140800,281126040,4110,4110,4110,4110,41
20250219,140700,280957530,4110,4110,4110,4110,89
20250219,140600,280591740,4110,4110,4110,4110,126
20250219,140500,280073880,4115,4110,4115,4110,43
20250219,140400,279897140,4110,4110,4110,4105,92
20250219,140300,279519220,4105,4110,4110,4105,137
20250219,140200,278956355,4110,4110,4110,4110,44
20250219,140100,278775515,4110,4110,4110,4110,100
20250219,140000,278364515,4110,4115,4115,4110,91
20250219,135900,277990310,4115,4115,4115,4115,101
20250219,135800,277574695,4125,4115,4125,4115,126
20250219,135700,277055845,4115,4115,4115,4115,41
20250219,135600,276887130,4115,4120,4120,4115,163
20250219,135500,276216220,4115,4120,4120,4115,41
20250219,135400,276047435,4120,4120,4120,4120,41
20250219,135300,275878515,4120,4115,4120,4115,252
20250219,135200,274840705,4115,4130,4130,4110,843
20250219,135100,271370440,4130,4105,4130,4105,261
20250219,135000,270295685,4105,4105,4105,4105,91
20250219,134900,269922130,4105,4100,4105,4100,237
20250219,134800,268949335,4100,4100,4100,4100,696
20250219,134700,266095735,4100,4100,4100,4100,58
20250219,134600,265857935,4100,4100,4100,4100,159
20250219,134500,265206035,4100,4105,4105,4100,44
20250219,134400,265025620,4100,4105,4105,4100,42
20250219,134300,264853415,4100,4105,4105,4100,126
20250219,134200,264336390,4110,4105,4110,4105,17
20250219,134100,264266600,4110,4110,4110,4105,18
20250219,134000,264192700,4105,4105,4105,4105,67
20250219,133900,263917665,4105,4105,4105,4105,68
20250219,133800,263638525,4110,4110,4110,4110,240
20250219,133700,262652125,4110,4110,4110,4110,313
20250219,133600,261365695,4110,4110,4110,4110,102
20250219,133500,260946475,4110,4105,4110,4105,197
20250219,133400,260137165,4105,4100,4105,4100,18
20250219,133300,260063315,4100,4100,4100,4100,51
20250219,133200,259854215,4105,4105,4105,4105,68
20250219,133100,259575075,4105,4105,4105,4105,84
20250219,133000,259230255,4100,4100,4100,4100,100
20250219,132900,258820255,4110,4105,4110,4105,159
20250219,132800,258167505,4100,4100,4100,4100,0
20250219,132700,258167505,4100,4100,4100,4100,51
20250219,132600,257958405,4110,4105,4110,4105,106
20250219,132500,257523270,4100,4100,4100,4100,16
20250219,132400,257457670,4100,4100,4100,4100,17
20250219,132300,257387970,4100,4100,4105,4100,120
20250219,132200,256895950,4100,4100,4100,4100,18
20250219,132100,256822150,4105,4105,4105,4105,4
20250219,132000,256805730,4100,4100,4100,4100,120
20250219,131900,256313730,4100,4100,4100,4100,19
20250219,131800,256235830,4105,4105,4105,4105,20
20250219,131700,256153730,4100,4105,4105,4100,487
20250219,131600,254156390,4105,4105,4105,4105,50
20250219,131500,253951140,4105,4105,4105,4105,0
20250219,131400,253951140,4105,4105,4105,4105,0
20250219,131300,253951140,4105,4105,4105,4105,101
20250219,131200,253536535,4110,4105,4110,4105,72
20250219,131100,253240945,4105,4105,4105,4105,395
20250219,131000,251619470,4105,4105,4110,4105,106
20250219,130900,251184320,4110,4110,4110,4110,1
20250219,130800,251180210,4110,4110,4110,4110,0
20250219,130700,251180210,4110,4110,4110,4110,124
20250219,130600,250670570,4110,4110,4110,4110,0
20250219,130500,250670570,4110,4110,4110,4110,39
20250219,130400,250510280,4110,4110,4110,4110,266
20250219,130300,249417020,4105,4105,4105,4105,118
20250219,130200,248932630,4105,4105,4105,4105,18
20250219,130100,248858740,4105,4105,4105,4105,2
20250219,130000,248850530,4105,4105,4105,4105,241
20250219,125900,247861225,4110,4105,4110,4105,41
20250219,125800,247692800,4105,4105,4105,4105,67
20250219,125700,247417765,4105,4105,4105,4105,51
20250219,125600,247208410,4105,4110,4110,4105,51
20250219,125500,246999050,4110,4105,4110,4105,55
20250219,125400,246773250,4105,4105,4105,4105,299
20250219,125300,245545855,4105,4110,4110,4105,603
20250219,125200,243068030,4110,4110,4110,4110,1
20250219,125100,243063920,4110,4110,4110,4110,0
20250219,125000,243063920,4110,4105,4110,4100,1715
20250219,124900,236019035,4105,4105,4105,4105,17
20250219,124800,235949250,4115,4115,4115,4115,2
20250219,124700,235941020,4120,4120,4120,4120,0
20250219,124600,235941020,4120,4125,4125,4120,1813
20250219,124500,228464820,4130,4105,4155,4105,1383
20250219,124400,222753980,4100,4100,4100,4100,0
20250219,124300,222753980,4100,4105,4105,4100,112
20250219,124200,222294730,4105,4105,4105,4105,1
20250219,124100,222290625,4100,4100,4100,4100,0
20250219,124000,222290625,4100,4100,4100,4100,53
20250219,123900,222073325,4105,4100,4105,4100,204
20250219,123800,221236065,4095,4095,4095,4095,0
20250219,123700,221236065,4095,4100,4100,4095,1593
20250219,123600,214704770,4105,4105,4105,4105,171
20250219,123500,214002815,4100,4100,4100,4100,16
20250219,123400,213937215,4100,4100,4100,4100,18
20250219,123300,213863415,4100,4100,4105,4100,558
20250219,123200,211575460,4100,4100,4100,4100,16
20250219,123100,211509860,4105,4105,4105,4105,714
20250219,123000,208578890,4105,4105,4105,4105,117
20250219,122900,208098605,4105,4105,4105,4105,17
20250219,122800,208028820,4105,4105,4105,4105,17
20250219,122700,207959035,4105,4105,4105,4105,115
20250219,122600,207486960,4110,4105,4110,4105,26
20250219,122500,207380180,4105,4105,4105,4105,18
20250219,122400,207306290,4105,4105,4105,4105,67
20250219,122300,207031255,4105,4105,4105,4105,67
20250219,122200,206756220,4105,4105,4105,4105,17
20250219,122100,206686435,4105,4105,4105,4105,0
20250219,122000,206686435,4105,4105,4110,4105,102
20250219,121900,206267720,4105,4105,4105,4105,18
20250219,121800,206193830,4105,4110,4110,4105,18
20250219,121700,206119930,4105,4105,4105,4105,154
20250219,121600,205487760,4105,4110,4110,4105,19
20250219,121500,205409760,4105,4110,4110,4105,298
20250219,121400,204186315,4105,4105,4105,4105,52
20250219,121300,203972855,4105,4105,4105,4105,50
20250219,121200,203767605,4105,4105,4105,4105,0
20250219,121100,203767605,4105,4105,4105,4105,0
20250219,121000,203767605,4105,4110,4110,4105,90
20250219,120900,203397955,4110,4105,4110,4105,116
20250219,120800,202921275,4105,4105,4105,4105,17
20250219,120700,202851490,4105,4105,4105,4105,102
20250219,120600,202432780,4105,4105,4110,4105,179
20250219,120500,201697980,4105,4105,4105,4105,17
20250219,120400,201628195,4105,4105,4105,4105,51
20250219,120300,201418840,4105,4105,4105,4105,50
20250219,120200,201213590,4105,4105,4105,4105,0
20250219,120100,201213590,4105,4110,4110,4105,1500
20250219,120000,195052850,4110,4115,4115,4110,121
20250219,115900,194555440,4110,4110,4110,4110,2
20250219,115800,194547220,4115,4115,4115,4110,21
20250219,115700,194460815,4115,4115,4120,4110,247
20250219,115600,193444435,4115,4115,4115,4115,1
20250219,115500,193440320,4115,4110,4115,4110,2
20250219,115400,193432095,4110,4110,4110,4110,51
20250219,115300,193222485,4110,4110,4110,4110,81
20250219,115200,192889575,4110,4110,4110,4110,5
20250219,115100,192869025,4105,4105,4105,4105,70
20250219,115000,192581675,4100,4100,4100,4100,50
20250219,114900,192376675,4110,4100,4110,4100,217
20250219,114800,191485525,4100,4100,4100,4100,17
20250219,114700,191415825,4100,4100,4100,4100,141
20250219,114600,190837725,4100,4100,4100,4100,18
20250219,114500,190763925,4100,4100,4100,4100,0
20250219,114400,190763925,4100,4100,4100,4100,101
20250219,114300,190349825,4100,4100,4100,4100,0
20250219,114200,190349825,4100,4105,4110,4100,2617
20250219,114100,179616265,4110,4110,4110,4110,7
20250219,114000,179587495,4110,4105,4110,4105,177
20250219,113900,178860275,4105,4105,4105,4105,12
20250219,113800,178811015,4105,4105,4105,4105,75
20250219,113700,178503140,4100,4105,4105,4100,65
20250219,113600,178236570,4105,4105,4105,4105,34
20250219,113500,178097000,4100,4105,4105,4100,8
20250219,113400,178064165,4110,4100,4110,4100,133
20250219,113300,177518710,4105,4105,4105,4105,12
20250219,113200,177469450,4100,4100,4100,4100,60
20250219,113100,177223450,4100,4100,4100,4100,0
20250219,113000,177223450,4100,4100,4100,4100,85
20250219,112900,176874950,4100,4100,4100,4100,327
20250219,112800,175534250,4100,4095,4100,4095,22
20250219,112700,175444135,4095,4100,4100,4095,124
20250219,112600,174936335,4095,4095,4095,4095,0
20250219,112500,174936335,4095,4095,4095,4095,76
20250219,112400,174625115,4095,4095,4095,4095,118
20250219,112300,174141905,4100,4095,4100,4095,17
20250219,112200,174072285,4095,4100,4100,4095,20
20250219,112100,173990375,4095,4095,4095,4095,51
20250219,112000,173781530,4095,4095,4095,4095,50
20250219,111900,173576780,4100,4100,4100,4100,2
20250219,111800,173568580,4095,4095,4095,4095,0
20250219,111700,173568580,4095,4095,4095,4095,171
20250219,111600,172868335,4090,4090,4090,4090,17
20250219,111500,172798805,4090,4095,4095,4090,1074
20250219,111400,168401615,4095,4095,4095,4095,318
20250219,111300,167099405,4095,4100,4100,4095,6
20250219,111200,167074810,4100,4095,4100,4095,51
20250219,111100,166865945,4095,4095,4095,4095,67
20250219,111000,166591580,4095,4100,4100,4095,92
20250219,110900,166214805,4100,4095,4100,4095,27
20250219,110800,166104230,4095,4095,4095,4095,1
20250219,110700,166100135,4095,4095,4095,4095,101
20250219,110600,165686540,4100,4100,4100,4100,10
20250219,110500,165645540,4100,4100,4100,4100,0
20250219,110400,165645540,4100,4095,4100,4095,1055
20250219,110300,161320300,4095,4100,4100,4095,132
20250219,110200,160779710,4100,4100,4100,4100,2
20250219,110100,160771510,4095,4095,4095,4095,102
20250219,110000,160353820,4100,4095,4100,4095,12
20250219,105900,160304670,4095,4090,4095,4090,263
20250219,105800,159227690,4095,4095,4095,4095,200
20250219,105700,158408690,4095,4100,4100,4095,149
20250219,105600,157798215,4100,4100,4100,4100,4
20250219,105500,157781815,4100,4095,4100,4095,570
20250219,105400,155447655,4095,4090,4095,4090,148
20250219,105300,154842185,4090,4090,4090,4090,0
20250219,105200,154842185,4090,4095,4095,4090,24
20250219,105100,154743985,4095,4090,4095,4090,122
20250219,105000,154244985,4090,4095,4095,4090,350
20250219,104900,152811890,4100,4095,4100,4095,12
20250219,104800,152762745,4095,4095,4095,4095,132
20250219,104700,152222205,4095,4095,4095,4095,115
20250219,104600,151751280,4095,4095,4095,4095,10
20250219,104500,151710330,4100,4095,4100,4095,553
20250219,104400,149445745,4100,4100,4100,4095,725
20250219,104300,146473755,4095,4095,4100,4095,155
20250219,104200,145839015,4095,4100,4100,4095,266
20250219,104100,144748500,4100,4100,4100,4100,1642
20250219,104000,138016300,4100,4105,4105,4100,4
20250219,103900,137999885,4100,4110,4110,4100,912
20250219,103800,134260065,4105,4105,4105,4105,16
20250219,103700,134194385,4105,4105,4105,4105,120
20250219,103600,133701785,4105,4105,4105,4105,19
20250219,103500,133623790,4105,4105,4105,4105,117
20250219,103400,133143505,4105,4105,4105,4105,118
20250219,103300,132659115,4105,4105,4105,4105,129
20250219,103200,132129570,4110,4115,4115,4110,1147
20250219,103100,127415150,4110,4110,4110,4110,1298
20250219,103000,122080370,4115,4115,4115,4110,1682
20250219,102900,115164285,4115,4115,4115,4115,17
20250219,102800,115094330,4115,4115,4115,4115,17
20250219,102700,115024375,4115,4115,4115,4115,101
20250219,102600,114608760,4120,4120,4120,4120,0
20250219,102500,114608760,4120,4115,4120,4115,48
20250219,102400,114411090,4120,4120,4120,4120,336
20250219,102300,113026770,4120,4120,4120,4120,18
20250219,102200,112952610,4120,4120,4120,4120,18
20250219,102100,112878450,4120,4120,4120,4120,119
20250219,102000,112388170,4120,4120,4120,4120,16
20250219,101900,112322250,4125,4125,4125,4125,5
20250219,101800,112301625,4120,4120,4120,4120,123
20250219,101700,111794865,4120,4120,4120,4120,17
20250219,101600,111724825,4120,4120,4120,4120,16
20250219,101500,111658905,4125,4125,4125,4120,94
20250219,101400,111271240,4120,4120,4120,4120,117
20250219,101300,110789200,4120,4120,4120,4120,18
20250219,101200,110715040,4120,4120,4120,4120,17
20250219,101100,110645000,4120,4120,4120,4120,118
20250219,101000,110158840,4120,4120,4120,4120,0
20250219,100900,110158840,4120,4120,4120,4120,68
20250219,100800,109878680,4125,4120,4125,4120,120
20250219,100700,109384275,4120,4120,4120,4120,67
20250219,100600,109108235,4120,4120,4120,4120,13
20250219,100500,109054675,4120,4120,4120,4120,130
20250219,100400,108519075,4120,4120,4125,4120,273
20250219,100300,107393750,4120,4120,4120,4120,0
20250219,100200,107393750,4120,4120,4120,4120,23
20250219,100100,107298990,4120,4125,4125,4120,269
20250219,100000,106190205,4125,4125,4125,4125,10
20250219,095900,106148955,4120,4120,4120,4120,22
20250219,095800,106058315,4130,4130,4130,4120,609
20250219,095700,103546200,4145,4145,4145,4145,1
20250219,095600,103542055,4130,4130,4130,4130,51
20250219,095500,103331425,4130,4135,4150,4130,489
20250219,095400,101309405,4140,4125,4155,4125,1276
20250219,095300,96022035,4120,4120,4120,4120,0
20250219,095200,96022035,4120,4120,4120,4120,0
20250219,095100,96022035,4120,4120,4120,4120,102
20250219,095000,95601795,4125,4125,4125,4125,10
20250219,094900,95560545,4130,4130,4130,4130,1
20250219,094800,95556415,4125,4120,4125,4120,133
20250219,094700,95008300,4115,4120,4120,4115,296
20250219,094600,93789530,4125,4125,4125,4125,2
20250219,094500,93781280,4125,4125,4125,4125,51
20250219,094400,93570905,4120,4120,4120,4120,100
20250219,094300,93158905,4120,4120,4120,4120,529
20250219,094200,90979425,4120,4120,4120,4120,0
20250219,094100,90979425,4120,4125,4125,4120,68
20250219,094000,90699180,4125,4125,4125,4125,0
20250219,093900,90699180,4125,4120,4125,4120,115
20250219,093800,90224885,4120,4120,4120,4120,100
20250219,093700,89812885,4120,4120,4120,4120,510
20250219,093600,87711685,4120,4125,4125,4120,542
20250219,093500,85476935,4125,4120,4130,4120,512
20250219,093400,83365185,4125,4120,4130,4120,218
20250219,093300,82465935,4125,4125,4125,4125,0
20250219,093200,82465935,4125,4125,4125,4125,7
20250219,093100,82437060,4120,4125,4125,4120,72
20250219,093000,82140315,4130,4130,4130,4130,2
20250219,092900,82132055,4135,4135,4135,4135,0
20250219,092800,82132055,4135,4120,4135,4115,1345
20250219,092700,76583940,4125,4125,4125,4125,14
20250219,092600,76526190,4120,4125,4125,4120,40
20250219,092500,76361245,4125,4120,4125,4120,2296
20250219,092400,66901210,4120,4125,4125,4120,698
20250219,092300,64022215,4125,4125,4125,4125,124
20250219,092200,63510715,4125,4125,4125,4125,520
20250219,092100,61365715,4125,4125,4125,4125,102
20250219,092000,60944965,4125,4125,4125,4125,0
20250219,091900,60944965,4125,4135,4135,4125,1138
20250219,091800,56249040,4135,4135,4135,4135,616
20250219,091700,53701880,4135,4135,4135,4135,190
20250219,091600,52916230,4140,4130,4140,4125,786
20250219,091500,49667095,4135,4130,4135,4130,503
20250219,091400,47589700,4135,4130,4135,4130,4673
20250219,091300,28284555,4125,4135,4135,4125,671
20250219,091200,25512170,4140,4140,4140,4140,1
20250219,091100,25508030,4140,4140,4140,4140,51
20250219,091000,25296890,4140,4140,4140,4130,791
20250219,090900,22023670,4145,4150,4150,4130,4355
20250219,090800,3999590,4150,4150,4155,4150,65
20250219,090700,3729835,4155,4155,4155,4155,5
20250219,090600,3709060,4150,4155,4155,4150,33
20250219,090500,3571980,4155,4155,4155,4155,36
20250219,090400,3422400,4155,4160,4160,4155,83
20250219,090300,3077495,4160,4160,4160,4160,0
20250219,090200,3077495,4160,4160,4160,4160,0
20250219,090100,3077495,4160,4190,4190,4160,260
20250219,090000,1990855,4200,4200,4205,4190,474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 190100 307490685 4110 4110 4110 4110 864
3 20250219 190000 307490685 4110 4110 4110 4110 0
4 20250219 185900 307490685 4110 4110 4110 4110 0
5 20250219 185800 307490685 4110 4110 4110 4110 0
6 20250219 185700 307490685 4110 4110 4110 4110 0
7 20250219 185600 307490685 4110 4110 4110 4110 0
8 20250219 185500 307490685 4110 4110 4110 4110 0
9 20250219 185400 307490685 4110 4110 4110 4110 0
10 20250219 185300 307490685 4110 4110 4110 4110 0
11 20250219 185200 307490685 4110 4110 4110 4110 0
12 20250219 185100 307490685 4110 4110 4110 4110 0
13 20250219 185000 307490685 4110 4110 4110 4110 0
14 20250219 184900 307490685 4110 4110 4110 4110 0
15 20250219 184800 307490685 4110 4110 4110 4110 0
16 20250219 184700 307490685 4110 4110 4110 4110 0
17 20250219 184600 307490685 4110 4110 4110 4110 0
18 20250219 184500 307490685 4110 4110 4110 4110 0
19 20250219 184400 307490685 4110 4110 4110 4110 0
20 20250219 184300 307490685 4110 4110 4110 4110 0
21 20250219 184200 307490685 4110 4110 4110 4110 0
22 20250219 184100 307490685 4110 4110 4110 4110 0
23 20250219 184000 307490685 4110 4110 4110 4110 0
24 20250219 183900 307490685 4110 4110 4110 4110 0
25 20250219 183800 307490685 4110 4110 4110 4110 0
26 20250219 183700 307490685 4110 4110 4110 4110 0
27 20250219 183600 307490685 4110 4110 4110 4110 0
28 20250219 183500 307490685 4110 4110 4110 4110 0
29 20250219 183400 307490685 4110 4110 4110 4110 0
30 20250219 183300 307490685 4110 4110 4110 4110 0
31 20250219 183200 307490685 4110 4110 4110 4110 0
32 20250219 183100 307490685 4110 4110 4110 4110 864
33 20250219 183000 307490685 4110 4110 4110 4110 0
34 20250219 182900 307490685 4110 4110 4110 4110 0
35 20250219 182800 307490685 4110 4110 4110 4110 0
36 20250219 182700 307490685 4110 4110 4110 4110 0
37 20250219 182600 307490685 4110 4110 4110 4110 0
38 20250219 182500 307490685 4110 4110 4110 4110 0
39 20250219 182400 307490685 4110 4110 4110 4110 0
40 20250219 182300 307490685 4110 4110 4110 4110 0
41 20250219 182200 307490685 4110 4110 4110 4110 0
42 20250219 182100 307490685 4110 4110 4110 4110 0
43 20250219 182000 307490685 4110 4110 4110 4110 0
44 20250219 181900 307490685 4110 4110 4110 4110 0
45 20250219 181800 307490685 4110 4110 4110 4110 0
46 20250219 181700 307490685 4110 4110 4110 4110 0
47 20250219 181600 307490685 4110 4110 4110 4110 0
48 20250219 181500 307490685 4110 4110 4110 4110 0
49 20250219 181400 307490685 4110 4110 4110 4110 0
50 20250219 181300 307490685 4110 4110 4110 4110 0
51 20250219 181200 307490685 4110 4110 4110 4110 0
52 20250219 181100 307490685 4110 4110 4110 4110 0
53 20250219 181000 307490685 4110 4110 4110 4110 0
54 20250219 180900 307490685 4110 4110 4110 4110 0
55 20250219 180800 307490685 4110 4110 4110 4110 0
56 20250219 180700 307490685 4110 4110 4110 4110 0
57 20250219 180600 307490685 4110 4110 4110 4110 0
58 20250219 180500 307490685 4110 4110 4110 4110 0
59 20250219 180400 307490685 4110 4110 4110 4110 0
60 20250219 180300 307490685 4110 4110 4110 4110 0
61 20250219 180200 307490685 4110 4110 4110 4110 0
62 20250219 180100 307490685 4110 4110 4110 4110 864
63 20250219 180000 307490685 4110 4110 4110 4110 0
64 20250219 175900 307490685 4110 4110 4110 4110 0
65 20250219 175800 307490685 4110 4110 4110 4110 0
66 20250219 175700 307490685 4110 4110 4110 4110 0
67 20250219 175600 307490685 4110 4110 4110 4110 0
68 20250219 175500 307490685 4110 4110 4110 4110 0
69 20250219 175400 307490685 4110 4110 4110 4110 0
70 20250219 175300 307490685 4110 4110 4110 4110 0
71 20250219 175200 307490685 4110 4110 4110 4110 0
72 20250219 175100 307490685 4110 4110 4110 4110 0
73 20250219 175000 307490685 4110 4110 4110 4110 0
74 20250219 174900 307490685 4110 4110 4110 4110 0
75 20250219 174800 307490685 4110 4110 4110 4110 0
76 20250219 174700 307490685 4110 4110 4110 4110 0
77 20250219 174600 307490685 4110 4110 4110 4110 0
78 20250219 174500 307490685 4110 4110 4110 4110 0
79 20250219 174400 307490685 4110 4110 4110 4110 0
80 20250219 174300 307490685 4110 4110 4110 4110 0
81 20250219 174200 307490685 4110 4110 4110 4110 0
82 20250219 174100 307490685 4110 4110 4110 4110 0
83 20250219 174000 307490685 4110 4110 4110 4110 0
84 20250219 173900 307490685 4110 4110 4110 4110 0
85 20250219 173800 307490685 4110 4110 4110 4110 0
86 20250219 173700 307490685 4110 4110 4110 4110 0
87 20250219 173600 307490685 4110 4110 4110 4110 0
88 20250219 173500 307490685 4110 4110 4110 4110 0
89 20250219 173400 307490685 4110 4110 4110 4110 0
90 20250219 173300 307490685 4110 4110 4110 4110 0
91 20250219 173200 307490685 4110 4110 4110 4110 0
92 20250219 173100 307490685 4110 4110 4110 4110 864
93 20250219 173000 307490685 4110 4110 4110 4110 0
94 20250219 172900 307490685 4110 4110 4110 4110 0
95 20250219 172800 307490685 4110 4110 4110 4110 0
96 20250219 172700 307490685 4110 4110 4110 4110 0
97 20250219 172600 307490685 4110 4110 4110 4110 0
98 20250219 172500 307490685 4110 4110 4110 4110 0
99 20250219 172400 307490685 4110 4110 4110 4110 0
100 20250219 172300 307490685 4110 4110 4110 4110 0
101 20250219 172200 307490685 4110 4110 4110 4110 0
102 20250219 172100 307490685 4110 4110 4110 4110 0
103 20250219 172000 307490685 4110 4110 4110 4110 0
104 20250219 171900 307490685 4110 4110 4110 4110 0
105 20250219 171800 307490685 4110 4110 4110 4110 0
106 20250219 171700 307490685 4110 4110 4110 4110 0
107 20250219 171600 307490685 4110 4110 4110 4110 0
108 20250219 171500 307490685 4110 4110 4110 4110 0
109 20250219 171400 307490685 4110 4110 4110 4110 0
110 20250219 171300 307490685 4110 4110 4110 4110 0
111 20250219 171200 307490685 4110 4110 4110 4110 0
112 20250219 171100 307490685 4110 4110 4110 4110 0
113 20250219 171000 307490685 4110 4110 4110 4110 0
114 20250219 170900 307490685 4110 4110 4110 4110 0
115 20250219 170800 307490685 4110 4110 4110 4110 0
116 20250219 170700 307490685 4110 4110 4110 4110 0
117 20250219 170600 307490685 4110 4110 4110 4110 0
118 20250219 170500 307490685 4110 4110 4110 4110 0
119 20250219 170400 307490685 4110 4110 4110 4110 0
120 20250219 170300 307490685 4110 4110 4110 4110 0
121 20250219 170200 307490685 4110 4110 4110 4110 0
122 20250219 170100 307490685 4110 4110 4110 4110 864
123 20250219 170000 307490685 4110 4110 4110 4110 0
124 20250219 165900 307490685 4110 4110 4110 4110 0
125 20250219 165800 307490685 4110 4110 4110 4110 0
126 20250219 165700 307490685 4110 4110 4110 4110 0
127 20250219 165600 307490685 4110 4110 4110 4110 0
128 20250219 165500 307490685 4110 4110 4110 4110 0
129 20250219 165400 307490685 4110 4110 4110 4110 0
130 20250219 165300 307490685 4110 4110 4110 4110 0
131 20250219 165200 307490685 4110 4110 4110 4110 0
132 20250219 165100 307490685 4110 4110 4110 4110 0
133 20250219 165000 307490685 4110 4110 4110 4110 0
134 20250219 164900 307490685 4110 4110 4110 4110 0
135 20250219 164800 307490685 4110 4110 4110 4110 0
136 20250219 164700 307490685 4110 4110 4110 4110 0
137 20250219 164600 307490685 4110 4110 4110 4110 0
138 20250219 164500 307490685 4110 4110 4110 4110 0
139 20250219 164400 307490685 4110 4110 4110 4110 0
140 20250219 164300 307490685 4110 4110 4110 4110 0
141 20250219 164200 307490685 4110 4110 4110 4110 0
142 20250219 164100 307490685 4110 4110 4110 4110 0
143 20250219 164000 307490685 4110 4110 4110 4110 0
144 20250219 163900 307490685 4110 4110 4110 4110 0
145 20250219 163800 307490685 4110 4110 4110 4110 0
146 20250219 163700 307490685 4110 4110 4110 4110 0
147 20250219 163600 307490685 4110 4110 4110 4110 0
148 20250219 163500 307490685 4110 4110 4110 4110 0
149 20250219 163400 307490685 4110 4110 4110 4110 0
150 20250219 163300 307490685 4110 4110 4110 4110 0
151 20250219 163200 307490685 4110 4110 4110 4110 0
152 20250219 163100 307490685 4110 4110 4110 4110 864
153 20250219 163000 307490685 4110 4110 4110 4110 0
154 20250219 162900 307490685 4110 4110 4110 4110 0
155 20250219 162800 307490685 4110 4110 4110 4110 0
156 20250219 162700 307490685 4110 4110 4110 4110 0
157 20250219 162600 307490685 4110 4110 4110 4110 0
158 20250219 162500 307490685 4110 4110 4110 4110 0
159 20250219 162400 307490685 4110 4110 4110 4110 0
160 20250219 162300 307490685 4110 4110 4110 4110 0
161 20250219 162200 307490685 4110 4110 4110 4110 0
162 20250219 162100 307490685 4110 4110 4110 4110 0
163 20250219 162000 307490685 4110 4110 4110 4110 0
164 20250219 161900 307490685 4110 4110 4110 4110 0
165 20250219 161800 307490685 4110 4110 4110 4110 0
166 20250219 161700 307490685 4110 4110 4110 4110 0
167 20250219 161600 307490685 4110 4110 4110 4110 0
168 20250219 161500 307490685 4110 4110 4110 4110 0
169 20250219 161400 307490685 4110 4110 4110 4110 0
170 20250219 161300 307490685 4110 4110 4110 4110 0
171 20250219 161200 307490685 4110 4110 4110 4110 0
172 20250219 161100 307490685 4110 4110 4110 4110 0
173 20250219 161000 307490685 4110 4110 4110 4110 0
174 20250219 160900 307490685 4110 4110 4110 4110 0
175 20250219 160800 307490685 4110 4110 4110 4110 0
176 20250219 160700 307490685 4110 4110 4110 4110 0
177 20250219 160600 307490685 4110 4110 4110 4110 0
178 20250219 160500 307490685 4110 4110 4110 4110 0
179 20250219 160400 307490685 4110 4110 4110 4110 0
180 20250219 160300 307490685 4110 4110 4110 4110 0
181 20250219 160200 307490685 4110 4110 4110 4110 0
182 20250219 160100 307490685 4110 4110 4110 4110 864
183 20250219 160000 307490685 4110 4110 4110 4110 0
184 20250219 155900 307490685 4110 4110 4110 4110 0
185 20250219 155800 307490685 4110 4110 4110 4110 0
186 20250219 155700 307490685 4110 4110 4110 4110 0
187 20250219 155600 307490685 4110 4110 4110 4110 0
188 20250219 155500 307490685 4110 4110 4110 4110 0
189 20250219 155400 307490685 4110 4110 4110 4110 0
190 20250219 155300 307490685 4110 4110 4110 4110 0
191 20250219 155200 307490685 4110 4110 4110 4110 0
192 20250219 155100 307490685 4110 4110 4110 4110 0
193 20250219 155000 307490685 4110 4110 4110 4110 0
194 20250219 154900 307490685 4110 4110 4110 4110 0
195 20250219 154800 307490685 4110 4110 4110 4110 0
196 20250219 154700 307490685 4110 4110 4110 4110 0
197 20250219 154600 307490685 4110 4110 4110 4110 0
198 20250219 154500 307490685 4110 4110 4110 4110 0
199 20250219 154400 307490685 4110 4110 4110 4110 0
200 20250219 154300 307490685 4110 4110 4110 4110 0
201 20250219 154200 307490685 4110 4110 4110 4110 0
202 20250219 154100 307490685 4110 4110 4110 4110 0
203 20250219 154000 307490685 4110 4110 4110 4110 0
204 20250219 153900 307490685 4110 4110 4110 4110 0
205 20250219 153800 307490685 4110 4110 4110 4110 0
206 20250219 153700 307490685 4110 4110 4110 4110 0
207 20250219 153600 307490685 4110 4110 4110 4110 0
208 20250219 153500 307490685 4110 4110 4110 4110 0
209 20250219 153400 307490685 4110 4110 4110 4110 0
210 20250219 153300 307490685 4110 4110 4110 4110 0
211 20250219 153200 307490685 4110 4110 4110 4110 0
212 20250219 153100 307490685 4110 4110 4110 4110 864
213 20250219 153000 307490685 4110 4110 4110 4110 864
214 20250219 152900 303939645 4115 4115 4115 4115 0
215 20250219 152800 303939645 4115 4115 4115 4115 0
216 20250219 152700 303939645 4115 4115 4115 4115 0
217 20250219 152600 303939645 4115 4115 4115 4115 0
218 20250219 152500 303939645 4115 4115 4115 4115 0
219 20250219 152400 303939645 4115 4115 4115 4115 0
220 20250219 152300 303939645 4115 4115 4115 4115 0
221 20250219 152200 303939645 4115 4115 4115 4115 0
222 20250219 152100 303939645 4115 4115 4115 4115 0
223 20250219 152000 303939645 4115 4115 4115 4115 0
224 20250219 151900 303939645 4115 4115 4115 4115 100
225 20250219 151800 303528145 4125 4110 4125 4110 217
226 20250219 151700 302634810 4125 4110 4125 4110 198
227 20250219 151600 301818660 4125 4110 4125 4110 141
228 20250219 151500 301239135 4110 4120 4120 4110 41
229 20250219 151400 301070605 4125 4110 4125 4110 44
230 20250219 151300 300889725 4125 4110 4125 4110 41
231 20250219 151200 300721200 4125 4110 4125 4110 96
232 20250219 151100 300326085 4105 4105 4105 4105 41
233 20250219 151000 300157780 4120 4120 4120 4105 45
234 20250219 150900 299972995 4120 4105 4120 4105 42
235 20250219 150800 299800570 4120 4120 4120 4105 145
236 20250219 150700 299203785 4120 4120 4120 4105 43
237 20250219 150600 299027240 4105 4120 4120 4105 42
238 20250219 150500 298854785 4105 4110 4110 4105 41
239 20250219 150400 298686470 4120 4115 4120 4105 45
240 20250219 150300 298501680 4105 4115 4115 4105 43
241 20250219 150200 298325130 4115 4115 4115 4105 164
242 20250219 150100 297650680 4100 4100 4100 4100 41
243 20250219 150000 297482580 4105 4105 4105 4105 41
244 20250219 145900 297314275 4105 4105 4105 4105 41
245 20250219 145800 297145970 4105 4105 4115 4105 83
246 20250219 145700 296805245 4115 4105 4115 4105 42
247 20250219 145600 296632825 4115 4105 4115 4105 41
248 20250219 145500 296464510 4105 4105 4105 4105 41
249 20250219 145400 296296205 4115 4105 4115 4105 42
250 20250219 145300 296123785 4105 4115 4115 4105 42
251 20250219 145200 295951365 4105 4105 4105 4105 41
252 20250219 145100 295783060 4115 4115 4115 4105 43
253 20250219 145000 295606525 4105 4105 4105 4105 41
254 20250219 144900 295438220 4105 4115 4115 4105 51
255 20250219 144800 295228765 4105 4115 4115 4105 42
256 20250219 144700 295056345 4105 4105 4105 4105 40
257 20250219 144600 294892145 4105 4105 4105 4105 41
258 20250219 144500 294723840 4105 4115 4115 4105 43
259 20250219 144400 294547305 4105 4105 4105 4105 41
260 20250219 144300 294379000 4105 4110 4110 4105 41
261 20250219 144200 294210685 4105 4110 4110 4105 41
262 20250219 144100 294042345 4105 4100 4105 4100 80
263 20250219 144000 293714140 4110 4110 4110 4110 2
264 20250219 143900 293705920 4105 4105 4105 4105 81
265 20250219 143800 293373415 4105 4110 4110 4105 41
266 20250219 143700 293204915 4110 4110 4110 4110 41
267 20250219 143600 293036405 4110 4100 4110 4100 85
268 20250219 143500 292687465 4100 4105 4105 4100 65
269 20250219 143400 292420845 4100 4100 4100 4100 41
270 20250219 143300 292252745 4100 4100 4100 4100 41
271 20250219 143200 292084645 4100 4100 4100 4100 41
272 20250219 143100 291916545 4105 4100 4105 4100 52
273 20250219 143000 291703340 4105 4100 4105 4100 93
274 20250219 142900 291322030 4095 4100 4100 4095 295
275 20250219 142800 290112735 4100 4100 4100 4100 62
276 20250219 142700 289858535 4100 4100 4105 4100 75
277 20250219 142600 289550930 4105 4105 4105 4105 154
278 20250219 142500 288918760 4105 4105 4105 4105 45
279 20250219 142400 288734035 4105 4105 4105 4105 41
280 20250219 142300 288565730 4105 4105 4105 4105 132
281 20250219 142200 288023870 4100 4100 4100 4100 291
282 20250219 142100 286830770 4100 4100 4100 4100 140
283 20250219 142000 286256770 4100 4105 4105 4100 286
284 20250219 141900 285083180 4105 4105 4105 4105 120
285 20250219 141800 284590580 4105 4105 4105 4105 41
286 20250219 141700 284422275 4110 4110 4110 4110 48
287 20250219 141600 284224995 4110 4110 4110 4110 205
288 20250219 141500 283382445 4110 4110 4110 4110 59
289 20250219 141400 283139955 4110 4110 4110 4110 59
290 20250219 141300 282897465 4110 4110 4110 4110 91
291 20250219 141200 282523455 4115 4110 4115 4110 95
292 20250219 141100 282132990 4110 4110 4110 4110 61
293 20250219 141000 281882280 4110 4110 4110 4110 92
294 20250219 140900 281504160 4110 4110 4110 4110 92
295 20250219 140800 281126040 4110 4110 4110 4110 41
296 20250219 140700 280957530 4110 4110 4110 4110 89
297 20250219 140600 280591740 4110 4110 4110 4110 126
298 20250219 140500 280073880 4115 4110 4115 4110 43
299 20250219 140400 279897140 4110 4110 4110 4105 92
300 20250219 140300 279519220 4105 4110 4110 4105 137
301 20250219 140200 278956355 4110 4110 4110 4110 44
302 20250219 140100 278775515 4110 4110 4110 4110 100
303 20250219 140000 278364515 4110 4115 4115 4110 91
304 20250219 135900 277990310 4115 4115 4115 4115 101
305 20250219 135800 277574695 4125 4115 4125 4115 126
306 20250219 135700 277055845 4115 4115 4115 4115 41
307 20250219 135600 276887130 4115 4120 4120 4115 163
308 20250219 135500 276216220 4115 4120 4120 4115 41
309 20250219 135400 276047435 4120 4120 4120 4120 41
310 20250219 135300 275878515 4120 4115 4120 4115 252
311 20250219 135200 274840705 4115 4130 4130 4110 843
312 20250219 135100 271370440 4130 4105 4130 4105 261
313 20250219 135000 270295685 4105 4105 4105 4105 91
314 20250219 134900 269922130 4105 4100 4105 4100 237
315 20250219 134800 268949335 4100 4100 4100 4100 696
316 20250219 134700 266095735 4100 4100 4100 4100 58
317 20250219 134600 265857935 4100 4100 4100 4100 159
318 20250219 134500 265206035 4100 4105 4105 4100 44
319 20250219 134400 265025620 4100 4105 4105 4100 42
320 20250219 134300 264853415 4100 4105 4105 4100 126
321 20250219 134200 264336390 4110 4105 4110 4105 17
322 20250219 134100 264266600 4110 4110 4110 4105 18
323 20250219 134000 264192700 4105 4105 4105 4105 67
324 20250219 133900 263917665 4105 4105 4105 4105 68
325 20250219 133800 263638525 4110 4110 4110 4110 240
326 20250219 133700 262652125 4110 4110 4110 4110 313
327 20250219 133600 261365695 4110 4110 4110 4110 102
328 20250219 133500 260946475 4110 4105 4110 4105 197
329 20250219 133400 260137165 4105 4100 4105 4100 18
330 20250219 133300 260063315 4100 4100 4100 4100 51
331 20250219 133200 259854215 4105 4105 4105 4105 68
332 20250219 133100 259575075 4105 4105 4105 4105 84
333 20250219 133000 259230255 4100 4100 4100 4100 100
334 20250219 132900 258820255 4110 4105 4110 4105 159
335 20250219 132800 258167505 4100 4100 4100 4100 0
336 20250219 132700 258167505 4100 4100 4100 4100 51
337 20250219 132600 257958405 4110 4105 4110 4105 106
338 20250219 132500 257523270 4100 4100 4100 4100 16
339 20250219 132400 257457670 4100 4100 4100 4100 17
340 20250219 132300 257387970 4100 4100 4105 4100 120
341 20250219 132200 256895950 4100 4100 4100 4100 18
342 20250219 132100 256822150 4105 4105 4105 4105 4
343 20250219 132000 256805730 4100 4100 4100 4100 120
344 20250219 131900 256313730 4100 4100 4100 4100 19
345 20250219 131800 256235830 4105 4105 4105 4105 20
346 20250219 131700 256153730 4100 4105 4105 4100 487
347 20250219 131600 254156390 4105 4105 4105 4105 50
348 20250219 131500 253951140 4105 4105 4105 4105 0
349 20250219 131400 253951140 4105 4105 4105 4105 0
350 20250219 131300 253951140 4105 4105 4105 4105 101
351 20250219 131200 253536535 4110 4105 4110 4105 72
352 20250219 131100 253240945 4105 4105 4105 4105 395
353 20250219 131000 251619470 4105 4105 4110 4105 106
354 20250219 130900 251184320 4110 4110 4110 4110 1
355 20250219 130800 251180210 4110 4110 4110 4110 0
356 20250219 130700 251180210 4110 4110 4110 4110 124
357 20250219 130600 250670570 4110 4110 4110 4110 0
358 20250219 130500 250670570 4110 4110 4110 4110 39
359 20250219 130400 250510280 4110 4110 4110 4110 266
360 20250219 130300 249417020 4105 4105 4105 4105 118
361 20250219 130200 248932630 4105 4105 4105 4105 18
362 20250219 130100 248858740 4105 4105 4105 4105 2
363 20250219 130000 248850530 4105 4105 4105 4105 241
364 20250219 125900 247861225 4110 4105 4110 4105 41
365 20250219 125800 247692800 4105 4105 4105 4105 67
366 20250219 125700 247417765 4105 4105 4105 4105 51
367 20250219 125600 247208410 4105 4110 4110 4105 51
368 20250219 125500 246999050 4110 4105 4110 4105 55
369 20250219 125400 246773250 4105 4105 4105 4105 299
370 20250219 125300 245545855 4105 4110 4110 4105 603
371 20250219 125200 243068030 4110 4110 4110 4110 1
372 20250219 125100 243063920 4110 4110 4110 4110 0
373 20250219 125000 243063920 4110 4105 4110 4100 1715
374 20250219 124900 236019035 4105 4105 4105 4105 17
375 20250219 124800 235949250 4115 4115 4115 4115 2
376 20250219 124700 235941020 4120 4120 4120 4120 0
377 20250219 124600 235941020 4120 4125 4125 4120 1813
378 20250219 124500 228464820 4130 4105 4155 4105 1383
379 20250219 124400 222753980 4100 4100 4100 4100 0
380 20250219 124300 222753980 4100 4105 4105 4100 112
381 20250219 124200 222294730 4105 4105 4105 4105 1
382 20250219 124100 222290625 4100 4100 4100 4100 0
383 20250219 124000 222290625 4100 4100 4100 4100 53
384 20250219 123900 222073325 4105 4100 4105 4100 204
385 20250219 123800 221236065 4095 4095 4095 4095 0
386 20250219 123700 221236065 4095 4100 4100 4095 1593
387 20250219 123600 214704770 4105 4105 4105 4105 171
388 20250219 123500 214002815 4100 4100 4100 4100 16
389 20250219 123400 213937215 4100 4100 4100 4100 18
390 20250219 123300 213863415 4100 4100 4105 4100 558
391 20250219 123200 211575460 4100 4100 4100 4100 16
392 20250219 123100 211509860 4105 4105 4105 4105 714
393 20250219 123000 208578890 4105 4105 4105 4105 117
394 20250219 122900 208098605 4105 4105 4105 4105 17
395 20250219 122800 208028820 4105 4105 4105 4105 17
396 20250219 122700 207959035 4105 4105 4105 4105 115
397 20250219 122600 207486960 4110 4105 4110 4105 26
398 20250219 122500 207380180 4105 4105 4105 4105 18
399 20250219 122400 207306290 4105 4105 4105 4105 67
400 20250219 122300 207031255 4105 4105 4105 4105 67
401 20250219 122200 206756220 4105 4105 4105 4105 17
402 20250219 122100 206686435 4105 4105 4105 4105 0
403 20250219 122000 206686435 4105 4105 4110 4105 102
404 20250219 121900 206267720 4105 4105 4105 4105 18
405 20250219 121800 206193830 4105 4110 4110 4105 18
406 20250219 121700 206119930 4105 4105 4105 4105 154
407 20250219 121600 205487760 4105 4110 4110 4105 19
408 20250219 121500 205409760 4105 4110 4110 4105 298
409 20250219 121400 204186315 4105 4105 4105 4105 52
410 20250219 121300 203972855 4105 4105 4105 4105 50
411 20250219 121200 203767605 4105 4105 4105 4105 0
412 20250219 121100 203767605 4105 4105 4105 4105 0
413 20250219 121000 203767605 4105 4110 4110 4105 90
414 20250219 120900 203397955 4110 4105 4110 4105 116
415 20250219 120800 202921275 4105 4105 4105 4105 17
416 20250219 120700 202851490 4105 4105 4105 4105 102
417 20250219 120600 202432780 4105 4105 4110 4105 179
418 20250219 120500 201697980 4105 4105 4105 4105 17
419 20250219 120400 201628195 4105 4105 4105 4105 51
420 20250219 120300 201418840 4105 4105 4105 4105 50
421 20250219 120200 201213590 4105 4105 4105 4105 0
422 20250219 120100 201213590 4105 4110 4110 4105 1500
423 20250219 120000 195052850 4110 4115 4115 4110 121
424 20250219 115900 194555440 4110 4110 4110 4110 2
425 20250219 115800 194547220 4115 4115 4115 4110 21
426 20250219 115700 194460815 4115 4115 4120 4110 247
427 20250219 115600 193444435 4115 4115 4115 4115 1
428 20250219 115500 193440320 4115 4110 4115 4110 2
429 20250219 115400 193432095 4110 4110 4110 4110 51
430 20250219 115300 193222485 4110 4110 4110 4110 81
431 20250219 115200 192889575 4110 4110 4110 4110 5
432 20250219 115100 192869025 4105 4105 4105 4105 70
433 20250219 115000 192581675 4100 4100 4100 4100 50
434 20250219 114900 192376675 4110 4100 4110 4100 217
435 20250219 114800 191485525 4100 4100 4100 4100 17
436 20250219 114700 191415825 4100 4100 4100 4100 141
437 20250219 114600 190837725 4100 4100 4100 4100 18
438 20250219 114500 190763925 4100 4100 4100 4100 0
439 20250219 114400 190763925 4100 4100 4100 4100 101
440 20250219 114300 190349825 4100 4100 4100 4100 0
441 20250219 114200 190349825 4100 4105 4110 4100 2617
442 20250219 114100 179616265 4110 4110 4110 4110 7
443 20250219 114000 179587495 4110 4105 4110 4105 177
444 20250219 113900 178860275 4105 4105 4105 4105 12
445 20250219 113800 178811015 4105 4105 4105 4105 75
446 20250219 113700 178503140 4100 4105 4105 4100 65
447 20250219 113600 178236570 4105 4105 4105 4105 34
448 20250219 113500 178097000 4100 4105 4105 4100 8
449 20250219 113400 178064165 4110 4100 4110 4100 133
450 20250219 113300 177518710 4105 4105 4105 4105 12
451 20250219 113200 177469450 4100 4100 4100 4100 60
452 20250219 113100 177223450 4100 4100 4100 4100 0
453 20250219 113000 177223450 4100 4100 4100 4100 85
454 20250219 112900 176874950 4100 4100 4100 4100 327
455 20250219 112800 175534250 4100 4095 4100 4095 22
456 20250219 112700 175444135 4095 4100 4100 4095 124
457 20250219 112600 174936335 4095 4095 4095 4095 0
458 20250219 112500 174936335 4095 4095 4095 4095 76
459 20250219 112400 174625115 4095 4095 4095 4095 118
460 20250219 112300 174141905 4100 4095 4100 4095 17
461 20250219 112200 174072285 4095 4100 4100 4095 20
462 20250219 112100 173990375 4095 4095 4095 4095 51
463 20250219 112000 173781530 4095 4095 4095 4095 50
464 20250219 111900 173576780 4100 4100 4100 4100 2
465 20250219 111800 173568580 4095 4095 4095 4095 0
466 20250219 111700 173568580 4095 4095 4095 4095 171
467 20250219 111600 172868335 4090 4090 4090 4090 17
468 20250219 111500 172798805 4090 4095 4095 4090 1074
469 20250219 111400 168401615 4095 4095 4095 4095 318
470 20250219 111300 167099405 4095 4100 4100 4095 6
471 20250219 111200 167074810 4100 4095 4100 4095 51
472 20250219 111100 166865945 4095 4095 4095 4095 67
473 20250219 111000 166591580 4095 4100 4100 4095 92
474 20250219 110900 166214805 4100 4095 4100 4095 27
475 20250219 110800 166104230 4095 4095 4095 4095 1
476 20250219 110700 166100135 4095 4095 4095 4095 101
477 20250219 110600 165686540 4100 4100 4100 4100 10
478 20250219 110500 165645540 4100 4100 4100 4100 0
479 20250219 110400 165645540 4100 4095 4100 4095 1055
480 20250219 110300 161320300 4095 4100 4100 4095 132
481 20250219 110200 160779710 4100 4100 4100 4100 2
482 20250219 110100 160771510 4095 4095 4095 4095 102
483 20250219 110000 160353820 4100 4095 4100 4095 12
484 20250219 105900 160304670 4095 4090 4095 4090 263
485 20250219 105800 159227690 4095 4095 4095 4095 200
486 20250219 105700 158408690 4095 4100 4100 4095 149
487 20250219 105600 157798215 4100 4100 4100 4100 4
488 20250219 105500 157781815 4100 4095 4100 4095 570
489 20250219 105400 155447655 4095 4090 4095 4090 148
490 20250219 105300 154842185 4090 4090 4090 4090 0
491 20250219 105200 154842185 4090 4095 4095 4090 24
492 20250219 105100 154743985 4095 4090 4095 4090 122
493 20250219 105000 154244985 4090 4095 4095 4090 350
494 20250219 104900 152811890 4100 4095 4100 4095 12
495 20250219 104800 152762745 4095 4095 4095 4095 132
496 20250219 104700 152222205 4095 4095 4095 4095 115
497 20250219 104600 151751280 4095 4095 4095 4095 10
498 20250219 104500 151710330 4100 4095 4100 4095 553
499 20250219 104400 149445745 4100 4100 4100 4095 725
500 20250219 104300 146473755 4095 4095 4100 4095 155
501 20250219 104200 145839015 4095 4100 4100 4095 266
502 20250219 104100 144748500 4100 4100 4100 4100 1642
503 20250219 104000 138016300 4100 4105 4105 4100 4
504 20250219 103900 137999885 4100 4110 4110 4100 912
505 20250219 103800 134260065 4105 4105 4105 4105 16
506 20250219 103700 134194385 4105 4105 4105 4105 120
507 20250219 103600 133701785 4105 4105 4105 4105 19
508 20250219 103500 133623790 4105 4105 4105 4105 117
509 20250219 103400 133143505 4105 4105 4105 4105 118
510 20250219 103300 132659115 4105 4105 4105 4105 129
511 20250219 103200 132129570 4110 4115 4115 4110 1147
512 20250219 103100 127415150 4110 4110 4110 4110 1298
513 20250219 103000 122080370 4115 4115 4115 4110 1682
514 20250219 102900 115164285 4115 4115 4115 4115 17
515 20250219 102800 115094330 4115 4115 4115 4115 17
516 20250219 102700 115024375 4115 4115 4115 4115 101
517 20250219 102600 114608760 4120 4120 4120 4120 0
518 20250219 102500 114608760 4120 4115 4120 4115 48
519 20250219 102400 114411090 4120 4120 4120 4120 336
520 20250219 102300 113026770 4120 4120 4120 4120 18
521 20250219 102200 112952610 4120 4120 4120 4120 18
522 20250219 102100 112878450 4120 4120 4120 4120 119
523 20250219 102000 112388170 4120 4120 4120 4120 16
524 20250219 101900 112322250 4125 4125 4125 4125 5
525 20250219 101800 112301625 4120 4120 4120 4120 123
526 20250219 101700 111794865 4120 4120 4120 4120 17
527 20250219 101600 111724825 4120 4120 4120 4120 16
528 20250219 101500 111658905 4125 4125 4125 4120 94
529 20250219 101400 111271240 4120 4120 4120 4120 117
530 20250219 101300 110789200 4120 4120 4120 4120 18
531 20250219 101200 110715040 4120 4120 4120 4120 17
532 20250219 101100 110645000 4120 4120 4120 4120 118
533 20250219 101000 110158840 4120 4120 4120 4120 0
534 20250219 100900 110158840 4120 4120 4120 4120 68
535 20250219 100800 109878680 4125 4120 4125 4120 120
536 20250219 100700 109384275 4120 4120 4120 4120 67
537 20250219 100600 109108235 4120 4120 4120 4120 13
538 20250219 100500 109054675 4120 4120 4120 4120 130
539 20250219 100400 108519075 4120 4120 4125 4120 273
540 20250219 100300 107393750 4120 4120 4120 4120 0
541 20250219 100200 107393750 4120 4120 4120 4120 23
542 20250219 100100 107298990 4120 4125 4125 4120 269
543 20250219 100000 106190205 4125 4125 4125 4125 10
544 20250219 095900 106148955 4120 4120 4120 4120 22
545 20250219 095800 106058315 4130 4130 4130 4120 609
546 20250219 095700 103546200 4145 4145 4145 4145 1
547 20250219 095600 103542055 4130 4130 4130 4130 51
548 20250219 095500 103331425 4130 4135 4150 4130 489
549 20250219 095400 101309405 4140 4125 4155 4125 1276
550 20250219 095300 96022035 4120 4120 4120 4120 0
551 20250219 095200 96022035 4120 4120 4120 4120 0
552 20250219 095100 96022035 4120 4120 4120 4120 102
553 20250219 095000 95601795 4125 4125 4125 4125 10
554 20250219 094900 95560545 4130 4130 4130 4130 1
555 20250219 094800 95556415 4125 4120 4125 4120 133
556 20250219 094700 95008300 4115 4120 4120 4115 296
557 20250219 094600 93789530 4125 4125 4125 4125 2
558 20250219 094500 93781280 4125 4125 4125 4125 51
559 20250219 094400 93570905 4120 4120 4120 4120 100
560 20250219 094300 93158905 4120 4120 4120 4120 529
561 20250219 094200 90979425 4120 4120 4120 4120 0
562 20250219 094100 90979425 4120 4125 4125 4120 68
563 20250219 094000 90699180 4125 4125 4125 4125 0
564 20250219 093900 90699180 4125 4120 4125 4120 115
565 20250219 093800 90224885 4120 4120 4120 4120 100
566 20250219 093700 89812885 4120 4120 4120 4120 510
567 20250219 093600 87711685 4120 4125 4125 4120 542
568 20250219 093500 85476935 4125 4120 4130 4120 512
569 20250219 093400 83365185 4125 4120 4130 4120 218
570 20250219 093300 82465935 4125 4125 4125 4125 0
571 20250219 093200 82465935 4125 4125 4125 4125 7
572 20250219 093100 82437060 4120 4125 4125 4120 72
573 20250219 093000 82140315 4130 4130 4130 4130 2
574 20250219 092900 82132055 4135 4135 4135 4135 0
575 20250219 092800 82132055 4135 4120 4135 4115 1345
576 20250219 092700 76583940 4125 4125 4125 4125 14
577 20250219 092600 76526190 4120 4125 4125 4120 40
578 20250219 092500 76361245 4125 4120 4125 4120 2296
579 20250219 092400 66901210 4120 4125 4125 4120 698
580 20250219 092300 64022215 4125 4125 4125 4125 124
581 20250219 092200 63510715 4125 4125 4125 4125 520
582 20250219 092100 61365715 4125 4125 4125 4125 102
583 20250219 092000 60944965 4125 4125 4125 4125 0
584 20250219 091900 60944965 4125 4135 4135 4125 1138
585 20250219 091800 56249040 4135 4135 4135 4135 616
586 20250219 091700 53701880 4135 4135 4135 4135 190
587 20250219 091600 52916230 4140 4130 4140 4125 786
588 20250219 091500 49667095 4135 4130 4135 4130 503
589 20250219 091400 47589700 4135 4130 4135 4130 4673
590 20250219 091300 28284555 4125 4135 4135 4125 671
591 20250219 091200 25512170 4140 4140 4140 4140 1
592 20250219 091100 25508030 4140 4140 4140 4140 51
593 20250219 091000 25296890 4140 4140 4140 4130 791
594 20250219 090900 22023670 4145 4150 4150 4130 4355
595 20250219 090800 3999590 4150 4150 4155 4150 65
596 20250219 090700 3729835 4155 4155 4155 4155 5
597 20250219 090600 3709060 4150 4155 4155 4150 33
598 20250219 090500 3571980 4155 4155 4155 4155 36
599 20250219 090400 3422400 4155 4160 4160 4155 83
600 20250219 090300 3077495 4160 4160 4160 4160 0
601 20250219 090200 3077495 4160 4160 4160 4160 0
602 20250219 090100 3077495 4160 4190 4190 4160 260
603 20250219 090000 1990855 4200 4200 4205 4190 474

1
014280/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,55572,29329357,230623800,121716831550,0.19
20250214,57818,29329357,239944700,121716831550,0.20
20250213,63341,29329357,262865150,121716831550,0.22
20250212,84415,29329357,338504150,117610721570,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 55572 29329357 230623800 121716831550 0.19
3 20250214 57818 29329357 239944700 121716831550 0.20
4 20250213 63341 29329357 262865150 121716831550 0.22
5 20250212 84415 29329357 338504150 117610721570 0.29