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

578
001840/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183600,1140399666,2100,2100,2100,2100,15709
20250219,183500,1140399666,2100,2100,2100,2100,0
20250219,183400,1140399666,2100,2100,2100,2100,0
20250219,183300,1140399666,2100,2100,2100,2100,0
20250219,183200,1140399666,2100,2100,2100,2100,0
20250219,183100,1140399666,2100,2100,2100,2100,0
20250219,183000,1140399666,2100,2100,2100,2100,0
20250219,182900,1140399666,2100,2100,2100,2100,0
20250219,182800,1140399666,2100,2100,2100,2100,0
20250219,182700,1140399666,2100,2100,2100,2100,0
20250219,182600,1140399666,2100,2100,2100,2100,0
20250219,182500,1140399666,2100,2100,2100,2100,0
20250219,182400,1140399666,2100,2100,2100,2100,0
20250219,182300,1140399666,2100,2100,2100,2100,0
20250219,182200,1140399666,2100,2100,2100,2100,0
20250219,182100,1140399666,2100,2100,2100,2100,0
20250219,182000,1140399666,2100,2100,2100,2100,0
20250219,181900,1140399666,2100,2100,2100,2100,0
20250219,181800,1140399666,2100,2100,2100,2100,0
20250219,181700,1140399666,2100,2100,2100,2100,0
20250219,181600,1140399666,2100,2100,2100,2100,0
20250219,181500,1140399666,2100,2100,2100,2100,0
20250219,181400,1140399666,2100,2100,2100,2100,0
20250219,181300,1140399666,2100,2100,2100,2100,0
20250219,181200,1140399666,2100,2100,2100,2100,0
20250219,181100,1140399666,2100,2100,2100,2100,0
20250219,181000,1140399666,2100,2100,2100,2100,0
20250219,180900,1140399666,2100,2100,2100,2100,0
20250219,180800,1140399666,2100,2100,2100,2100,0
20250219,180700,1140399666,2100,2100,2100,2100,0
20250219,180600,1140399666,2100,2100,2100,2100,15709
20250219,180500,1140399666,2100,2100,2100,2100,0
20250219,180400,1140399666,2100,2100,2100,2100,0
20250219,180300,1140399666,2100,2100,2100,2100,0
20250219,180200,1140399666,2100,2100,2100,2100,0
20250219,180100,1140399666,2100,2100,2100,2100,0
20250219,180000,1140399666,2100,2100,2100,2100,0
20250219,175900,1140399666,2100,2100,2100,2100,0
20250219,175800,1140399666,2100,2100,2100,2100,0
20250219,175700,1140399666,2100,2100,2100,2100,0
20250219,175600,1140399666,2100,2100,2100,2100,0
20250219,175500,1140399666,2100,2100,2100,2100,0
20250219,175400,1140399666,2100,2100,2100,2100,0
20250219,175300,1140399666,2100,2100,2100,2100,0
20250219,175200,1140399666,2100,2100,2100,2100,0
20250219,175100,1140399666,2100,2100,2100,2100,0
20250219,175000,1140399666,2100,2100,2100,2100,0
20250219,174900,1140399666,2100,2100,2100,2100,0
20250219,174800,1140399666,2100,2100,2100,2100,0
20250219,174700,1140399666,2100,2100,2100,2100,0
20250219,174600,1140399666,2100,2100,2100,2100,0
20250219,174500,1140399666,2100,2100,2100,2100,0
20250219,174400,1140399666,2100,2100,2100,2100,0
20250219,174300,1140399666,2100,2100,2100,2100,0
20250219,174200,1140399666,2100,2100,2100,2100,0
20250219,174100,1140399666,2100,2100,2100,2100,0
20250219,174000,1140399666,2100,2100,2100,2100,0
20250219,173900,1140399666,2100,2100,2100,2100,0
20250219,173800,1140399666,2100,2100,2100,2100,0
20250219,173700,1140399666,2100,2100,2100,2100,0
20250219,173600,1140399666,2100,2100,2100,2100,15709
20250219,173500,1140399666,2100,2100,2100,2100,0
20250219,173400,1140399666,2100,2100,2100,2100,0
20250219,173300,1140399666,2100,2100,2100,2100,0
20250219,173200,1140399666,2100,2100,2100,2100,0
20250219,173100,1140399666,2100,2100,2100,2100,0
20250219,173000,1140399666,2100,2100,2100,2100,0
20250219,172900,1140399666,2100,2100,2100,2100,0
20250219,172800,1140399666,2100,2100,2100,2100,0
20250219,172700,1140399666,2100,2100,2100,2100,0
20250219,172600,1140399666,2100,2100,2100,2100,0
20250219,172500,1140399666,2100,2100,2100,2100,0
20250219,172400,1140399666,2100,2100,2100,2100,0
20250219,172300,1140399666,2100,2100,2100,2100,0
20250219,172200,1140399666,2100,2100,2100,2100,0
20250219,172100,1140399666,2100,2100,2100,2100,0
20250219,172000,1140399666,2100,2100,2100,2100,0
20250219,171900,1140399666,2100,2100,2100,2100,0
20250219,171800,1140399666,2100,2100,2100,2100,0
20250219,171700,1140399666,2100,2100,2100,2100,0
20250219,171600,1140399666,2100,2100,2100,2100,0
20250219,171500,1140399666,2100,2100,2100,2100,0
20250219,171400,1140399666,2100,2100,2100,2100,0
20250219,171300,1140399666,2100,2100,2100,2100,0
20250219,171200,1140399666,2100,2100,2100,2100,0
20250219,171100,1140399666,2100,2100,2100,2100,0
20250219,171000,1140399666,2100,2100,2100,2100,0
20250219,170900,1140399666,2100,2100,2100,2100,0
20250219,170800,1140399666,2100,2100,2100,2100,0
20250219,170700,1140399666,2100,2100,2100,2100,0
20250219,170600,1140399666,2100,2100,2100,2100,15709
20250219,170500,1140399666,2100,2100,2100,2100,0
20250219,170400,1140399666,2100,2100,2100,2100,0
20250219,170300,1140399666,2100,2100,2100,2100,0
20250219,170200,1140399666,2100,2100,2100,2100,0
20250219,170100,1140399666,2100,2100,2100,2100,0
20250219,170000,1140399666,2100,2100,2100,2100,0
20250219,165900,1140399666,2100,2100,2100,2100,0
20250219,165800,1140399666,2100,2100,2100,2100,0
20250219,165700,1140399666,2100,2100,2100,2100,0
20250219,165600,1140399666,2100,2100,2100,2100,0
20250219,165500,1140399666,2100,2100,2100,2100,0
20250219,165400,1140399666,2100,2100,2100,2100,0
20250219,165300,1140399666,2100,2100,2100,2100,0
20250219,165200,1140399666,2100,2100,2100,2100,0
20250219,165100,1140399666,2100,2100,2100,2100,0
20250219,165000,1140399666,2100,2100,2100,2100,0
20250219,164900,1140399666,2100,2100,2100,2100,0
20250219,164800,1140399666,2100,2100,2100,2100,0
20250219,164700,1140399666,2100,2100,2100,2100,0
20250219,164600,1140399666,2100,2100,2100,2100,0
20250219,164500,1140399666,2100,2100,2100,2100,0
20250219,164400,1140399666,2100,2100,2100,2100,0
20250219,164300,1140399666,2100,2100,2100,2100,0
20250219,164200,1140399666,2100,2100,2100,2100,0
20250219,164100,1140399666,2100,2100,2100,2100,0
20250219,164000,1140399666,2100,2100,2100,2100,0
20250219,163900,1140399666,2100,2100,2100,2100,0
20250219,163800,1140399666,2100,2100,2100,2100,0
20250219,163700,1140399666,2100,2100,2100,2100,0
20250219,163600,1140399666,2100,2100,2100,2100,15709
20250219,163500,1140399666,2100,2100,2100,2100,0
20250219,163400,1140399666,2100,2100,2100,2100,0
20250219,163300,1140399666,2100,2100,2100,2100,0
20250219,163200,1140399666,2100,2100,2100,2100,0
20250219,163100,1140399666,2100,2100,2100,2100,0
20250219,163000,1140399666,2100,2100,2100,2100,0
20250219,162900,1140399666,2100,2100,2100,2100,0
20250219,162800,1140399666,2100,2100,2100,2100,0
20250219,162700,1140399666,2100,2100,2100,2100,0
20250219,162600,1140399666,2100,2100,2100,2100,0
20250219,162500,1140399666,2100,2100,2100,2100,0
20250219,162400,1140399666,2100,2100,2100,2100,0
20250219,162300,1140399666,2100,2100,2100,2100,0
20250219,162200,1140399666,2100,2100,2100,2100,0
20250219,162100,1140399666,2100,2100,2100,2100,0
20250219,162000,1140399666,2100,2100,2100,2100,0
20250219,161900,1140399666,2100,2100,2100,2100,0
20250219,161800,1140399666,2100,2100,2100,2100,0
20250219,161700,1140399666,2100,2100,2100,2100,0
20250219,161600,1140399666,2100,2100,2100,2100,0
20250219,161500,1140399666,2100,2100,2100,2100,0
20250219,161400,1140399666,2100,2100,2100,2100,0
20250219,161300,1140399666,2100,2100,2100,2100,0
20250219,161200,1140399666,2100,2100,2100,2100,0
20250219,161100,1140399666,2100,2100,2100,2100,0
20250219,161000,1140399666,2100,2100,2100,2100,0
20250219,160900,1140399666,2100,2100,2100,2100,0
20250219,160800,1140399666,2100,2100,2100,2100,0
20250219,160700,1140399666,2100,2100,2100,2100,0
20250219,160600,1140399666,2100,2100,2100,2100,15709
20250219,160500,1140399666,2100,2100,2100,2100,0
20250219,160400,1140399666,2100,2100,2100,2100,0
20250219,160300,1140399666,2100,2100,2100,2100,0
20250219,160200,1140399666,2100,2100,2100,2100,0
20250219,160100,1140399666,2100,2100,2100,2100,0
20250219,160000,1140399666,2100,2100,2100,2100,0
20250219,155900,1140399666,2100,2100,2100,2100,0
20250219,155800,1140399666,2100,2100,2100,2100,0
20250219,155700,1140399666,2100,2100,2100,2100,0
20250219,155600,1140399666,2100,2100,2100,2100,0
20250219,155500,1140399666,2100,2100,2100,2100,0
20250219,155400,1140399666,2100,2100,2100,2100,0
20250219,155300,1140399666,2100,2100,2100,2100,0
20250219,155200,1140399666,2100,2100,2100,2100,0
20250219,155100,1140399666,2100,2100,2100,2100,0
20250219,155000,1140399666,2100,2100,2100,2100,0
20250219,154900,1140399666,2100,2100,2100,2100,0
20250219,154800,1140399666,2100,2100,2100,2100,0
20250219,154700,1140399666,2100,2100,2100,2100,0
20250219,154600,1140399666,2100,2100,2100,2100,0
20250219,154500,1140399666,2100,2100,2100,2100,0
20250219,154400,1140399666,2100,2100,2100,2100,0
20250219,154300,1140399666,2100,2100,2100,2100,0
20250219,154200,1140399666,2100,2100,2100,2100,0
20250219,154100,1140399666,2100,2100,2100,2100,0
20250219,154000,1140399666,2100,2100,2100,2100,0
20250219,153900,1140399666,2100,2100,2100,2100,0
20250219,153800,1140399666,2100,2100,2100,2100,0
20250219,153700,1140399666,2100,2100,2100,2100,0
20250219,153600,1140399666,2100,2100,2100,2100,15709
20250219,153500,1140399666,2100,2100,2100,2100,0
20250219,153400,1140399666,2100,2100,2100,2100,0
20250219,153300,1140399666,2100,2100,2100,2100,0
20250219,153200,1140399666,2100,2100,2100,2100,0
20250219,153100,1140399666,2100,2100,2100,2100,0
20250219,153000,1140399666,2100,2100,2100,2100,15709
20250219,152900,1107410766,2080,2080,2080,2080,0
20250219,152800,1107410766,2080,2080,2080,2080,0
20250219,152700,1107410766,2080,2080,2080,2080,0
20250219,152600,1107410766,2080,2080,2080,2080,0
20250219,152500,1107410766,2080,2080,2080,2080,0
20250219,152400,1107410766,2080,2080,2080,2080,0
20250219,152300,1107410766,2080,2080,2080,2080,0
20250219,152200,1107410766,2080,2080,2080,2080,0
20250219,152100,1107410766,2080,2080,2080,2080,0
20250219,152000,1107410766,2080,2080,2080,2080,0
20250219,151900,1107410766,2080,2085,2085,2080,2091
20250219,151800,1103051056,2080,2085,2085,2080,2
20250219,151700,1103046891,2090,2080,2090,2080,818
20250219,151600,1101344481,2075,2075,2075,2075,0
20250219,151500,1101344481,2075,2075,2075,2075,267
20250219,151400,1100790456,2075,2075,2075,2075,1
20250219,151300,1100788381,2080,2085,2085,2075,3113
20250219,151200,1094307416,2085,2085,2090,2085,144
20250219,151100,1094007116,2090,2085,2090,2085,389
20250219,151000,1093194936,2090,2090,2095,2090,1656
20250219,150900,1089727646,2090,2090,2090,2085,2277
20250219,150800,1084968946,2090,2085,2090,2085,1516
20250219,150700,1081806706,2080,2080,2080,2080,1937
20250219,150600,1077777746,2080,2080,2080,2075,1533
20250219,150500,1074592646,2080,2075,2080,2075,2263
20250219,150400,1069896906,2075,2075,2075,2075,108
20250219,150300,1069672806,2070,2070,2070,2070,1419
20250219,150200,1066735476,2070,2070,2070,2070,99
20250219,150100,1066530546,2070,2065,2070,2065,501
20250219,150000,1065495976,2065,2065,2065,2065,272
20250219,145900,1064934296,2065,2075,2075,2065,2385
20250219,145800,1060003136,2070,2070,2070,2070,4
20250219,145700,1059994856,2070,2075,2075,2070,237
20250219,145600,1059503591,2070,2070,2070,2070,410
20250219,145500,1058654891,2070,2065,2070,2065,1302
20250219,145400,1055963031,2065,2065,2065,2065,2
20250219,145300,1055958901,2065,2070,2070,2065,121
20250219,145200,1055708731,2070,2070,2070,2070,0
20250219,145100,1055708731,2070,2070,2070,2070,304
20250219,145000,1055079451,2070,2070,2070,2070,1000
20250219,144900,1053009451,2070,2060,2070,2060,513
20250219,144800,1051947781,2060,2065,2065,2060,52
20250219,144700,1051840651,2065,2065,2065,2065,83
20250219,144600,1051669256,2065,2065,2065,2065,1823
20250219,144500,1047904761,2065,2065,2065,2065,30
20250219,144400,1047842811,2065,2065,2065,2065,0
20250219,144300,1047842811,2065,2065,2065,2065,34
20250219,144200,1047772601,2065,2065,2065,2065,0
20250219,144100,1047772601,2065,2065,2065,2065,20
20250219,144000,1047731301,2060,2060,2060,2060,0
20250219,143900,1047731301,2060,2065,2065,2060,1038
20250219,143800,1045588006,2065,2060,2065,2060,452
20250219,143700,1044656881,2055,2060,2060,2055,632
20250219,143600,1043355286,2060,2060,2060,2060,1
20250219,143500,1043353226,2060,2060,2060,2060,562
20250219,143400,1042195506,2055,2055,2055,2055,15
20250219,143300,1042164681,2055,2055,2055,2055,0
20250219,143200,1042164681,2055,2055,2055,2055,400
20250219,143100,1041342681,2055,2055,2055,2055,1157
20250219,143000,1038965046,2060,2060,2060,2060,0
20250219,142900,1038965046,2060,2060,2060,2060,0
20250219,142800,1038965046,2060,2060,2060,2060,0
20250219,142700,1038965046,2060,2060,2060,2060,17
20250219,142600,1038930026,2060,2060,2060,2060,61
20250219,142500,1038804366,2055,2055,2055,2055,1000
20250219,142400,1036749366,2055,2050,2055,2050,512
20250219,142300,1035699716,2045,2045,2045,2045,0
20250219,142200,1035699716,2045,2045,2045,2045,0
20250219,142100,1035699716,2045,2045,2045,2045,0
20250219,142000,1035699716,2045,2045,2045,2045,98
20250219,141900,1035499306,2055,2055,2055,2055,27
20250219,141800,1035443821,2060,2060,2060,2060,1
20250219,141700,1035441761,2045,2045,2045,2045,150
20250219,141600,1035135011,2045,2045,2045,2045,0
20250219,141500,1035135011,2045,2045,2045,2045,1000
20250219,141400,1033090011,2045,2045,2045,2045,0
20250219,141300,1033090011,2045,2055,2055,2045,4915
20250219,141200,1022997451,2055,2060,2060,2055,1800
20250219,141100,1019291141,2070,2070,2070,2070,0
20250219,141000,1019291141,2070,2070,2070,2070,600
20250219,140900,1018049141,2070,2060,2070,2060,217
20250219,140800,1017600141,2055,2055,2055,2055,0
20250219,140700,1017600141,2055,2055,2055,2055,0
20250219,140600,1017600141,2055,2055,2055,2055,18
20250219,140500,1017563151,2055,2070,2070,2055,938
20250219,140400,1015633146,2070,2070,2070,2070,100
20250219,140300,1015426146,2055,2060,2060,2055,3200
20250219,140200,1008842571,2075,2075,2075,2075,0
20250219,140100,1008842571,2075,2075,2075,2075,11
20250219,140000,1008819746,2060,2060,2060,2060,0
20250219,135900,1008819746,2060,2070,2070,2060,1924
20250219,135800,1004842506,2070,2070,2070,2070,0
20250219,135700,1004842506,2070,2070,2075,2070,562
20250219,135600,1003678806,2070,2070,2070,2070,10
20250219,135500,1003658106,2070,2070,2070,2070,1
20250219,135400,1003656036,2060,2060,2060,2060,740
20250219,135300,1002131636,2070,2070,2070,2070,500
20250219,135200,1001096636,2070,2070,2070,2070,0
20250219,135100,1001096636,2070,2070,2070,2070,1
20250219,135000,1001094566,2060,2065,2065,2060,473
20250219,134900,1000120141,2070,2070,2070,2070,0
20250219,134800,1000120141,2070,2065,2070,2065,2321
20250219,134700,995318176,2065,2065,2065,2065,500
20250219,134600,994285676,2070,2065,2070,2065,2583
20250219,134500,988947781,2065,2065,2065,2065,250
20250219,134400,988431531,2065,2065,2070,2065,365
20250219,134300,987676306,2065,2070,2075,2065,1117
20250219,134200,985364211,2075,2075,2075,2070,7914
20250219,134100,968977061,2075,2070,2075,2070,2
20250219,134000,968972916,2075,2070,2075,2070,183
20250219,133900,968594006,2070,2075,2075,2070,2618
20250219,133800,963163256,2075,2075,2075,2075,682
20250219,133700,961748106,2075,2075,2075,2075,385
20250219,133600,960949231,2075,2075,2075,2075,134
20250219,133500,960671181,2075,2075,2075,2075,0
20250219,133400,960671181,2075,2075,2075,2075,812
20250219,133300,958986281,2075,2075,2075,2075,53
20250219,133200,958876306,2075,2080,2080,2075,994
20250219,133100,956810321,2080,2080,2080,2080,26
20250219,133000,956756241,2080,2075,2085,2075,8892
20250219,132900,938272391,2070,2065,2070,2065,3848
20250219,132800,930321761,2065,2060,2065,2060,967
20250219,132700,928324976,2065,2065,2065,2065,1101
20250219,132600,926051411,2065,2065,2065,2065,472
20250219,132500,925076731,2065,2065,2065,2065,30
20250219,132400,925014781,2060,2060,2060,2060,303
20250219,132300,924390601,2065,2065,2065,2065,0
20250219,132200,924390601,2065,2060,2065,2060,501
20250219,132100,923358536,2060,2060,2060,2060,50
20250219,132000,923255536,2060,2060,2060,2060,423
20250219,131900,922384156,2060,2060,2060,2060,0
20250219,131800,922384156,2060,2060,2060,2060,200
20250219,131700,921972156,2055,2055,2055,2055,0
20250219,131600,921972156,2055,2060,2060,2055,251
20250219,131500,921455101,2060,2050,2060,2050,201
20250219,131400,921041821,2055,2055,2055,2055,613
20250219,131300,919782106,2055,2055,2055,2055,5
20250219,131200,919771831,2055,2050,2055,2050,2033
20250219,131100,915604016,2050,2050,2050,2050,1
20250219,131000,915601966,2050,2050,2050,2050,611
20250219,130900,914349416,2050,2050,2055,2050,813
20250219,130800,912682301,2045,2045,2045,2045,60
20250219,130700,912559601,2050,2045,2050,2045,82
20250219,130600,912391511,2040,2035,2045,2035,6
20250219,130500,912379271,2035,2035,2035,2035,0
20250219,130400,912379271,2035,2035,2035,2035,401
20250219,130300,911563236,2035,2040,2040,2035,800
20250219,130200,909935231,2035,2040,2040,2035,842
20250219,130100,908220231,2040,2040,2045,2040,902
20250219,130000,906379981,2040,2050,2050,2040,1649
20250219,125900,903011936,2060,2060,2060,2060,0
20250219,125800,903011936,2060,2050,2060,2050,112
20250219,125700,902782236,2050,2050,2050,2050,2400
20250219,125600,897862236,2060,2050,2060,2050,1235
20250219,125500,895329986,2050,2055,2055,2050,3005
20250219,125400,889168701,2060,2060,2060,2060,0
20250219,125300,889168701,2060,2055,2060,2055,992
20250219,125200,887129856,2055,2060,2060,2055,125
20250219,125100,886872681,2060,2065,2065,2060,413
20250219,125000,886021651,2065,2070,2070,2065,375
20250219,124900,885246406,2070,2070,2070,2070,51
20250219,124800,885140836,2070,2070,2070,2070,280
20250219,124700,884561236,2070,2075,2080,2070,1091
20250219,124600,882297736,2075,2075,2075,2075,0
20250219,124500,882297736,2075,2080,2080,2075,770
20250219,124400,880696181,2080,2080,2080,2080,1538
20250219,124300,877497141,2075,2080,2080,2075,236
20250219,124200,877007096,2080,2080,2080,2080,301
20250219,124100,876381016,2080,2070,2080,2070,2715
20250219,124000,870758456,2070,2070,2080,2070,2470
20250219,123900,865627446,2070,2085,2085,2065,661
20250219,123800,864259736,2085,2080,2085,2080,563
20250219,123700,863088271,2085,2080,2085,2080,5349
20250219,123600,851962331,2080,2070,2080,2070,65
20250219,123500,851827486,2080,2070,2080,2070,343
20250219,123400,851117406,2070,2070,2080,2070,5807
20250219,123300,839067626,2080,2075,2080,2075,351
20250219,123200,838339276,2080,2070,2080,2065,4394
20250219,123100,829232356,2065,2065,2070,2065,2074
20250219,123000,824949526,2070,2065,2070,2065,1268
20250219,122900,822331086,2055,2065,2065,2055,1378
20250219,122800,819490031,2065,2060,2070,2060,619
20250219,122700,818212246,2060,2055,2065,2055,4248
20250219,122600,809445876,2050,2050,2050,2050,688
20250219,122500,808035476,2060,2060,2060,2050,248
20250219,122400,807526036,2060,2050,2060,2050,222
20250219,122300,807068736,2050,2050,2050,2050,761
20250219,122200,805508686,2050,2050,2050,2050,0
20250219,122100,805508686,2050,2050,2050,2050,1378
20250219,122000,802683786,2050,2050,2050,2050,0
20250219,121900,802683786,2050,2050,2055,2050,1768
20250219,121800,799058446,2050,2050,2050,2050,0
20250219,121700,799058446,2050,2050,2050,2050,551
20250219,121600,797928896,2050,2050,2050,2050,0
20250219,121500,797928896,2050,2045,2050,2045,2
20250219,121400,797924801,2040,2040,2040,2040,74
20250219,121300,797773841,2040,2040,2040,2040,0
20250219,121200,797773841,2040,2040,2040,2040,250
20250219,121100,797263841,2040,2040,2040,2040,1
20250219,121000,797261801,2040,2040,2040,2040,0
20250219,120900,797261801,2040,2040,2050,2040,61
20250219,120800,797136771,2040,2040,2040,2040,209
20250219,120700,796710411,2040,2040,2055,2040,28
20250219,120600,796653186,2055,2055,2055,2055,109
20250219,120500,796429191,2065,2065,2065,2065,0
20250219,120400,796429191,2065,2065,2065,2065,0
20250219,120300,796429191,2065,2065,2065,2065,500
20250219,120200,795396691,2065,2050,2065,2050,12373
20250219,120100,769959956,2050,2050,2050,2050,30
20250219,120000,769898456,2050,2050,2050,2050,100
20250219,115900,769693456,2050,2035,2050,2035,570
20250219,115800,768532456,2050,2050,2050,2050,103
20250219,115700,768321306,2050,2050,2050,2050,1
20250219,115600,768319256,2035,2035,2035,2035,0
20250219,115500,768319256,2035,2035,2035,2035,1
20250219,115400,768317221,2035,2035,2035,2035,107
20250219,115300,768099476,2040,2040,2040,2040,0
20250219,115200,768099476,2040,2040,2040,2040,505
20250219,115100,767069276,2030,2030,2030,2030,1
20250219,115000,767067246,2040,2040,2040,2040,0
20250219,114900,767067246,2040,2040,2040,2040,0
20250219,114800,767067246,2040,2025,2040,2025,1001
20250219,114700,765026226,2020,2040,2040,2020,1904
20250219,114600,761146166,2040,2045,2045,2040,12
20250219,114500,761121681,2045,2045,2045,2045,44
20250219,114400,761031701,2045,2045,2045,2045,950
20250219,114300,759088951,2045,2050,2050,2045,80
20250219,114200,758924976,2050,2050,2050,2050,9
20250219,114100,758906526,2050,2045,2050,2045,559
20250219,114000,757760836,2045,2050,2050,2045,2803
20250219,113900,752020981,2055,2045,2055,2045,1519
20250219,113800,748907146,2045,2050,2050,2045,2580
20250219,113700,743620796,2050,2050,2050,2050,1733
20250219,113600,740068146,2050,2040,2050,2040,2041
20250219,113500,735899251,2040,2030,2040,2030,523
20250219,113400,734836456,2025,2025,2025,2025,250
20250219,113300,734330206,2015,2015,2015,2015,10
20250219,113200,734310056,2015,2020,2020,2015,4937
20250219,113100,724359751,2015,2035,2035,2015,1486
20250219,113000,721354756,2035,2025,2035,2025,51
20250219,112900,721251471,2025,2030,2030,2025,229
20250219,112800,720787246,2025,2025,2025,2025,458
20250219,112700,719859796,2015,2025,2025,2015,1059
20250219,112600,717720906,2025,2025,2025,2025,221
20250219,112500,717273381,2030,2025,2030,2020,519
20250219,112400,716223366,2025,2025,2035,2025,302
20250219,112300,715611306,2020,2035,2035,2020,2198
20250219,112200,711165396,2035,2040,2040,2035,85
20250219,112100,710992096,2040,2040,2040,2040,16
20250219,112000,710959456,2045,2045,2045,2045,819
20250219,111900,709284601,2050,2050,2050,2050,0
20250219,111800,709284601,2050,2050,2050,2030,117
20250219,111700,709045416,2050,2040,2050,2040,145
20250219,111600,708749136,2040,2030,2040,2025,7111
20250219,111500,694316086,2035,2035,2035,2035,9
20250219,111400,694297771,2040,2040,2040,2035,931
20250219,111300,692398571,2055,2055,2055,2055,0
20250219,111200,692398571,2055,2040,2055,2040,348
20250219,111100,691688221,2040,2050,2050,2040,378
20250219,111000,690914711,2050,2050,2050,2050,4
20250219,110900,690906511,2055,2050,2055,2050,4660
20250219,110800,681353506,2050,2050,2055,2050,14
20250219,110700,681324746,2050,2055,2055,2050,9
20250219,110600,681306271,2050,2050,2055,2050,618
20250219,110500,680039361,2055,2035,2055,2030,5271
20250219,110400,669238401,2050,2030,2050,2030,310
20250219,110300,668606906,2030,2030,2030,2030,119
20250219,110200,668365336,2030,2040,2040,2030,1408
20250219,110100,665500936,2040,2055,2055,2040,3437
20250219,110000,658469886,2055,2060,2060,2050,65
20250219,105900,658336546,2050,2065,2065,2050,1600
20250219,105800,655047221,2055,2065,2070,2055,1650
20250219,105700,651635671,2070,2060,2070,2060,13299
20250219,105600,624168306,2060,2045,2060,2040,2046
20250219,105500,619972726,2045,2040,2045,2030,1213
20250219,105400,617494706,2040,2040,2040,2040,16
20250219,105300,617462066,2040,2030,2040,2025,7785
20250219,105200,601693836,2030,2030,2035,2030,757
20250219,105100,600157101,2030,2030,2035,2030,837
20250219,105000,598457566,2030,2040,2040,2030,1502
20250219,104900,595395506,2030,2050,2050,2030,4204
20250219,104800,586798951,2060,2045,2060,2045,1114
20250219,104700,584504521,2045,2050,2070,2045,10534
20250219,104600,562795811,2045,2045,2050,2040,6447
20250219,104500,549604476,2045,2025,2050,2025,7441
20250219,104400,534456211,2020,2020,2020,2020,493
20250219,104300,533460351,2015,2015,2015,2015,50
20250219,104200,533359601,2010,2015,2015,2010,226
20250219,104100,532904216,2010,2015,2025,2010,6110
20250219,104000,520558616,2010,2010,2010,2010,1367
20250219,103900,517810946,1998,1998,1998,1998,0
20250219,103800,517810946,1998,2000,2000,1998,163
20250219,103700,517485238,2010,2010,2015,2010,3802
20250219,103600,509824328,2010,2000,2010,2000,9904
20250219,103500,489968653,1999,1996,1999,1996,2339
20250219,103400,485294439,1996,1994,1996,1994,2
20250219,103300,485290449,1993,1993,1994,1993,167
20250219,103200,484957614,1993,1994,1994,1993,55
20250219,103100,484847994,1995,1996,1996,1995,5085
20250219,103000,474703382,1997,1997,1997,1997,0
20250219,102900,474703382,1997,1993,1997,1993,2176
20250219,102800,470365161,1986,1990,1994,1986,148
20250219,102700,470070741,1990,1996,1996,1990,1935
20250219,102600,466218560,1999,1991,1999,1991,638
20250219,102500,464948262,1991,1993,1999,1991,6
20250219,102400,464936303,1999,1995,1999,1995,1215
20250219,102300,462510454,1993,1995,1995,1993,3816
20250219,102200,454897996,1996,2000,2000,1996,4184
20250219,102100,446533875,2000,1999,2000,1999,2823
20250219,102000,440889506,1999,1999,1999,1999,6
20250219,101900,440877512,1995,1999,1999,1995,201
20250219,101800,440476513,1995,1993,1995,1993,769
20250219,101700,438942622,1993,1995,1995,1993,538
20250219,101600,437870386,1995,1995,1995,1995,1903
20250219,101500,434073901,2000,1995,2005,1995,4631
20250219,101400,424823015,1995,1991,1999,1991,2017
20250219,101300,420799104,1995,1995,1995,1995,0
20250219,101200,420799104,1995,1994,1995,1994,140
20250219,101100,420519805,1995,1995,1995,1995,100
20250219,101000,420320305,1995,1995,1995,1995,163
20250219,100900,419995120,2000,2000,2010,2000,2178
20250219,100800,415635200,2005,2000,2005,2000,1969
20250219,100700,411694540,2000,1999,2000,1999,386
20250219,100600,410922614,2000,1999,2005,1999,611
20250219,100500,409700590,2005,1989,2010,1986,11225
20250219,100400,387297954,1989,1984,1989,1984,2645
20250219,100300,382048370,1984,1980,1984,1979,409
20250219,100200,381238854,1984,1985,1985,1979,1965
20250219,100100,377347763,1987,1980,1987,1980,1045
20250219,100000,375278656,1981,1988,1988,1981,982
20250219,095900,373326720,1989,1984,1990,1982,115
20250219,095800,373098016,1990,1990,1990,1990,230
20250219,095700,372640316,1990,1991,1991,1984,417
20250219,095600,371810785,1991,1989,1991,1989,103
20250219,095500,371605715,1990,1991,1991,1990,336
20250219,095400,370937022,1991,1975,1993,1975,3095
20250219,095300,364785942,1975,1971,1975,1970,1176
20250219,095200,362469054,1975,1972,1976,1972,888
20250219,095100,360716447,1971,1970,1972,1970,28
20250219,095000,360661283,1972,1961,1972,1960,348
20250219,094900,359975777,1960,1970,1970,1960,4222
20250219,094800,351665103,1970,1961,1970,1961,214
20250219,094700,351245323,1961,1972,1972,1961,434
20250219,094600,350390427,1972,1969,1972,1969,221
20250219,094500,349955245,1969,1961,1969,1960,40
20250219,094400,349876664,1969,1966,1969,1960,710
20250219,094300,348484546,1959,1968,1968,1959,126
20250219,094200,348237336,1968,1959,1968,1956,1305
20250219,094100,345682069,1958,1967,1971,1958,5954
20250219,094000,333999219,1971,1971,1971,1971,83
20250219,093900,333835626,1971,1966,1971,1966,3566
20250219,093800,326824110,1966,1965,1966,1964,766
20250219,093700,325318573,1966,1964,1966,1964,599
20250219,093600,324141339,1966,1966,1967,1964,3116
20250219,093500,318015619,1966,1977,1977,1966,1565
20250219,093400,314930516,1977,1980,1980,1977,1328
20250219,093300,312301288,1990,1990,1990,1990,155
20250219,093200,311992838,1990,1981,1990,1980,713
20250219,093100,310580992,1990,1980,1990,1980,162
20250219,093000,310260148,1981,1983,1983,1981,3815
20250219,092900,302701172,1983,1990,1990,1983,1793
20250219,092800,299144540,1984,1984,1984,1984,23
20250219,092700,299098908,1990,1991,1991,1982,107
20250219,092600,298886793,1991,1985,1991,1981,115
20250219,092500,298658568,1985,1982,1992,1982,3770
20250219,092400,291173338,1982,1992,1992,1980,2361
20250219,092300,286485837,1992,1981,1992,1981,6541
20250219,092200,273494206,1981,1972,1981,1972,4524
20250219,092100,264562690,1972,1968,1972,1967,1128
20250219,092000,262342156,1966,1973,1973,1965,2165
20250219,091900,258085720,1966,1978,1978,1966,1532
20250219,091800,255065643,1974,1979,1980,1974,2221
20250219,091700,250672495,1979,1978,1980,1973,637
20250219,091600,249412259,1978,1964,1978,1964,1488
20250219,091500,246476991,1971,1965,1971,1964,541
20250219,091400,245413315,1964,1968,1971,1964,4293
20250219,091300,236972384,1968,1965,1968,1965,17
20250219,091200,236938961,1965,1972,1972,1964,1571
20250219,091100,233853321,1979,1972,1979,1972,1942
20250219,091000,230010838,1964,1957,1964,1950,26770
20250219,090900,177681190,1957,1964,1964,1957,8267
20250219,090800,161469551,1964,1966,1977,1964,2583
20250219,090700,156393383,1966,1967,1968,1966,4877
20250219,090600,146802378,1967,1975,1975,1966,7359
20250219,090500,132317588,1972,1972,1992,1971,7060
20250219,090400,118389604,1972,1980,1993,1972,3297
20250219,090300,111871335,1971,1980,1990,1965,3824
20250219,090200,104316384,1980,2000,2000,1980,23065
20250219,090100,58414895,2005,2010,2020,2000,18794
20250219,090000,20682870,2010,2000,2015,2000,9963
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183600 1140399666 2100 2100 2100 2100 15709
3 20250219 183500 1140399666 2100 2100 2100 2100 0
4 20250219 183400 1140399666 2100 2100 2100 2100 0
5 20250219 183300 1140399666 2100 2100 2100 2100 0
6 20250219 183200 1140399666 2100 2100 2100 2100 0
7 20250219 183100 1140399666 2100 2100 2100 2100 0
8 20250219 183000 1140399666 2100 2100 2100 2100 0
9 20250219 182900 1140399666 2100 2100 2100 2100 0
10 20250219 182800 1140399666 2100 2100 2100 2100 0
11 20250219 182700 1140399666 2100 2100 2100 2100 0
12 20250219 182600 1140399666 2100 2100 2100 2100 0
13 20250219 182500 1140399666 2100 2100 2100 2100 0
14 20250219 182400 1140399666 2100 2100 2100 2100 0
15 20250219 182300 1140399666 2100 2100 2100 2100 0
16 20250219 182200 1140399666 2100 2100 2100 2100 0
17 20250219 182100 1140399666 2100 2100 2100 2100 0
18 20250219 182000 1140399666 2100 2100 2100 2100 0
19 20250219 181900 1140399666 2100 2100 2100 2100 0
20 20250219 181800 1140399666 2100 2100 2100 2100 0
21 20250219 181700 1140399666 2100 2100 2100 2100 0
22 20250219 181600 1140399666 2100 2100 2100 2100 0
23 20250219 181500 1140399666 2100 2100 2100 2100 0
24 20250219 181400 1140399666 2100 2100 2100 2100 0
25 20250219 181300 1140399666 2100 2100 2100 2100 0
26 20250219 181200 1140399666 2100 2100 2100 2100 0
27 20250219 181100 1140399666 2100 2100 2100 2100 0
28 20250219 181000 1140399666 2100 2100 2100 2100 0
29 20250219 180900 1140399666 2100 2100 2100 2100 0
30 20250219 180800 1140399666 2100 2100 2100 2100 0
31 20250219 180700 1140399666 2100 2100 2100 2100 0
32 20250219 180600 1140399666 2100 2100 2100 2100 15709
33 20250219 180500 1140399666 2100 2100 2100 2100 0
34 20250219 180400 1140399666 2100 2100 2100 2100 0
35 20250219 180300 1140399666 2100 2100 2100 2100 0
36 20250219 180200 1140399666 2100 2100 2100 2100 0
37 20250219 180100 1140399666 2100 2100 2100 2100 0
38 20250219 180000 1140399666 2100 2100 2100 2100 0
39 20250219 175900 1140399666 2100 2100 2100 2100 0
40 20250219 175800 1140399666 2100 2100 2100 2100 0
41 20250219 175700 1140399666 2100 2100 2100 2100 0
42 20250219 175600 1140399666 2100 2100 2100 2100 0
43 20250219 175500 1140399666 2100 2100 2100 2100 0
44 20250219 175400 1140399666 2100 2100 2100 2100 0
45 20250219 175300 1140399666 2100 2100 2100 2100 0
46 20250219 175200 1140399666 2100 2100 2100 2100 0
47 20250219 175100 1140399666 2100 2100 2100 2100 0
48 20250219 175000 1140399666 2100 2100 2100 2100 0
49 20250219 174900 1140399666 2100 2100 2100 2100 0
50 20250219 174800 1140399666 2100 2100 2100 2100 0
51 20250219 174700 1140399666 2100 2100 2100 2100 0
52 20250219 174600 1140399666 2100 2100 2100 2100 0
53 20250219 174500 1140399666 2100 2100 2100 2100 0
54 20250219 174400 1140399666 2100 2100 2100 2100 0
55 20250219 174300 1140399666 2100 2100 2100 2100 0
56 20250219 174200 1140399666 2100 2100 2100 2100 0
57 20250219 174100 1140399666 2100 2100 2100 2100 0
58 20250219 174000 1140399666 2100 2100 2100 2100 0
59 20250219 173900 1140399666 2100 2100 2100 2100 0
60 20250219 173800 1140399666 2100 2100 2100 2100 0
61 20250219 173700 1140399666 2100 2100 2100 2100 0
62 20250219 173600 1140399666 2100 2100 2100 2100 15709
63 20250219 173500 1140399666 2100 2100 2100 2100 0
64 20250219 173400 1140399666 2100 2100 2100 2100 0
65 20250219 173300 1140399666 2100 2100 2100 2100 0
66 20250219 173200 1140399666 2100 2100 2100 2100 0
67 20250219 173100 1140399666 2100 2100 2100 2100 0
68 20250219 173000 1140399666 2100 2100 2100 2100 0
69 20250219 172900 1140399666 2100 2100 2100 2100 0
70 20250219 172800 1140399666 2100 2100 2100 2100 0
71 20250219 172700 1140399666 2100 2100 2100 2100 0
72 20250219 172600 1140399666 2100 2100 2100 2100 0
73 20250219 172500 1140399666 2100 2100 2100 2100 0
74 20250219 172400 1140399666 2100 2100 2100 2100 0
75 20250219 172300 1140399666 2100 2100 2100 2100 0
76 20250219 172200 1140399666 2100 2100 2100 2100 0
77 20250219 172100 1140399666 2100 2100 2100 2100 0
78 20250219 172000 1140399666 2100 2100 2100 2100 0
79 20250219 171900 1140399666 2100 2100 2100 2100 0
80 20250219 171800 1140399666 2100 2100 2100 2100 0
81 20250219 171700 1140399666 2100 2100 2100 2100 0
82 20250219 171600 1140399666 2100 2100 2100 2100 0
83 20250219 171500 1140399666 2100 2100 2100 2100 0
84 20250219 171400 1140399666 2100 2100 2100 2100 0
85 20250219 171300 1140399666 2100 2100 2100 2100 0
86 20250219 171200 1140399666 2100 2100 2100 2100 0
87 20250219 171100 1140399666 2100 2100 2100 2100 0
88 20250219 171000 1140399666 2100 2100 2100 2100 0
89 20250219 170900 1140399666 2100 2100 2100 2100 0
90 20250219 170800 1140399666 2100 2100 2100 2100 0
91 20250219 170700 1140399666 2100 2100 2100 2100 0
92 20250219 170600 1140399666 2100 2100 2100 2100 15709
93 20250219 170500 1140399666 2100 2100 2100 2100 0
94 20250219 170400 1140399666 2100 2100 2100 2100 0
95 20250219 170300 1140399666 2100 2100 2100 2100 0
96 20250219 170200 1140399666 2100 2100 2100 2100 0
97 20250219 170100 1140399666 2100 2100 2100 2100 0
98 20250219 170000 1140399666 2100 2100 2100 2100 0
99 20250219 165900 1140399666 2100 2100 2100 2100 0
100 20250219 165800 1140399666 2100 2100 2100 2100 0
101 20250219 165700 1140399666 2100 2100 2100 2100 0
102 20250219 165600 1140399666 2100 2100 2100 2100 0
103 20250219 165500 1140399666 2100 2100 2100 2100 0
104 20250219 165400 1140399666 2100 2100 2100 2100 0
105 20250219 165300 1140399666 2100 2100 2100 2100 0
106 20250219 165200 1140399666 2100 2100 2100 2100 0
107 20250219 165100 1140399666 2100 2100 2100 2100 0
108 20250219 165000 1140399666 2100 2100 2100 2100 0
109 20250219 164900 1140399666 2100 2100 2100 2100 0
110 20250219 164800 1140399666 2100 2100 2100 2100 0
111 20250219 164700 1140399666 2100 2100 2100 2100 0
112 20250219 164600 1140399666 2100 2100 2100 2100 0
113 20250219 164500 1140399666 2100 2100 2100 2100 0
114 20250219 164400 1140399666 2100 2100 2100 2100 0
115 20250219 164300 1140399666 2100 2100 2100 2100 0
116 20250219 164200 1140399666 2100 2100 2100 2100 0
117 20250219 164100 1140399666 2100 2100 2100 2100 0
118 20250219 164000 1140399666 2100 2100 2100 2100 0
119 20250219 163900 1140399666 2100 2100 2100 2100 0
120 20250219 163800 1140399666 2100 2100 2100 2100 0
121 20250219 163700 1140399666 2100 2100 2100 2100 0
122 20250219 163600 1140399666 2100 2100 2100 2100 15709
123 20250219 163500 1140399666 2100 2100 2100 2100 0
124 20250219 163400 1140399666 2100 2100 2100 2100 0
125 20250219 163300 1140399666 2100 2100 2100 2100 0
126 20250219 163200 1140399666 2100 2100 2100 2100 0
127 20250219 163100 1140399666 2100 2100 2100 2100 0
128 20250219 163000 1140399666 2100 2100 2100 2100 0
129 20250219 162900 1140399666 2100 2100 2100 2100 0
130 20250219 162800 1140399666 2100 2100 2100 2100 0
131 20250219 162700 1140399666 2100 2100 2100 2100 0
132 20250219 162600 1140399666 2100 2100 2100 2100 0
133 20250219 162500 1140399666 2100 2100 2100 2100 0
134 20250219 162400 1140399666 2100 2100 2100 2100 0
135 20250219 162300 1140399666 2100 2100 2100 2100 0
136 20250219 162200 1140399666 2100 2100 2100 2100 0
137 20250219 162100 1140399666 2100 2100 2100 2100 0
138 20250219 162000 1140399666 2100 2100 2100 2100 0
139 20250219 161900 1140399666 2100 2100 2100 2100 0
140 20250219 161800 1140399666 2100 2100 2100 2100 0
141 20250219 161700 1140399666 2100 2100 2100 2100 0
142 20250219 161600 1140399666 2100 2100 2100 2100 0
143 20250219 161500 1140399666 2100 2100 2100 2100 0
144 20250219 161400 1140399666 2100 2100 2100 2100 0
145 20250219 161300 1140399666 2100 2100 2100 2100 0
146 20250219 161200 1140399666 2100 2100 2100 2100 0
147 20250219 161100 1140399666 2100 2100 2100 2100 0
148 20250219 161000 1140399666 2100 2100 2100 2100 0
149 20250219 160900 1140399666 2100 2100 2100 2100 0
150 20250219 160800 1140399666 2100 2100 2100 2100 0
151 20250219 160700 1140399666 2100 2100 2100 2100 0
152 20250219 160600 1140399666 2100 2100 2100 2100 15709
153 20250219 160500 1140399666 2100 2100 2100 2100 0
154 20250219 160400 1140399666 2100 2100 2100 2100 0
155 20250219 160300 1140399666 2100 2100 2100 2100 0
156 20250219 160200 1140399666 2100 2100 2100 2100 0
157 20250219 160100 1140399666 2100 2100 2100 2100 0
158 20250219 160000 1140399666 2100 2100 2100 2100 0
159 20250219 155900 1140399666 2100 2100 2100 2100 0
160 20250219 155800 1140399666 2100 2100 2100 2100 0
161 20250219 155700 1140399666 2100 2100 2100 2100 0
162 20250219 155600 1140399666 2100 2100 2100 2100 0
163 20250219 155500 1140399666 2100 2100 2100 2100 0
164 20250219 155400 1140399666 2100 2100 2100 2100 0
165 20250219 155300 1140399666 2100 2100 2100 2100 0
166 20250219 155200 1140399666 2100 2100 2100 2100 0
167 20250219 155100 1140399666 2100 2100 2100 2100 0
168 20250219 155000 1140399666 2100 2100 2100 2100 0
169 20250219 154900 1140399666 2100 2100 2100 2100 0
170 20250219 154800 1140399666 2100 2100 2100 2100 0
171 20250219 154700 1140399666 2100 2100 2100 2100 0
172 20250219 154600 1140399666 2100 2100 2100 2100 0
173 20250219 154500 1140399666 2100 2100 2100 2100 0
174 20250219 154400 1140399666 2100 2100 2100 2100 0
175 20250219 154300 1140399666 2100 2100 2100 2100 0
176 20250219 154200 1140399666 2100 2100 2100 2100 0
177 20250219 154100 1140399666 2100 2100 2100 2100 0
178 20250219 154000 1140399666 2100 2100 2100 2100 0
179 20250219 153900 1140399666 2100 2100 2100 2100 0
180 20250219 153800 1140399666 2100 2100 2100 2100 0
181 20250219 153700 1140399666 2100 2100 2100 2100 0
182 20250219 153600 1140399666 2100 2100 2100 2100 15709
183 20250219 153500 1140399666 2100 2100 2100 2100 0
184 20250219 153400 1140399666 2100 2100 2100 2100 0
185 20250219 153300 1140399666 2100 2100 2100 2100 0
186 20250219 153200 1140399666 2100 2100 2100 2100 0
187 20250219 153100 1140399666 2100 2100 2100 2100 0
188 20250219 153000 1140399666 2100 2100 2100 2100 15709
189 20250219 152900 1107410766 2080 2080 2080 2080 0
190 20250219 152800 1107410766 2080 2080 2080 2080 0
191 20250219 152700 1107410766 2080 2080 2080 2080 0
192 20250219 152600 1107410766 2080 2080 2080 2080 0
193 20250219 152500 1107410766 2080 2080 2080 2080 0
194 20250219 152400 1107410766 2080 2080 2080 2080 0
195 20250219 152300 1107410766 2080 2080 2080 2080 0
196 20250219 152200 1107410766 2080 2080 2080 2080 0
197 20250219 152100 1107410766 2080 2080 2080 2080 0
198 20250219 152000 1107410766 2080 2080 2080 2080 0
199 20250219 151900 1107410766 2080 2085 2085 2080 2091
200 20250219 151800 1103051056 2080 2085 2085 2080 2
201 20250219 151700 1103046891 2090 2080 2090 2080 818
202 20250219 151600 1101344481 2075 2075 2075 2075 0
203 20250219 151500 1101344481 2075 2075 2075 2075 267
204 20250219 151400 1100790456 2075 2075 2075 2075 1
205 20250219 151300 1100788381 2080 2085 2085 2075 3113
206 20250219 151200 1094307416 2085 2085 2090 2085 144
207 20250219 151100 1094007116 2090 2085 2090 2085 389
208 20250219 151000 1093194936 2090 2090 2095 2090 1656
209 20250219 150900 1089727646 2090 2090 2090 2085 2277
210 20250219 150800 1084968946 2090 2085 2090 2085 1516
211 20250219 150700 1081806706 2080 2080 2080 2080 1937
212 20250219 150600 1077777746 2080 2080 2080 2075 1533
213 20250219 150500 1074592646 2080 2075 2080 2075 2263
214 20250219 150400 1069896906 2075 2075 2075 2075 108
215 20250219 150300 1069672806 2070 2070 2070 2070 1419
216 20250219 150200 1066735476 2070 2070 2070 2070 99
217 20250219 150100 1066530546 2070 2065 2070 2065 501
218 20250219 150000 1065495976 2065 2065 2065 2065 272
219 20250219 145900 1064934296 2065 2075 2075 2065 2385
220 20250219 145800 1060003136 2070 2070 2070 2070 4
221 20250219 145700 1059994856 2070 2075 2075 2070 237
222 20250219 145600 1059503591 2070 2070 2070 2070 410
223 20250219 145500 1058654891 2070 2065 2070 2065 1302
224 20250219 145400 1055963031 2065 2065 2065 2065 2
225 20250219 145300 1055958901 2065 2070 2070 2065 121
226 20250219 145200 1055708731 2070 2070 2070 2070 0
227 20250219 145100 1055708731 2070 2070 2070 2070 304
228 20250219 145000 1055079451 2070 2070 2070 2070 1000
229 20250219 144900 1053009451 2070 2060 2070 2060 513
230 20250219 144800 1051947781 2060 2065 2065 2060 52
231 20250219 144700 1051840651 2065 2065 2065 2065 83
232 20250219 144600 1051669256 2065 2065 2065 2065 1823
233 20250219 144500 1047904761 2065 2065 2065 2065 30
234 20250219 144400 1047842811 2065 2065 2065 2065 0
235 20250219 144300 1047842811 2065 2065 2065 2065 34
236 20250219 144200 1047772601 2065 2065 2065 2065 0
237 20250219 144100 1047772601 2065 2065 2065 2065 20
238 20250219 144000 1047731301 2060 2060 2060 2060 0
239 20250219 143900 1047731301 2060 2065 2065 2060 1038
240 20250219 143800 1045588006 2065 2060 2065 2060 452
241 20250219 143700 1044656881 2055 2060 2060 2055 632
242 20250219 143600 1043355286 2060 2060 2060 2060 1
243 20250219 143500 1043353226 2060 2060 2060 2060 562
244 20250219 143400 1042195506 2055 2055 2055 2055 15
245 20250219 143300 1042164681 2055 2055 2055 2055 0
246 20250219 143200 1042164681 2055 2055 2055 2055 400
247 20250219 143100 1041342681 2055 2055 2055 2055 1157
248 20250219 143000 1038965046 2060 2060 2060 2060 0
249 20250219 142900 1038965046 2060 2060 2060 2060 0
250 20250219 142800 1038965046 2060 2060 2060 2060 0
251 20250219 142700 1038965046 2060 2060 2060 2060 17
252 20250219 142600 1038930026 2060 2060 2060 2060 61
253 20250219 142500 1038804366 2055 2055 2055 2055 1000
254 20250219 142400 1036749366 2055 2050 2055 2050 512
255 20250219 142300 1035699716 2045 2045 2045 2045 0
256 20250219 142200 1035699716 2045 2045 2045 2045 0
257 20250219 142100 1035699716 2045 2045 2045 2045 0
258 20250219 142000 1035699716 2045 2045 2045 2045 98
259 20250219 141900 1035499306 2055 2055 2055 2055 27
260 20250219 141800 1035443821 2060 2060 2060 2060 1
261 20250219 141700 1035441761 2045 2045 2045 2045 150
262 20250219 141600 1035135011 2045 2045 2045 2045 0
263 20250219 141500 1035135011 2045 2045 2045 2045 1000
264 20250219 141400 1033090011 2045 2045 2045 2045 0
265 20250219 141300 1033090011 2045 2055 2055 2045 4915
266 20250219 141200 1022997451 2055 2060 2060 2055 1800
267 20250219 141100 1019291141 2070 2070 2070 2070 0
268 20250219 141000 1019291141 2070 2070 2070 2070 600
269 20250219 140900 1018049141 2070 2060 2070 2060 217
270 20250219 140800 1017600141 2055 2055 2055 2055 0
271 20250219 140700 1017600141 2055 2055 2055 2055 0
272 20250219 140600 1017600141 2055 2055 2055 2055 18
273 20250219 140500 1017563151 2055 2070 2070 2055 938
274 20250219 140400 1015633146 2070 2070 2070 2070 100
275 20250219 140300 1015426146 2055 2060 2060 2055 3200
276 20250219 140200 1008842571 2075 2075 2075 2075 0
277 20250219 140100 1008842571 2075 2075 2075 2075 11
278 20250219 140000 1008819746 2060 2060 2060 2060 0
279 20250219 135900 1008819746 2060 2070 2070 2060 1924
280 20250219 135800 1004842506 2070 2070 2070 2070 0
281 20250219 135700 1004842506 2070 2070 2075 2070 562
282 20250219 135600 1003678806 2070 2070 2070 2070 10
283 20250219 135500 1003658106 2070 2070 2070 2070 1
284 20250219 135400 1003656036 2060 2060 2060 2060 740
285 20250219 135300 1002131636 2070 2070 2070 2070 500
286 20250219 135200 1001096636 2070 2070 2070 2070 0
287 20250219 135100 1001096636 2070 2070 2070 2070 1
288 20250219 135000 1001094566 2060 2065 2065 2060 473
289 20250219 134900 1000120141 2070 2070 2070 2070 0
290 20250219 134800 1000120141 2070 2065 2070 2065 2321
291 20250219 134700 995318176 2065 2065 2065 2065 500
292 20250219 134600 994285676 2070 2065 2070 2065 2583
293 20250219 134500 988947781 2065 2065 2065 2065 250
294 20250219 134400 988431531 2065 2065 2070 2065 365
295 20250219 134300 987676306 2065 2070 2075 2065 1117
296 20250219 134200 985364211 2075 2075 2075 2070 7914
297 20250219 134100 968977061 2075 2070 2075 2070 2
298 20250219 134000 968972916 2075 2070 2075 2070 183
299 20250219 133900 968594006 2070 2075 2075 2070 2618
300 20250219 133800 963163256 2075 2075 2075 2075 682
301 20250219 133700 961748106 2075 2075 2075 2075 385
302 20250219 133600 960949231 2075 2075 2075 2075 134
303 20250219 133500 960671181 2075 2075 2075 2075 0
304 20250219 133400 960671181 2075 2075 2075 2075 812
305 20250219 133300 958986281 2075 2075 2075 2075 53
306 20250219 133200 958876306 2075 2080 2080 2075 994
307 20250219 133100 956810321 2080 2080 2080 2080 26
308 20250219 133000 956756241 2080 2075 2085 2075 8892
309 20250219 132900 938272391 2070 2065 2070 2065 3848
310 20250219 132800 930321761 2065 2060 2065 2060 967
311 20250219 132700 928324976 2065 2065 2065 2065 1101
312 20250219 132600 926051411 2065 2065 2065 2065 472
313 20250219 132500 925076731 2065 2065 2065 2065 30
314 20250219 132400 925014781 2060 2060 2060 2060 303
315 20250219 132300 924390601 2065 2065 2065 2065 0
316 20250219 132200 924390601 2065 2060 2065 2060 501
317 20250219 132100 923358536 2060 2060 2060 2060 50
318 20250219 132000 923255536 2060 2060 2060 2060 423
319 20250219 131900 922384156 2060 2060 2060 2060 0
320 20250219 131800 922384156 2060 2060 2060 2060 200
321 20250219 131700 921972156 2055 2055 2055 2055 0
322 20250219 131600 921972156 2055 2060 2060 2055 251
323 20250219 131500 921455101 2060 2050 2060 2050 201
324 20250219 131400 921041821 2055 2055 2055 2055 613
325 20250219 131300 919782106 2055 2055 2055 2055 5
326 20250219 131200 919771831 2055 2050 2055 2050 2033
327 20250219 131100 915604016 2050 2050 2050 2050 1
328 20250219 131000 915601966 2050 2050 2050 2050 611
329 20250219 130900 914349416 2050 2050 2055 2050 813
330 20250219 130800 912682301 2045 2045 2045 2045 60
331 20250219 130700 912559601 2050 2045 2050 2045 82
332 20250219 130600 912391511 2040 2035 2045 2035 6
333 20250219 130500 912379271 2035 2035 2035 2035 0
334 20250219 130400 912379271 2035 2035 2035 2035 401
335 20250219 130300 911563236 2035 2040 2040 2035 800
336 20250219 130200 909935231 2035 2040 2040 2035 842
337 20250219 130100 908220231 2040 2040 2045 2040 902
338 20250219 130000 906379981 2040 2050 2050 2040 1649
339 20250219 125900 903011936 2060 2060 2060 2060 0
340 20250219 125800 903011936 2060 2050 2060 2050 112
341 20250219 125700 902782236 2050 2050 2050 2050 2400
342 20250219 125600 897862236 2060 2050 2060 2050 1235
343 20250219 125500 895329986 2050 2055 2055 2050 3005
344 20250219 125400 889168701 2060 2060 2060 2060 0
345 20250219 125300 889168701 2060 2055 2060 2055 992
346 20250219 125200 887129856 2055 2060 2060 2055 125
347 20250219 125100 886872681 2060 2065 2065 2060 413
348 20250219 125000 886021651 2065 2070 2070 2065 375
349 20250219 124900 885246406 2070 2070 2070 2070 51
350 20250219 124800 885140836 2070 2070 2070 2070 280
351 20250219 124700 884561236 2070 2075 2080 2070 1091
352 20250219 124600 882297736 2075 2075 2075 2075 0
353 20250219 124500 882297736 2075 2080 2080 2075 770
354 20250219 124400 880696181 2080 2080 2080 2080 1538
355 20250219 124300 877497141 2075 2080 2080 2075 236
356 20250219 124200 877007096 2080 2080 2080 2080 301
357 20250219 124100 876381016 2080 2070 2080 2070 2715
358 20250219 124000 870758456 2070 2070 2080 2070 2470
359 20250219 123900 865627446 2070 2085 2085 2065 661
360 20250219 123800 864259736 2085 2080 2085 2080 563
361 20250219 123700 863088271 2085 2080 2085 2080 5349
362 20250219 123600 851962331 2080 2070 2080 2070 65
363 20250219 123500 851827486 2080 2070 2080 2070 343
364 20250219 123400 851117406 2070 2070 2080 2070 5807
365 20250219 123300 839067626 2080 2075 2080 2075 351
366 20250219 123200 838339276 2080 2070 2080 2065 4394
367 20250219 123100 829232356 2065 2065 2070 2065 2074
368 20250219 123000 824949526 2070 2065 2070 2065 1268
369 20250219 122900 822331086 2055 2065 2065 2055 1378
370 20250219 122800 819490031 2065 2060 2070 2060 619
371 20250219 122700 818212246 2060 2055 2065 2055 4248
372 20250219 122600 809445876 2050 2050 2050 2050 688
373 20250219 122500 808035476 2060 2060 2060 2050 248
374 20250219 122400 807526036 2060 2050 2060 2050 222
375 20250219 122300 807068736 2050 2050 2050 2050 761
376 20250219 122200 805508686 2050 2050 2050 2050 0
377 20250219 122100 805508686 2050 2050 2050 2050 1378
378 20250219 122000 802683786 2050 2050 2050 2050 0
379 20250219 121900 802683786 2050 2050 2055 2050 1768
380 20250219 121800 799058446 2050 2050 2050 2050 0
381 20250219 121700 799058446 2050 2050 2050 2050 551
382 20250219 121600 797928896 2050 2050 2050 2050 0
383 20250219 121500 797928896 2050 2045 2050 2045 2
384 20250219 121400 797924801 2040 2040 2040 2040 74
385 20250219 121300 797773841 2040 2040 2040 2040 0
386 20250219 121200 797773841 2040 2040 2040 2040 250
387 20250219 121100 797263841 2040 2040 2040 2040 1
388 20250219 121000 797261801 2040 2040 2040 2040 0
389 20250219 120900 797261801 2040 2040 2050 2040 61
390 20250219 120800 797136771 2040 2040 2040 2040 209
391 20250219 120700 796710411 2040 2040 2055 2040 28
392 20250219 120600 796653186 2055 2055 2055 2055 109
393 20250219 120500 796429191 2065 2065 2065 2065 0
394 20250219 120400 796429191 2065 2065 2065 2065 0
395 20250219 120300 796429191 2065 2065 2065 2065 500
396 20250219 120200 795396691 2065 2050 2065 2050 12373
397 20250219 120100 769959956 2050 2050 2050 2050 30
398 20250219 120000 769898456 2050 2050 2050 2050 100
399 20250219 115900 769693456 2050 2035 2050 2035 570
400 20250219 115800 768532456 2050 2050 2050 2050 103
401 20250219 115700 768321306 2050 2050 2050 2050 1
402 20250219 115600 768319256 2035 2035 2035 2035 0
403 20250219 115500 768319256 2035 2035 2035 2035 1
404 20250219 115400 768317221 2035 2035 2035 2035 107
405 20250219 115300 768099476 2040 2040 2040 2040 0
406 20250219 115200 768099476 2040 2040 2040 2040 505
407 20250219 115100 767069276 2030 2030 2030 2030 1
408 20250219 115000 767067246 2040 2040 2040 2040 0
409 20250219 114900 767067246 2040 2040 2040 2040 0
410 20250219 114800 767067246 2040 2025 2040 2025 1001
411 20250219 114700 765026226 2020 2040 2040 2020 1904
412 20250219 114600 761146166 2040 2045 2045 2040 12
413 20250219 114500 761121681 2045 2045 2045 2045 44
414 20250219 114400 761031701 2045 2045 2045 2045 950
415 20250219 114300 759088951 2045 2050 2050 2045 80
416 20250219 114200 758924976 2050 2050 2050 2050 9
417 20250219 114100 758906526 2050 2045 2050 2045 559
418 20250219 114000 757760836 2045 2050 2050 2045 2803
419 20250219 113900 752020981 2055 2045 2055 2045 1519
420 20250219 113800 748907146 2045 2050 2050 2045 2580
421 20250219 113700 743620796 2050 2050 2050 2050 1733
422 20250219 113600 740068146 2050 2040 2050 2040 2041
423 20250219 113500 735899251 2040 2030 2040 2030 523
424 20250219 113400 734836456 2025 2025 2025 2025 250
425 20250219 113300 734330206 2015 2015 2015 2015 10
426 20250219 113200 734310056 2015 2020 2020 2015 4937
427 20250219 113100 724359751 2015 2035 2035 2015 1486
428 20250219 113000 721354756 2035 2025 2035 2025 51
429 20250219 112900 721251471 2025 2030 2030 2025 229
430 20250219 112800 720787246 2025 2025 2025 2025 458
431 20250219 112700 719859796 2015 2025 2025 2015 1059
432 20250219 112600 717720906 2025 2025 2025 2025 221
433 20250219 112500 717273381 2030 2025 2030 2020 519
434 20250219 112400 716223366 2025 2025 2035 2025 302
435 20250219 112300 715611306 2020 2035 2035 2020 2198
436 20250219 112200 711165396 2035 2040 2040 2035 85
437 20250219 112100 710992096 2040 2040 2040 2040 16
438 20250219 112000 710959456 2045 2045 2045 2045 819
439 20250219 111900 709284601 2050 2050 2050 2050 0
440 20250219 111800 709284601 2050 2050 2050 2030 117
441 20250219 111700 709045416 2050 2040 2050 2040 145
442 20250219 111600 708749136 2040 2030 2040 2025 7111
443 20250219 111500 694316086 2035 2035 2035 2035 9
444 20250219 111400 694297771 2040 2040 2040 2035 931
445 20250219 111300 692398571 2055 2055 2055 2055 0
446 20250219 111200 692398571 2055 2040 2055 2040 348
447 20250219 111100 691688221 2040 2050 2050 2040 378
448 20250219 111000 690914711 2050 2050 2050 2050 4
449 20250219 110900 690906511 2055 2050 2055 2050 4660
450 20250219 110800 681353506 2050 2050 2055 2050 14
451 20250219 110700 681324746 2050 2055 2055 2050 9
452 20250219 110600 681306271 2050 2050 2055 2050 618
453 20250219 110500 680039361 2055 2035 2055 2030 5271
454 20250219 110400 669238401 2050 2030 2050 2030 310
455 20250219 110300 668606906 2030 2030 2030 2030 119
456 20250219 110200 668365336 2030 2040 2040 2030 1408
457 20250219 110100 665500936 2040 2055 2055 2040 3437
458 20250219 110000 658469886 2055 2060 2060 2050 65
459 20250219 105900 658336546 2050 2065 2065 2050 1600
460 20250219 105800 655047221 2055 2065 2070 2055 1650
461 20250219 105700 651635671 2070 2060 2070 2060 13299
462 20250219 105600 624168306 2060 2045 2060 2040 2046
463 20250219 105500 619972726 2045 2040 2045 2030 1213
464 20250219 105400 617494706 2040 2040 2040 2040 16
465 20250219 105300 617462066 2040 2030 2040 2025 7785
466 20250219 105200 601693836 2030 2030 2035 2030 757
467 20250219 105100 600157101 2030 2030 2035 2030 837
468 20250219 105000 598457566 2030 2040 2040 2030 1502
469 20250219 104900 595395506 2030 2050 2050 2030 4204
470 20250219 104800 586798951 2060 2045 2060 2045 1114
471 20250219 104700 584504521 2045 2050 2070 2045 10534
472 20250219 104600 562795811 2045 2045 2050 2040 6447
473 20250219 104500 549604476 2045 2025 2050 2025 7441
474 20250219 104400 534456211 2020 2020 2020 2020 493
475 20250219 104300 533460351 2015 2015 2015 2015 50
476 20250219 104200 533359601 2010 2015 2015 2010 226
477 20250219 104100 532904216 2010 2015 2025 2010 6110
478 20250219 104000 520558616 2010 2010 2010 2010 1367
479 20250219 103900 517810946 1998 1998 1998 1998 0
480 20250219 103800 517810946 1998 2000 2000 1998 163
481 20250219 103700 517485238 2010 2010 2015 2010 3802
482 20250219 103600 509824328 2010 2000 2010 2000 9904
483 20250219 103500 489968653 1999 1996 1999 1996 2339
484 20250219 103400 485294439 1996 1994 1996 1994 2
485 20250219 103300 485290449 1993 1993 1994 1993 167
486 20250219 103200 484957614 1993 1994 1994 1993 55
487 20250219 103100 484847994 1995 1996 1996 1995 5085
488 20250219 103000 474703382 1997 1997 1997 1997 0
489 20250219 102900 474703382 1997 1993 1997 1993 2176
490 20250219 102800 470365161 1986 1990 1994 1986 148
491 20250219 102700 470070741 1990 1996 1996 1990 1935
492 20250219 102600 466218560 1999 1991 1999 1991 638
493 20250219 102500 464948262 1991 1993 1999 1991 6
494 20250219 102400 464936303 1999 1995 1999 1995 1215
495 20250219 102300 462510454 1993 1995 1995 1993 3816
496 20250219 102200 454897996 1996 2000 2000 1996 4184
497 20250219 102100 446533875 2000 1999 2000 1999 2823
498 20250219 102000 440889506 1999 1999 1999 1999 6
499 20250219 101900 440877512 1995 1999 1999 1995 201
500 20250219 101800 440476513 1995 1993 1995 1993 769
501 20250219 101700 438942622 1993 1995 1995 1993 538
502 20250219 101600 437870386 1995 1995 1995 1995 1903
503 20250219 101500 434073901 2000 1995 2005 1995 4631
504 20250219 101400 424823015 1995 1991 1999 1991 2017
505 20250219 101300 420799104 1995 1995 1995 1995 0
506 20250219 101200 420799104 1995 1994 1995 1994 140
507 20250219 101100 420519805 1995 1995 1995 1995 100
508 20250219 101000 420320305 1995 1995 1995 1995 163
509 20250219 100900 419995120 2000 2000 2010 2000 2178
510 20250219 100800 415635200 2005 2000 2005 2000 1969
511 20250219 100700 411694540 2000 1999 2000 1999 386
512 20250219 100600 410922614 2000 1999 2005 1999 611
513 20250219 100500 409700590 2005 1989 2010 1986 11225
514 20250219 100400 387297954 1989 1984 1989 1984 2645
515 20250219 100300 382048370 1984 1980 1984 1979 409
516 20250219 100200 381238854 1984 1985 1985 1979 1965
517 20250219 100100 377347763 1987 1980 1987 1980 1045
518 20250219 100000 375278656 1981 1988 1988 1981 982
519 20250219 095900 373326720 1989 1984 1990 1982 115
520 20250219 095800 373098016 1990 1990 1990 1990 230
521 20250219 095700 372640316 1990 1991 1991 1984 417
522 20250219 095600 371810785 1991 1989 1991 1989 103
523 20250219 095500 371605715 1990 1991 1991 1990 336
524 20250219 095400 370937022 1991 1975 1993 1975 3095
525 20250219 095300 364785942 1975 1971 1975 1970 1176
526 20250219 095200 362469054 1975 1972 1976 1972 888
527 20250219 095100 360716447 1971 1970 1972 1970 28
528 20250219 095000 360661283 1972 1961 1972 1960 348
529 20250219 094900 359975777 1960 1970 1970 1960 4222
530 20250219 094800 351665103 1970 1961 1970 1961 214
531 20250219 094700 351245323 1961 1972 1972 1961 434
532 20250219 094600 350390427 1972 1969 1972 1969 221
533 20250219 094500 349955245 1969 1961 1969 1960 40
534 20250219 094400 349876664 1969 1966 1969 1960 710
535 20250219 094300 348484546 1959 1968 1968 1959 126
536 20250219 094200 348237336 1968 1959 1968 1956 1305
537 20250219 094100 345682069 1958 1967 1971 1958 5954
538 20250219 094000 333999219 1971 1971 1971 1971 83
539 20250219 093900 333835626 1971 1966 1971 1966 3566
540 20250219 093800 326824110 1966 1965 1966 1964 766
541 20250219 093700 325318573 1966 1964 1966 1964 599
542 20250219 093600 324141339 1966 1966 1967 1964 3116
543 20250219 093500 318015619 1966 1977 1977 1966 1565
544 20250219 093400 314930516 1977 1980 1980 1977 1328
545 20250219 093300 312301288 1990 1990 1990 1990 155
546 20250219 093200 311992838 1990 1981 1990 1980 713
547 20250219 093100 310580992 1990 1980 1990 1980 162
548 20250219 093000 310260148 1981 1983 1983 1981 3815
549 20250219 092900 302701172 1983 1990 1990 1983 1793
550 20250219 092800 299144540 1984 1984 1984 1984 23
551 20250219 092700 299098908 1990 1991 1991 1982 107
552 20250219 092600 298886793 1991 1985 1991 1981 115
553 20250219 092500 298658568 1985 1982 1992 1982 3770
554 20250219 092400 291173338 1982 1992 1992 1980 2361
555 20250219 092300 286485837 1992 1981 1992 1981 6541
556 20250219 092200 273494206 1981 1972 1981 1972 4524
557 20250219 092100 264562690 1972 1968 1972 1967 1128
558 20250219 092000 262342156 1966 1973 1973 1965 2165
559 20250219 091900 258085720 1966 1978 1978 1966 1532
560 20250219 091800 255065643 1974 1979 1980 1974 2221
561 20250219 091700 250672495 1979 1978 1980 1973 637
562 20250219 091600 249412259 1978 1964 1978 1964 1488
563 20250219 091500 246476991 1971 1965 1971 1964 541
564 20250219 091400 245413315 1964 1968 1971 1964 4293
565 20250219 091300 236972384 1968 1965 1968 1965 17
566 20250219 091200 236938961 1965 1972 1972 1964 1571
567 20250219 091100 233853321 1979 1972 1979 1972 1942
568 20250219 091000 230010838 1964 1957 1964 1950 26770
569 20250219 090900 177681190 1957 1964 1964 1957 8267
570 20250219 090800 161469551 1964 1966 1977 1964 2583
571 20250219 090700 156393383 1966 1967 1968 1966 4877
572 20250219 090600 146802378 1967 1975 1975 1966 7359
573 20250219 090500 132317588 1972 1972 1992 1971 7060
574 20250219 090400 118389604 1972 1980 1993 1972 3297
575 20250219 090300 111871335 1971 1980 1990 1965 3824
576 20250219 090200 104316384 1980 2000 2000 1980 23065
577 20250219 090100 58414895 2005 2010 2020 2000 18794
578 20250219 090000 20682870 2010 2000 2015 2000 9963

1
001840/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,154159,22283636,422395660,61057162640,0.69
20250214,154159,22283636,422395660,61057162640,0.69
20250213,154159,22283636,418541685,60500071740,0.69
20250212,154312,22283636,400439640,57826035420,0.69
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 154159 22283636 422395660 61057162640 0.69
3 20250214 154159 22283636 422395660 61057162640 0.69
4 20250213 154159 22283636 418541685 60500071740 0.69
5 20250212 154312 22283636 400439640 57826035420 0.69