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

647
064090/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194500,143792895,1999,1999,1999,1999,3241
20250219,194400,143792895,1999,1999,1999,1999,0
20250219,194300,143792895,1999,1999,1999,1999,0
20250219,194200,143792895,1999,1999,1999,1999,0
20250219,194100,143792895,1999,1999,1999,1999,0
20250219,194000,143792895,1999,1999,1999,1999,0
20250219,193900,143792895,1999,1999,1999,1999,0
20250219,193800,143792895,1999,1999,1999,1999,0
20250219,193700,143792895,1999,1999,1999,1999,0
20250219,193600,143792895,1999,1999,1999,1999,0
20250219,193500,143792895,1999,1999,1999,1999,0
20250219,193400,143792895,1999,1999,1999,1999,0
20250219,193300,143792895,1999,1999,1999,1999,0
20250219,193200,143792895,1999,1999,1999,1999,0
20250219,193100,143792895,1999,1999,1999,1999,0
20250219,193000,143792895,1999,1999,1999,1999,0
20250219,192900,143792895,1999,1999,1999,1999,0
20250219,192800,143792895,1999,1999,1999,1999,0
20250219,192700,143792895,1999,1999,1999,1999,0
20250219,192600,143792895,1999,1999,1999,1999,0
20250219,192500,143792895,1999,1999,1999,1999,0
20250219,192400,143792895,1999,1999,1999,1999,0
20250219,192300,143792895,1999,1999,1999,1999,0
20250219,192200,143792895,1999,1999,1999,1999,0
20250219,192100,143792895,1999,1999,1999,1999,0
20250219,192000,143792895,1999,1999,1999,1999,0
20250219,191900,143792895,1999,1999,1999,1999,0
20250219,191800,143792895,1999,1999,1999,1999,0
20250219,191700,143792895,1999,1999,1999,1999,0
20250219,191600,143792895,1999,1999,1999,1999,0
20250219,191500,143792895,1999,1999,1999,1999,3241
20250219,191400,143792895,1999,1999,1999,1999,0
20250219,191300,143792895,1999,1999,1999,1999,0
20250219,191200,143792895,1999,1999,1999,1999,0
20250219,191100,143792895,1999,1999,1999,1999,0
20250219,191000,143792895,1999,1999,1999,1999,0
20250219,190900,143792895,1999,1999,1999,1999,0
20250219,190800,143792895,1999,1999,1999,1999,0
20250219,190700,143792895,1999,1999,1999,1999,0
20250219,190600,143792895,1999,1999,1999,1999,0
20250219,190500,143792895,1999,1999,1999,1999,0
20250219,190400,143792895,1999,1999,1999,1999,0
20250219,190300,143792895,1999,1999,1999,1999,0
20250219,190200,143792895,1999,1999,1999,1999,0
20250219,190100,143792895,1999,1999,1999,1999,0
20250219,190000,143792895,1999,1999,1999,1999,0
20250219,185900,143792895,1999,1999,1999,1999,0
20250219,185800,143792895,1999,1999,1999,1999,0
20250219,185700,143792895,1999,1999,1999,1999,0
20250219,185600,143792895,1999,1999,1999,1999,0
20250219,185500,143792895,1999,1999,1999,1999,0
20250219,185400,143792895,1999,1999,1999,1999,0
20250219,185300,143792895,1999,1999,1999,1999,0
20250219,185200,143792895,1999,1999,1999,1999,0
20250219,185100,143792895,1999,1999,1999,1999,0
20250219,185000,143792895,1999,1999,1999,1999,0
20250219,184900,143792895,1999,1999,1999,1999,0
20250219,184800,143792895,1999,1999,1999,1999,0
20250219,184700,143792895,1999,1999,1999,1999,0
20250219,184600,143792895,1999,1999,1999,1999,0
20250219,184500,143792895,1999,1999,1999,1999,3241
20250219,184400,143792895,1999,1999,1999,1999,0
20250219,184300,143792895,1999,1999,1999,1999,0
20250219,184200,143792895,1999,1999,1999,1999,0
20250219,184100,143792895,1999,1999,1999,1999,0
20250219,184000,143792895,1999,1999,1999,1999,0
20250219,183900,143792895,1999,1999,1999,1999,0
20250219,183800,143792895,1999,1999,1999,1999,0
20250219,183700,143792895,1999,1999,1999,1999,0
20250219,183600,143792895,1999,1999,1999,1999,0
20250219,183500,143792895,1999,1999,1999,1999,0
20250219,183400,143792895,1999,1999,1999,1999,0
20250219,183300,143792895,1999,1999,1999,1999,0
20250219,183200,143792895,1999,1999,1999,1999,0
20250219,183100,143792895,1999,1999,1999,1999,0
20250219,183000,143792895,1999,1999,1999,1999,0
20250219,182900,143792895,1999,1999,1999,1999,0
20250219,182800,143792895,1999,1999,1999,1999,0
20250219,182700,143792895,1999,1999,1999,1999,0
20250219,182600,143792895,1999,1999,1999,1999,0
20250219,182500,143792895,1999,1999,1999,1999,0
20250219,182400,143792895,1999,1999,1999,1999,0
20250219,182300,143792895,1999,1999,1999,1999,0
20250219,182200,143792895,1999,1999,1999,1999,0
20250219,182100,143792895,1999,1999,1999,1999,0
20250219,182000,143792895,1999,1999,1999,1999,0
20250219,181900,143792895,1999,1999,1999,1999,0
20250219,181800,143792895,1999,1999,1999,1999,0
20250219,181700,143792895,1999,1999,1999,1999,0
20250219,181600,143792895,1999,1999,1999,1999,0
20250219,181500,143792895,1999,1999,1999,1999,3241
20250219,181400,143792895,1999,1999,1999,1999,0
20250219,181300,143792895,1999,1999,1999,1999,0
20250219,181200,143792895,1999,1999,1999,1999,0
20250219,181100,143792895,1999,1999,1999,1999,0
20250219,181000,143792895,1999,1999,1999,1999,0
20250219,180900,143792895,1999,1999,1999,1999,0
20250219,180800,143792895,1999,1999,1999,1999,0
20250219,180700,143792895,1999,1999,1999,1999,0
20250219,180600,143792895,1999,1999,1999,1999,0
20250219,180500,143792895,1999,1999,1999,1999,0
20250219,180400,143792895,1999,1999,1999,1999,0
20250219,180300,143792895,1999,1999,1999,1999,0
20250219,180200,143792895,1999,1999,1999,1999,0
20250219,180100,143792895,1999,1999,1999,1999,0
20250219,180000,143792895,1999,1999,1999,1999,0
20250219,175900,143792895,1999,1999,1999,1999,0
20250219,175800,143792895,1999,1999,1999,1999,0
20250219,175700,143792895,1999,1999,1999,1999,0
20250219,175600,143792895,1999,1999,1999,1999,0
20250219,175500,143792895,1999,1999,1999,1999,0
20250219,175400,143792895,1999,1999,1999,1999,0
20250219,175300,143792895,1999,1999,1999,1999,0
20250219,175200,143792895,1999,1999,1999,1999,0
20250219,175100,143792895,1999,1999,1999,1999,0
20250219,175000,143792895,1999,1999,1999,1999,0
20250219,174900,143792895,1999,1999,1999,1999,0
20250219,174800,143792895,1999,1999,1999,1999,0
20250219,174700,143792895,1999,1999,1999,1999,0
20250219,174600,143792895,1999,1999,1999,1999,0
20250219,174500,143792895,1999,1999,1999,1999,3241
20250219,174400,143792895,1999,1999,1999,1999,0
20250219,174300,143792895,1999,1999,1999,1999,0
20250219,174200,143792895,1999,1999,1999,1999,0
20250219,174100,143792895,1999,1999,1999,1999,0
20250219,174000,143792895,1999,1999,1999,1999,0
20250219,173900,143792895,1999,1999,1999,1999,0
20250219,173800,143792895,1999,1999,1999,1999,0
20250219,173700,143792895,1999,1999,1999,1999,0
20250219,173600,143792895,1999,1999,1999,1999,0
20250219,173500,143792895,1999,1999,1999,1999,0
20250219,173400,143792895,1999,1999,1999,1999,0
20250219,173300,143792895,1999,1999,1999,1999,0
20250219,173200,143792895,1999,1999,1999,1999,0
20250219,173100,143792895,1999,1999,1999,1999,0
20250219,173000,143792895,1999,1999,1999,1999,0
20250219,172900,143792895,1999,1999,1999,1999,0
20250219,172800,143792895,1999,1999,1999,1999,0
20250219,172700,143792895,1999,1999,1999,1999,0
20250219,172600,143792895,1999,1999,1999,1999,0
20250219,172500,143792895,1999,1999,1999,1999,0
20250219,172400,143792895,1999,1999,1999,1999,0
20250219,172300,143792895,1999,1999,1999,1999,0
20250219,172200,143792895,1999,1999,1999,1999,0
20250219,172100,143792895,1999,1999,1999,1999,0
20250219,172000,143792895,1999,1999,1999,1999,0
20250219,171900,143792895,1999,1999,1999,1999,0
20250219,171800,143792895,1999,1999,1999,1999,0
20250219,171700,143792895,1999,1999,1999,1999,0
20250219,171600,143792895,1999,1999,1999,1999,0
20250219,171500,143792895,1999,1999,1999,1999,3241
20250219,171400,143792895,1999,1999,1999,1999,0
20250219,171300,143792895,1999,1999,1999,1999,0
20250219,171200,143792895,1999,1999,1999,1999,0
20250219,171100,143792895,1999,1999,1999,1999,0
20250219,171000,143792895,1999,1999,1999,1999,0
20250219,170900,143792895,1999,1999,1999,1999,0
20250219,170800,143792895,1999,1999,1999,1999,0
20250219,170700,143792895,1999,1999,1999,1999,0
20250219,170600,143792895,1999,1999,1999,1999,0
20250219,170500,143792895,1999,1999,1999,1999,0
20250219,170400,143792895,1999,1999,1999,1999,0
20250219,170300,143792895,1999,1999,1999,1999,0
20250219,170200,143792895,1999,1999,1999,1999,0
20250219,170100,143792895,1999,1999,1999,1999,0
20250219,170000,143792895,1999,1999,1999,1999,0
20250219,165900,143792895,1999,1999,1999,1999,0
20250219,165800,143792895,1999,1999,1999,1999,0
20250219,165700,143792895,1999,1999,1999,1999,0
20250219,165600,143792895,1999,1999,1999,1999,0
20250219,165500,143792895,1999,1999,1999,1999,0
20250219,165400,143792895,1999,1999,1999,1999,0
20250219,165300,143792895,1999,1999,1999,1999,0
20250219,165200,143792895,1999,1999,1999,1999,0
20250219,165100,143792895,1999,1999,1999,1999,0
20250219,165000,143792895,1999,1999,1999,1999,0
20250219,164900,143792895,1999,1999,1999,1999,0
20250219,164800,143792895,1999,1999,1999,1999,0
20250219,164700,143792895,1999,1999,1999,1999,0
20250219,164600,143792895,1999,1999,1999,1999,0
20250219,164500,143792895,1999,1999,1999,1999,3241
20250219,164400,143792895,1999,1999,1999,1999,0
20250219,164300,143792895,1999,1999,1999,1999,0
20250219,164200,143792895,1999,1999,1999,1999,0
20250219,164100,143792895,1999,1999,1999,1999,0
20250219,164000,143792895,1999,1999,1999,1999,0
20250219,163900,143792895,1999,1999,1999,1999,0
20250219,163800,143792895,1999,1999,1999,1999,0
20250219,163700,143792895,1999,1999,1999,1999,0
20250219,163600,143792895,1999,1999,1999,1999,0
20250219,163500,143792895,1999,1999,1999,1999,0
20250219,163400,143792895,1999,1999,1999,1999,0
20250219,163300,143792895,1999,1999,1999,1999,0
20250219,163200,143792895,1999,1999,1999,1999,0
20250219,163100,143792895,1999,1999,1999,1999,0
20250219,163000,143792895,1999,1999,1999,1999,0
20250219,162900,143792895,1999,1999,1999,1999,0
20250219,162800,143792895,1999,1999,1999,1999,0
20250219,162700,143792895,1999,1999,1999,1999,0
20250219,162600,143792895,1999,1999,1999,1999,0
20250219,162500,143792895,1999,1999,1999,1999,0
20250219,162400,143792895,1999,1999,1999,1999,0
20250219,162300,143792895,1999,1999,1999,1999,0
20250219,162200,143792895,1999,1999,1999,1999,0
20250219,162100,143792895,1999,1999,1999,1999,0
20250219,162000,143792895,1999,1999,1999,1999,0
20250219,161900,143792895,1999,1999,1999,1999,0
20250219,161800,143792895,1999,1999,1999,1999,0
20250219,161700,143792895,1999,1999,1999,1999,0
20250219,161600,143792895,1999,1999,1999,1999,0
20250219,161500,143792895,1999,1999,1999,1999,3241
20250219,161400,143792895,1999,1999,1999,1999,0
20250219,161300,143792895,1999,1999,1999,1999,0
20250219,161200,143792895,1999,1999,1999,1999,0
20250219,161100,143792895,1999,1999,1999,1999,0
20250219,161000,143792895,1999,1999,1999,1999,0
20250219,160900,143792895,1999,1999,1999,1999,0
20250219,160800,143792895,1999,1999,1999,1999,0
20250219,160700,143792895,1999,1999,1999,1999,0
20250219,160600,143792895,1999,1999,1999,1999,0
20250219,160500,143792895,1999,1999,1999,1999,0
20250219,160400,143792895,1999,1999,1999,1999,0
20250219,160300,143792895,1999,1999,1999,1999,0
20250219,160200,143792895,1999,1999,1999,1999,0
20250219,160100,143792895,1999,1999,1999,1999,0
20250219,160000,143792895,1999,1999,1999,1999,0
20250219,155900,143792895,1999,1999,1999,1999,0
20250219,155800,143792895,1999,1999,1999,1999,0
20250219,155700,143792895,1999,1999,1999,1999,0
20250219,155600,143792895,1999,1999,1999,1999,0
20250219,155500,143792895,1999,1999,1999,1999,0
20250219,155400,143792895,1999,1999,1999,1999,0
20250219,155300,143792895,1999,1999,1999,1999,0
20250219,155200,143792895,1999,1999,1999,1999,0
20250219,155100,143792895,1999,1999,1999,1999,0
20250219,155000,143792895,1999,1999,1999,1999,0
20250219,154900,143792895,1999,1999,1999,1999,0
20250219,154800,143792895,1999,1999,1999,1999,0
20250219,154700,143792895,1999,1999,1999,1999,0
20250219,154600,143792895,1999,1999,1999,1999,0
20250219,154500,143792895,1999,1999,1999,1999,3241
20250219,154400,143792895,1999,1999,1999,1999,0
20250219,154300,143792895,1999,1999,1999,1999,0
20250219,154200,143792895,1999,1999,1999,1999,0
20250219,154100,143792895,1999,1999,1999,1999,0
20250219,154000,143792895,1999,1999,1999,1999,0
20250219,153900,143792895,1999,1999,1999,1999,0
20250219,153800,143792895,1999,1999,1999,1999,0
20250219,153700,143792895,1999,1999,1999,1999,0
20250219,153600,143792895,1999,1999,1999,1999,0
20250219,153500,143792895,1999,1999,1999,1999,0
20250219,153400,143792895,1999,1999,1999,1999,0
20250219,153300,143792895,1999,1999,1999,1999,0
20250219,153200,143792895,1999,1999,1999,1999,0
20250219,153100,143792895,1999,1999,1999,1999,0
20250219,153000,143792895,1999,1999,1999,1999,3241
20250219,152900,137314136,1999,1999,1999,1999,0
20250219,152800,137314136,1999,1999,1999,1999,0
20250219,152700,137314136,1999,1999,1999,1999,0
20250219,152600,137314136,1999,1999,1999,1999,0
20250219,152500,137314136,1999,1999,1999,1999,0
20250219,152400,137314136,1999,1999,1999,1999,0
20250219,152300,137314136,1999,1999,1999,1999,0
20250219,152200,137314136,1999,1999,1999,1999,0
20250219,152100,137314136,1999,1999,1999,1999,0
20250219,152000,137314136,1999,1999,1999,1999,0
20250219,151900,137314136,1999,1990,1999,1989,387
20250219,151800,136543639,1991,1994,1999,1990,926
20250219,151700,134698463,1994,1994,1994,1994,9
20250219,151600,134680517,2000,2000,2000,2000,143
20250219,151500,134394517,2000,1999,2000,1999,152
20250219,151400,134090666,1999,1999,1999,1999,0
20250219,151300,134090666,1999,1999,1999,1999,100
20250219,151200,133890766,2000,1998,2000,1998,101
20250219,151100,133688820,1998,1993,2000,1993,101
20250219,151000,133487020,1990,1990,1990,1990,3
20250219,150900,133481050,1989,1989,1989,1989,0
20250219,150800,133481050,1989,1989,1989,1989,0
20250219,150700,133481050,1989,1989,1989,1989,0
20250219,150600,133481050,1989,1994,1996,1989,11
20250219,150500,133459104,1996,1990,1996,1990,20
20250219,150400,133419254,1996,1990,1996,1990,12
20250219,150300,133395328,1995,1995,1995,1995,0
20250219,150200,133395328,1995,1993,1995,1990,24
20250219,150100,133347477,1990,1990,1990,1990,6
20250219,150000,133335537,1987,1990,1990,1987,241
20250219,145900,132856398,1990,1990,1990,1990,0
20250219,145800,132856398,1990,1988,1990,1988,1361
20250219,145700,130148050,1988,1994,1994,1988,3955
20250219,145600,122273679,2010,2010,2010,2010,0
20250219,145500,122273679,2010,2000,2010,2000,30
20250219,145400,122213649,2000,2000,2000,2000,22
20250219,145300,122169649,2000,2000,2000,2000,0
20250219,145200,122169649,2000,2000,2000,2000,0
20250219,145100,122169649,2000,2000,2000,2000,0
20250219,145000,122169649,2000,1992,2000,1992,2
20250219,144900,122165657,1993,1993,1993,1993,2
20250219,144800,122161671,1993,1993,1993,1993,0
20250219,144700,122161671,1993,1993,1993,1993,0
20250219,144600,122161671,1993,1990,1993,1990,2108
20250219,144500,117964451,1990,1991,1991,1990,12
20250219,144400,117940561,1993,1995,1995,1993,1215
20250219,144300,115518001,2010,1995,2010,1995,25
20250219,144200,115468056,1994,1994,1994,1994,10
20250219,144100,115448116,1998,1998,1998,1998,1
20250219,144000,115446118,2000,1987,2000,1987,400
20250219,143900,114649044,1987,1995,1995,1987,2081
20250219,143800,110505384,1999,1999,1999,1999,0
20250219,143700,110505384,1999,1999,1999,1999,0
20250219,143600,110505384,1999,1999,1999,1999,0
20250219,143500,110505384,1999,1999,1999,1999,0
20250219,143400,110505384,1999,1999,1999,1999,42
20250219,143300,110421426,1999,1999,1999,1999,0
20250219,143200,110421426,1999,1999,1999,1999,0
20250219,143100,110421426,1999,1996,1999,1996,14
20250219,143000,110393479,1999,1999,1999,1999,1
20250219,142900,110391480,1996,1996,1996,1996,0
20250219,142800,110391480,1996,1996,1999,1996,33
20250219,142700,110325569,2000,1994,2000,1994,6
20250219,142600,110313581,1999,1999,1999,1999,11
20250219,142500,110291592,2000,2000,2000,2000,0
20250219,142400,110291592,2000,2000,2000,2000,0
20250219,142300,110291592,2000,2000,2000,2000,0
20250219,142200,110291592,2000,2000,2000,2000,0
20250219,142100,110291592,2000,1999,2000,1999,8
20250219,142000,110275594,2000,1992,2000,1991,1602
20250219,141900,107085283,1993,1993,1993,1993,324
20250219,141800,106439551,1995,1995,1995,1995,0
20250219,141700,106439551,1995,1995,1995,1995,2
20250219,141600,106435561,2000,1994,2000,1994,24
20250219,141500,106387693,2005,2005,2005,2005,0
20250219,141400,106387693,2005,2005,2005,2005,0
20250219,141300,106387693,2005,2005,2005,2005,1
20250219,141200,106385688,2000,2000,2000,2000,1000
20250219,141100,104385688,2000,2000,2000,2000,1
20250219,141000,104383688,1994,1998,1998,1994,1046
20250219,140900,102296642,2005,2000,2005,1998,41
20250219,140800,102214647,2015,2015,2015,2015,0
20250219,140700,102214647,2015,2015,2015,2015,0
20250219,140600,102214647,2015,2015,2015,2015,0
20250219,140500,102214647,2015,2015,2015,2015,0
20250219,140400,102214647,2015,2015,2015,2015,0
20250219,140300,102214647,2015,2015,2015,2015,0
20250219,140200,102214647,2015,2015,2015,2015,0
20250219,140100,102214647,2015,2015,2015,2015,0
20250219,140000,102214647,2015,2015,2015,2015,0
20250219,135900,102214647,2015,2015,2015,2015,0
20250219,135800,102214647,2015,2015,2015,2015,500
20250219,135700,101207147,2015,2015,2015,2015,0
20250219,135600,101207147,2015,2010,2015,2010,2
20250219,135500,101203122,2000,2000,2000,2000,0
20250219,135400,101203122,2000,2000,2000,2000,0
20250219,135300,101203122,2000,2000,2000,2000,500
20250219,135200,100203122,2000,1998,2000,1998,1138
20250219,135100,97927949,1998,1998,1998,1998,19
20250219,135000,97889987,1998,1998,1998,1998,45
20250219,134900,97800077,1998,1998,1998,1998,0
20250219,134800,97800077,1998,1996,1998,1996,849
20250219,134700,96105272,1996,1996,1996,1996,0
20250219,134600,96105272,1996,1996,1996,1996,0
20250219,134500,96105272,1996,1996,1996,1996,0
20250219,134400,96105272,1996,1996,1996,1996,0
20250219,134300,96105272,1996,1994,1996,1994,114
20250219,134200,95877749,1987,1987,1987,1987,0
20250219,134100,95877749,1987,1987,1987,1987,167
20250219,134000,95545920,1993,1993,1993,1993,0
20250219,133900,95545920,1993,1993,1993,1993,0
20250219,133800,95545920,1993,1993,1993,1993,0
20250219,133700,95545920,1993,1993,1993,1993,269
20250219,133600,95009803,1993,1993,1993,1993,0
20250219,133500,95009803,1993,1993,1993,1993,0
20250219,133400,95009803,1993,1993,1993,1993,3
20250219,133300,95003824,1992,1992,1992,1992,520
20250219,133200,93967984,1992,1992,1992,1992,1
20250219,133100,93965992,1984,1984,1984,1984,0
20250219,133000,93965992,1984,1984,1984,1984,4
20250219,132900,93958056,1985,1985,1985,1985,6
20250219,132800,93946146,1983,1983,1983,1983,50
20250219,132700,93846996,1985,1985,1985,1985,0
20250219,132600,93846996,1985,2010,2010,1985,14861
20250219,132500,64105585,2015,2015,2015,2015,75
20250219,132400,63954460,2015,2015,2015,2015,0
20250219,132300,63954460,2015,2015,2015,2015,0
20250219,132200,63954460,2015,2015,2015,2015,0
20250219,132100,63954460,2015,2015,2015,2015,1688
20250219,132000,60553140,2015,2015,2015,2015,0
20250219,131900,60553140,2015,2015,2015,2015,0
20250219,131800,60553140,2015,2015,2015,2015,0
20250219,131700,60553140,2015,2015,2015,2015,0
20250219,131600,60553140,2015,2015,2015,2015,0
20250219,131500,60553140,2015,2015,2015,2015,0
20250219,131400,60553140,2015,2015,2015,2015,0
20250219,131300,60553140,2015,2015,2015,2015,5
20250219,131200,60543065,2025,2025,2025,2025,0
20250219,131100,60543065,2025,2025,2025,2025,0
20250219,131000,60543065,2025,2025,2025,2025,0
20250219,130900,60543065,2025,2025,2025,2025,0
20250219,130800,60543065,2025,2025,2025,2025,0
20250219,130700,60543065,2025,2020,2025,2020,1324
20250219,130600,57868535,2025,2025,2025,2025,0
20250219,130500,57868535,2025,2025,2025,2025,0
20250219,130400,57868535,2025,2025,2025,2025,0
20250219,130300,57868535,2025,2025,2025,2025,0
20250219,130200,57868535,2025,2025,2025,2025,0
20250219,130100,57868535,2025,2025,2025,2025,0
20250219,130000,57868535,2025,2025,2025,2025,0
20250219,125900,57868535,2025,2025,2025,2025,0
20250219,125800,57868535,2025,2025,2025,2020,315
20250219,125700,57232160,2035,2035,2035,2035,0
20250219,125600,57232160,2035,2035,2035,2035,0
20250219,125500,57232160,2035,2035,2035,2035,0
20250219,125400,57232160,2035,2035,2035,2035,0
20250219,125300,57232160,2035,2035,2035,2035,0
20250219,125200,57232160,2035,2035,2035,2035,0
20250219,125100,57232160,2035,2035,2035,2035,0
20250219,125000,57232160,2035,2035,2035,2035,0
20250219,124900,57232160,2035,2025,2035,2025,472
20250219,124800,56276260,2025,2025,2025,2025,0
20250219,124700,56276260,2025,2025,2025,2025,4
20250219,124600,56268160,2025,2025,2025,2025,0
20250219,124500,56268160,2025,2030,2030,2025,186
20250219,124400,55891505,2035,2035,2035,2035,0
20250219,124300,55891505,2035,2035,2035,2035,0
20250219,124200,55891505,2035,2035,2035,2035,0
20250219,124100,55891505,2035,2035,2035,2035,0
20250219,124000,55891505,2035,2035,2035,2035,0
20250219,123900,55891505,2035,2035,2035,2035,0
20250219,123800,55891505,2035,2035,2035,2035,0
20250219,123700,55891505,2035,2030,2035,2030,30
20250219,123600,55830600,2035,2035,2035,2035,0
20250219,123500,55830600,2035,2035,2035,2035,0
20250219,123400,55830600,2035,2035,2035,2035,0
20250219,123300,55830600,2035,2035,2035,2035,0
20250219,123200,55830600,2035,2035,2035,2035,0
20250219,123100,55830600,2035,2035,2035,2035,0
20250219,123000,55830600,2035,2035,2035,2035,0
20250219,122900,55830600,2035,2035,2035,2035,0
20250219,122800,55830600,2035,2035,2035,2035,0
20250219,122700,55830600,2035,2035,2035,2035,0
20250219,122600,55830600,2035,2035,2035,2035,2
20250219,122500,55826530,2035,2035,2035,2035,0
20250219,122400,55826530,2035,2035,2035,2035,0
20250219,122300,55826530,2035,2035,2035,2035,0
20250219,122200,55826530,2035,2030,2035,2030,5
20250219,122100,55816360,2035,2035,2035,2035,0
20250219,122000,55816360,2035,2035,2035,2035,0
20250219,121900,55816360,2035,2035,2035,2035,0
20250219,121800,55816360,2035,2035,2035,2035,0
20250219,121700,55816360,2035,2035,2035,2035,10
20250219,121600,55796010,2025,2025,2025,2025,1
20250219,121500,55793985,2030,2030,2030,2025,241
20250219,121400,55304765,2025,2025,2025,2025,40
20250219,121300,55223765,2030,2025,2030,2025,101
20250219,121200,55018740,2025,2025,2025,2025,10
20250219,121100,54998490,2030,2030,2030,2030,10
20250219,121000,54978190,2020,2020,2020,2020,1
20250219,120900,54976170,2030,2030,2030,2030,0
20250219,120800,54976170,2030,2030,2030,2030,0
20250219,120700,54976170,2030,2030,2030,2030,0
20250219,120600,54976170,2030,2030,2030,2030,100
20250219,120500,54773170,2025,2025,2025,2025,0
20250219,120400,54773170,2025,2025,2025,2025,9
20250219,120300,54754945,2025,2025,2025,2025,1
20250219,120200,54752920,2030,2030,2030,2030,0
20250219,120100,54752920,2030,2030,2030,2030,0
20250219,120000,54752920,2030,2025,2030,2025,13
20250219,115900,54726580,2020,2020,2020,2020,10
20250219,115800,54706380,2020,2020,2020,2020,10
20250219,115700,54686180,2020,2020,2020,2020,5
20250219,115600,54676080,2020,2020,2020,2020,5
20250219,115500,54665980,2020,2020,2020,2020,3
20250219,115400,54659920,2025,2025,2025,2025,0
20250219,115300,54659920,2025,2025,2025,2025,0
20250219,115200,54659920,2025,2025,2025,2025,0
20250219,115100,54659920,2025,2025,2025,2025,0
20250219,115000,54659920,2025,2025,2025,2025,0
20250219,114900,54659920,2025,2025,2025,2025,1
20250219,114800,54657895,2025,2025,2025,2025,0
20250219,114700,54657895,2025,2025,2025,2025,0
20250219,114600,54657895,2025,2025,2025,2025,8
20250219,114500,54641695,2025,2025,2025,2025,1
20250219,114400,54639670,2025,2025,2025,2025,0
20250219,114300,54639670,2025,2025,2025,2025,1
20250219,114200,54637645,2020,2020,2020,2020,0
20250219,114100,54637645,2020,2020,2020,2020,3
20250219,114000,54631585,2030,2030,2030,2030,0
20250219,113900,54631585,2030,2030,2030,2030,0
20250219,113800,54631585,2030,2030,2030,2030,448
20250219,113700,53722145,2035,2030,2035,2030,175
20250219,113600,53366825,2030,2030,2030,2030,0
20250219,113500,53366825,2030,2030,2030,2030,0
20250219,113400,53366825,2030,2030,2030,2030,13
20250219,113300,53340435,2020,2020,2020,2020,0
20250219,113200,53340435,2020,2020,2020,2020,0
20250219,113100,53340435,2020,2020,2020,2020,0
20250219,113000,53340435,2020,2020,2020,2020,0
20250219,112900,53340435,2020,2020,2020,2020,94
20250219,112800,53150555,2030,2030,2030,2030,0
20250219,112700,53150555,2030,2030,2030,2030,0
20250219,112600,53150555,2030,2030,2030,2030,0
20250219,112500,53150555,2030,2030,2030,2030,0
20250219,112400,53150555,2030,2030,2030,2030,0
20250219,112300,53150555,2030,2030,2030,2030,0
20250219,112200,53150555,2030,2030,2030,2030,0
20250219,112100,53150555,2030,2030,2030,2030,0
20250219,112000,53150555,2030,2030,2030,2030,1
20250219,111900,53148525,2030,2030,2030,2030,0
20250219,111800,53148525,2030,2030,2030,2030,0
20250219,111700,53148525,2030,2030,2030,2030,335
20250219,111600,52468475,2030,2030,2030,2020,384
20250219,111500,51688995,2035,2035,2035,2035,0
20250219,111400,51688995,2035,2035,2035,2035,0
20250219,111300,51688995,2035,2035,2035,2035,0
20250219,111200,51688995,2035,2035,2035,2035,0
20250219,111100,51688995,2035,2035,2035,2035,0
20250219,111000,51688995,2035,2035,2035,2035,0
20250219,110900,51688995,2035,2035,2035,2035,0
20250219,110800,51688995,2035,2035,2035,2035,0
20250219,110700,51688995,2035,2035,2035,2035,0
20250219,110600,51688995,2035,2035,2035,2035,0
20250219,110500,51688995,2035,2035,2035,2035,0
20250219,110400,51688995,2035,2035,2035,2035,0
20250219,110300,51688995,2035,2035,2035,2035,0
20250219,110200,51688995,2035,2035,2035,2035,0
20250219,110100,51688995,2035,2035,2035,2035,242
20250219,110000,51196525,2035,2035,2035,2035,0
20250219,105900,51196525,2035,2035,2035,2035,0
20250219,105800,51196525,2035,2030,2035,2030,1346
20250219,105700,48460565,2030,2030,2030,2030,0
20250219,105600,48460565,2030,2030,2030,2030,0
20250219,105500,48460565,2030,2030,2030,2030,0
20250219,105400,48460565,2030,2030,2030,2030,0
20250219,105300,48460565,2030,2030,2030,2030,0
20250219,105200,48460565,2030,2030,2030,2030,0
20250219,105100,48460565,2030,2015,2030,2015,14
20250219,105000,48432205,2035,2035,2035,2035,0
20250219,104900,48432205,2035,2035,2035,2035,0
20250219,104800,48432205,2035,2035,2035,2035,0
20250219,104700,48432205,2035,2035,2035,2035,0
20250219,104600,48432205,2035,2035,2035,2035,0
20250219,104500,48432205,2035,2025,2035,2025,294
20250219,104400,47836755,2025,2025,2025,2025,0
20250219,104300,47836755,2025,2025,2025,2025,98
20250219,104200,47638305,2025,2010,2025,2010,11
20250219,104100,47616045,2025,2010,2025,2010,14
20250219,104000,47587755,2025,2025,2025,2025,0
20250219,103900,47587755,2025,2025,2025,2025,0
20250219,103800,47587755,2025,2025,2025,2025,0
20250219,103700,47587755,2025,2025,2025,2025,0
20250219,103600,47587755,2025,2025,2025,2025,0
20250219,103500,47587755,2025,2025,2025,2025,10
20250219,103400,47567505,2015,2015,2015,2010,993
20250219,103300,45570020,2020,2020,2020,2020,4
20250219,103200,45561940,2025,2025,2025,2025,0
20250219,103100,45561940,2025,2025,2025,2025,0
20250219,103000,45561940,2025,2025,2025,2025,0
20250219,102900,45561940,2025,2025,2025,2025,57
20250219,102800,45446515,2025,2025,2025,2025,10
20250219,102700,45426265,2010,2025,2025,2010,2
20250219,102600,45422230,2030,2020,2030,2020,10
20250219,102500,45401950,2015,2020,2020,2015,607
20250219,102400,44178090,2035,2035,2035,2035,0
20250219,102300,44178090,2035,2035,2035,2035,0
20250219,102200,44178090,2035,2035,2035,2035,0
20250219,102100,44178090,2035,2035,2035,2035,104
20250219,102000,43966450,2035,2035,2035,2035,0
20250219,101900,43966450,2035,2035,2035,2035,100
20250219,101800,43762950,2035,2035,2035,2035,0
20250219,101700,43762950,2035,2035,2035,2035,0
20250219,101600,43762950,2035,2035,2035,2035,200
20250219,101500,43355950,2035,2030,2035,2030,7
20250219,101400,43341730,2035,2030,2035,2030,10
20250219,101300,43321400,2020,2020,2020,2020,0
20250219,101200,43321400,2020,2020,2020,2020,0
20250219,101100,43321400,2020,2020,2020,2020,1
20250219,101000,43319380,2035,2035,2035,2035,0
20250219,100900,43319380,2035,2035,2035,2035,0
20250219,100800,43319380,2035,2035,2035,2035,0
20250219,100700,43319380,2035,2035,2035,2035,0
20250219,100600,43319380,2035,2035,2035,2035,0
20250219,100500,43319380,2035,2035,2035,2035,0
20250219,100400,43319380,2035,2035,2035,2035,0
20250219,100300,43319380,2035,2035,2035,2035,0
20250219,100200,43319380,2035,2035,2035,2035,0
20250219,100100,43319380,2035,2035,2035,2035,0
20250219,100000,43319380,2035,2035,2035,2035,0
20250219,095900,43319380,2035,2035,2035,2035,0
20250219,095800,43319380,2035,2035,2035,2035,2
20250219,095700,43315310,2035,2035,2035,2035,42
20250219,095600,43229840,2035,2035,2035,2035,0
20250219,095500,43229840,2035,2035,2035,2035,0
20250219,095400,43229840,2035,2035,2035,2035,19
20250219,095300,43191175,2035,2040,2040,2035,85
20250219,095200,43017955,2040,2040,2040,2040,0
20250219,095100,43017955,2040,2040,2040,2040,0
20250219,095000,43017955,2040,2040,2040,2040,0
20250219,094900,43017955,2040,2040,2040,2040,0
20250219,094800,43017955,2040,2040,2040,2040,0
20250219,094700,43017955,2040,2040,2040,2040,10
20250219,094600,42997555,2025,2030,2030,2025,3859
20250219,094500,35182930,2035,2035,2035,2035,0
20250219,094400,35182930,2035,2035,2035,2035,0
20250219,094300,35182930,2035,2035,2035,2035,181
20250219,094200,34814595,2035,2035,2035,2035,1
20250219,094100,34812560,2035,2035,2035,2035,0
20250219,094000,34812560,2035,2035,2035,2035,0
20250219,093900,34812560,2035,2035,2035,2035,0
20250219,093800,34812560,2035,2035,2035,2035,0
20250219,093700,34812560,2035,2035,2035,2035,0
20250219,093600,34812560,2035,2040,2040,2035,11
20250219,093500,34790170,2040,2040,2040,2040,0
20250219,093400,34790170,2040,2040,2040,2040,0
20250219,093300,34790170,2040,2040,2040,2040,9
20250219,093200,34771810,2045,2045,2045,2045,7
20250219,093100,34757495,2045,2050,2050,2045,121
20250219,093000,34510045,2045,2040,2060,2040,2466
20250219,092900,29456080,2040,2040,2040,2040,100
20250219,092800,29252080,2030,2030,2030,2030,0
20250219,092700,29252080,2030,2030,2030,2030,0
20250219,092600,29252080,2030,2030,2030,2030,0
20250219,092500,29252080,2030,2030,2030,2030,0
20250219,092400,29252080,2030,2030,2045,2030,1015
20250219,092300,27185200,2040,2035,2040,2030,685
20250219,092200,25793650,2035,2035,2035,2035,0
20250219,092100,25793650,2035,2035,2035,2035,1
20250219,092000,25791615,2040,2040,2040,2040,185
20250219,091900,25414215,2040,2040,2040,2040,0
20250219,091800,25414215,2040,2035,2040,2035,120
20250219,091700,25169515,2035,2035,2035,2030,3212
20250219,091600,18635625,2045,2040,2045,2040,326
20250219,091500,17969255,2040,2035,2040,2035,121
20250219,091400,17722835,2030,2035,2035,2030,831
20250219,091300,16035845,2045,2045,2045,2045,0
20250219,091200,16035845,2045,2030,2045,2030,15
20250219,091100,16005270,2030,2030,2030,2030,0
20250219,091000,16005270,2030,2035,2035,2030,714
20250219,090900,14555615,2045,2060,2060,2040,2892
20250219,090800,8637990,2055,2045,2130,2045,2569
20250219,090700,3351105,2045,2050,2050,2045,87
20250219,090600,3173160,2050,2025,2050,2025,1210
20250219,090500,717185,2025,2025,2025,2025,0
20250219,090400,717185,2025,2025,2025,2025,17
20250219,090300,682760,2020,2020,2020,2020,0
20250219,090200,682760,2020,2020,2020,2020,0
20250219,090100,682760,2020,2020,2020,2020,0
20250219,090000,682760,2020,2020,2020,2020,338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194500 143792895 1999 1999 1999 1999 3241
3 20250219 194400 143792895 1999 1999 1999 1999 0
4 20250219 194300 143792895 1999 1999 1999 1999 0
5 20250219 194200 143792895 1999 1999 1999 1999 0
6 20250219 194100 143792895 1999 1999 1999 1999 0
7 20250219 194000 143792895 1999 1999 1999 1999 0
8 20250219 193900 143792895 1999 1999 1999 1999 0
9 20250219 193800 143792895 1999 1999 1999 1999 0
10 20250219 193700 143792895 1999 1999 1999 1999 0
11 20250219 193600 143792895 1999 1999 1999 1999 0
12 20250219 193500 143792895 1999 1999 1999 1999 0
13 20250219 193400 143792895 1999 1999 1999 1999 0
14 20250219 193300 143792895 1999 1999 1999 1999 0
15 20250219 193200 143792895 1999 1999 1999 1999 0
16 20250219 193100 143792895 1999 1999 1999 1999 0
17 20250219 193000 143792895 1999 1999 1999 1999 0
18 20250219 192900 143792895 1999 1999 1999 1999 0
19 20250219 192800 143792895 1999 1999 1999 1999 0
20 20250219 192700 143792895 1999 1999 1999 1999 0
21 20250219 192600 143792895 1999 1999 1999 1999 0
22 20250219 192500 143792895 1999 1999 1999 1999 0
23 20250219 192400 143792895 1999 1999 1999 1999 0
24 20250219 192300 143792895 1999 1999 1999 1999 0
25 20250219 192200 143792895 1999 1999 1999 1999 0
26 20250219 192100 143792895 1999 1999 1999 1999 0
27 20250219 192000 143792895 1999 1999 1999 1999 0
28 20250219 191900 143792895 1999 1999 1999 1999 0
29 20250219 191800 143792895 1999 1999 1999 1999 0
30 20250219 191700 143792895 1999 1999 1999 1999 0
31 20250219 191600 143792895 1999 1999 1999 1999 0
32 20250219 191500 143792895 1999 1999 1999 1999 3241
33 20250219 191400 143792895 1999 1999 1999 1999 0
34 20250219 191300 143792895 1999 1999 1999 1999 0
35 20250219 191200 143792895 1999 1999 1999 1999 0
36 20250219 191100 143792895 1999 1999 1999 1999 0
37 20250219 191000 143792895 1999 1999 1999 1999 0
38 20250219 190900 143792895 1999 1999 1999 1999 0
39 20250219 190800 143792895 1999 1999 1999 1999 0
40 20250219 190700 143792895 1999 1999 1999 1999 0
41 20250219 190600 143792895 1999 1999 1999 1999 0
42 20250219 190500 143792895 1999 1999 1999 1999 0
43 20250219 190400 143792895 1999 1999 1999 1999 0
44 20250219 190300 143792895 1999 1999 1999 1999 0
45 20250219 190200 143792895 1999 1999 1999 1999 0
46 20250219 190100 143792895 1999 1999 1999 1999 0
47 20250219 190000 143792895 1999 1999 1999 1999 0
48 20250219 185900 143792895 1999 1999 1999 1999 0
49 20250219 185800 143792895 1999 1999 1999 1999 0
50 20250219 185700 143792895 1999 1999 1999 1999 0
51 20250219 185600 143792895 1999 1999 1999 1999 0
52 20250219 185500 143792895 1999 1999 1999 1999 0
53 20250219 185400 143792895 1999 1999 1999 1999 0
54 20250219 185300 143792895 1999 1999 1999 1999 0
55 20250219 185200 143792895 1999 1999 1999 1999 0
56 20250219 185100 143792895 1999 1999 1999 1999 0
57 20250219 185000 143792895 1999 1999 1999 1999 0
58 20250219 184900 143792895 1999 1999 1999 1999 0
59 20250219 184800 143792895 1999 1999 1999 1999 0
60 20250219 184700 143792895 1999 1999 1999 1999 0
61 20250219 184600 143792895 1999 1999 1999 1999 0
62 20250219 184500 143792895 1999 1999 1999 1999 3241
63 20250219 184400 143792895 1999 1999 1999 1999 0
64 20250219 184300 143792895 1999 1999 1999 1999 0
65 20250219 184200 143792895 1999 1999 1999 1999 0
66 20250219 184100 143792895 1999 1999 1999 1999 0
67 20250219 184000 143792895 1999 1999 1999 1999 0
68 20250219 183900 143792895 1999 1999 1999 1999 0
69 20250219 183800 143792895 1999 1999 1999 1999 0
70 20250219 183700 143792895 1999 1999 1999 1999 0
71 20250219 183600 143792895 1999 1999 1999 1999 0
72 20250219 183500 143792895 1999 1999 1999 1999 0
73 20250219 183400 143792895 1999 1999 1999 1999 0
74 20250219 183300 143792895 1999 1999 1999 1999 0
75 20250219 183200 143792895 1999 1999 1999 1999 0
76 20250219 183100 143792895 1999 1999 1999 1999 0
77 20250219 183000 143792895 1999 1999 1999 1999 0
78 20250219 182900 143792895 1999 1999 1999 1999 0
79 20250219 182800 143792895 1999 1999 1999 1999 0
80 20250219 182700 143792895 1999 1999 1999 1999 0
81 20250219 182600 143792895 1999 1999 1999 1999 0
82 20250219 182500 143792895 1999 1999 1999 1999 0
83 20250219 182400 143792895 1999 1999 1999 1999 0
84 20250219 182300 143792895 1999 1999 1999 1999 0
85 20250219 182200 143792895 1999 1999 1999 1999 0
86 20250219 182100 143792895 1999 1999 1999 1999 0
87 20250219 182000 143792895 1999 1999 1999 1999 0
88 20250219 181900 143792895 1999 1999 1999 1999 0
89 20250219 181800 143792895 1999 1999 1999 1999 0
90 20250219 181700 143792895 1999 1999 1999 1999 0
91 20250219 181600 143792895 1999 1999 1999 1999 0
92 20250219 181500 143792895 1999 1999 1999 1999 3241
93 20250219 181400 143792895 1999 1999 1999 1999 0
94 20250219 181300 143792895 1999 1999 1999 1999 0
95 20250219 181200 143792895 1999 1999 1999 1999 0
96 20250219 181100 143792895 1999 1999 1999 1999 0
97 20250219 181000 143792895 1999 1999 1999 1999 0
98 20250219 180900 143792895 1999 1999 1999 1999 0
99 20250219 180800 143792895 1999 1999 1999 1999 0
100 20250219 180700 143792895 1999 1999 1999 1999 0
101 20250219 180600 143792895 1999 1999 1999 1999 0
102 20250219 180500 143792895 1999 1999 1999 1999 0
103 20250219 180400 143792895 1999 1999 1999 1999 0
104 20250219 180300 143792895 1999 1999 1999 1999 0
105 20250219 180200 143792895 1999 1999 1999 1999 0
106 20250219 180100 143792895 1999 1999 1999 1999 0
107 20250219 180000 143792895 1999 1999 1999 1999 0
108 20250219 175900 143792895 1999 1999 1999 1999 0
109 20250219 175800 143792895 1999 1999 1999 1999 0
110 20250219 175700 143792895 1999 1999 1999 1999 0
111 20250219 175600 143792895 1999 1999 1999 1999 0
112 20250219 175500 143792895 1999 1999 1999 1999 0
113 20250219 175400 143792895 1999 1999 1999 1999 0
114 20250219 175300 143792895 1999 1999 1999 1999 0
115 20250219 175200 143792895 1999 1999 1999 1999 0
116 20250219 175100 143792895 1999 1999 1999 1999 0
117 20250219 175000 143792895 1999 1999 1999 1999 0
118 20250219 174900 143792895 1999 1999 1999 1999 0
119 20250219 174800 143792895 1999 1999 1999 1999 0
120 20250219 174700 143792895 1999 1999 1999 1999 0
121 20250219 174600 143792895 1999 1999 1999 1999 0
122 20250219 174500 143792895 1999 1999 1999 1999 3241
123 20250219 174400 143792895 1999 1999 1999 1999 0
124 20250219 174300 143792895 1999 1999 1999 1999 0
125 20250219 174200 143792895 1999 1999 1999 1999 0
126 20250219 174100 143792895 1999 1999 1999 1999 0
127 20250219 174000 143792895 1999 1999 1999 1999 0
128 20250219 173900 143792895 1999 1999 1999 1999 0
129 20250219 173800 143792895 1999 1999 1999 1999 0
130 20250219 173700 143792895 1999 1999 1999 1999 0
131 20250219 173600 143792895 1999 1999 1999 1999 0
132 20250219 173500 143792895 1999 1999 1999 1999 0
133 20250219 173400 143792895 1999 1999 1999 1999 0
134 20250219 173300 143792895 1999 1999 1999 1999 0
135 20250219 173200 143792895 1999 1999 1999 1999 0
136 20250219 173100 143792895 1999 1999 1999 1999 0
137 20250219 173000 143792895 1999 1999 1999 1999 0
138 20250219 172900 143792895 1999 1999 1999 1999 0
139 20250219 172800 143792895 1999 1999 1999 1999 0
140 20250219 172700 143792895 1999 1999 1999 1999 0
141 20250219 172600 143792895 1999 1999 1999 1999 0
142 20250219 172500 143792895 1999 1999 1999 1999 0
143 20250219 172400 143792895 1999 1999 1999 1999 0
144 20250219 172300 143792895 1999 1999 1999 1999 0
145 20250219 172200 143792895 1999 1999 1999 1999 0
146 20250219 172100 143792895 1999 1999 1999 1999 0
147 20250219 172000 143792895 1999 1999 1999 1999 0
148 20250219 171900 143792895 1999 1999 1999 1999 0
149 20250219 171800 143792895 1999 1999 1999 1999 0
150 20250219 171700 143792895 1999 1999 1999 1999 0
151 20250219 171600 143792895 1999 1999 1999 1999 0
152 20250219 171500 143792895 1999 1999 1999 1999 3241
153 20250219 171400 143792895 1999 1999 1999 1999 0
154 20250219 171300 143792895 1999 1999 1999 1999 0
155 20250219 171200 143792895 1999 1999 1999 1999 0
156 20250219 171100 143792895 1999 1999 1999 1999 0
157 20250219 171000 143792895 1999 1999 1999 1999 0
158 20250219 170900 143792895 1999 1999 1999 1999 0
159 20250219 170800 143792895 1999 1999 1999 1999 0
160 20250219 170700 143792895 1999 1999 1999 1999 0
161 20250219 170600 143792895 1999 1999 1999 1999 0
162 20250219 170500 143792895 1999 1999 1999 1999 0
163 20250219 170400 143792895 1999 1999 1999 1999 0
164 20250219 170300 143792895 1999 1999 1999 1999 0
165 20250219 170200 143792895 1999 1999 1999 1999 0
166 20250219 170100 143792895 1999 1999 1999 1999 0
167 20250219 170000 143792895 1999 1999 1999 1999 0
168 20250219 165900 143792895 1999 1999 1999 1999 0
169 20250219 165800 143792895 1999 1999 1999 1999 0
170 20250219 165700 143792895 1999 1999 1999 1999 0
171 20250219 165600 143792895 1999 1999 1999 1999 0
172 20250219 165500 143792895 1999 1999 1999 1999 0
173 20250219 165400 143792895 1999 1999 1999 1999 0
174 20250219 165300 143792895 1999 1999 1999 1999 0
175 20250219 165200 143792895 1999 1999 1999 1999 0
176 20250219 165100 143792895 1999 1999 1999 1999 0
177 20250219 165000 143792895 1999 1999 1999 1999 0
178 20250219 164900 143792895 1999 1999 1999 1999 0
179 20250219 164800 143792895 1999 1999 1999 1999 0
180 20250219 164700 143792895 1999 1999 1999 1999 0
181 20250219 164600 143792895 1999 1999 1999 1999 0
182 20250219 164500 143792895 1999 1999 1999 1999 3241
183 20250219 164400 143792895 1999 1999 1999 1999 0
184 20250219 164300 143792895 1999 1999 1999 1999 0
185 20250219 164200 143792895 1999 1999 1999 1999 0
186 20250219 164100 143792895 1999 1999 1999 1999 0
187 20250219 164000 143792895 1999 1999 1999 1999 0
188 20250219 163900 143792895 1999 1999 1999 1999 0
189 20250219 163800 143792895 1999 1999 1999 1999 0
190 20250219 163700 143792895 1999 1999 1999 1999 0
191 20250219 163600 143792895 1999 1999 1999 1999 0
192 20250219 163500 143792895 1999 1999 1999 1999 0
193 20250219 163400 143792895 1999 1999 1999 1999 0
194 20250219 163300 143792895 1999 1999 1999 1999 0
195 20250219 163200 143792895 1999 1999 1999 1999 0
196 20250219 163100 143792895 1999 1999 1999 1999 0
197 20250219 163000 143792895 1999 1999 1999 1999 0
198 20250219 162900 143792895 1999 1999 1999 1999 0
199 20250219 162800 143792895 1999 1999 1999 1999 0
200 20250219 162700 143792895 1999 1999 1999 1999 0
201 20250219 162600 143792895 1999 1999 1999 1999 0
202 20250219 162500 143792895 1999 1999 1999 1999 0
203 20250219 162400 143792895 1999 1999 1999 1999 0
204 20250219 162300 143792895 1999 1999 1999 1999 0
205 20250219 162200 143792895 1999 1999 1999 1999 0
206 20250219 162100 143792895 1999 1999 1999 1999 0
207 20250219 162000 143792895 1999 1999 1999 1999 0
208 20250219 161900 143792895 1999 1999 1999 1999 0
209 20250219 161800 143792895 1999 1999 1999 1999 0
210 20250219 161700 143792895 1999 1999 1999 1999 0
211 20250219 161600 143792895 1999 1999 1999 1999 0
212 20250219 161500 143792895 1999 1999 1999 1999 3241
213 20250219 161400 143792895 1999 1999 1999 1999 0
214 20250219 161300 143792895 1999 1999 1999 1999 0
215 20250219 161200 143792895 1999 1999 1999 1999 0
216 20250219 161100 143792895 1999 1999 1999 1999 0
217 20250219 161000 143792895 1999 1999 1999 1999 0
218 20250219 160900 143792895 1999 1999 1999 1999 0
219 20250219 160800 143792895 1999 1999 1999 1999 0
220 20250219 160700 143792895 1999 1999 1999 1999 0
221 20250219 160600 143792895 1999 1999 1999 1999 0
222 20250219 160500 143792895 1999 1999 1999 1999 0
223 20250219 160400 143792895 1999 1999 1999 1999 0
224 20250219 160300 143792895 1999 1999 1999 1999 0
225 20250219 160200 143792895 1999 1999 1999 1999 0
226 20250219 160100 143792895 1999 1999 1999 1999 0
227 20250219 160000 143792895 1999 1999 1999 1999 0
228 20250219 155900 143792895 1999 1999 1999 1999 0
229 20250219 155800 143792895 1999 1999 1999 1999 0
230 20250219 155700 143792895 1999 1999 1999 1999 0
231 20250219 155600 143792895 1999 1999 1999 1999 0
232 20250219 155500 143792895 1999 1999 1999 1999 0
233 20250219 155400 143792895 1999 1999 1999 1999 0
234 20250219 155300 143792895 1999 1999 1999 1999 0
235 20250219 155200 143792895 1999 1999 1999 1999 0
236 20250219 155100 143792895 1999 1999 1999 1999 0
237 20250219 155000 143792895 1999 1999 1999 1999 0
238 20250219 154900 143792895 1999 1999 1999 1999 0
239 20250219 154800 143792895 1999 1999 1999 1999 0
240 20250219 154700 143792895 1999 1999 1999 1999 0
241 20250219 154600 143792895 1999 1999 1999 1999 0
242 20250219 154500 143792895 1999 1999 1999 1999 3241
243 20250219 154400 143792895 1999 1999 1999 1999 0
244 20250219 154300 143792895 1999 1999 1999 1999 0
245 20250219 154200 143792895 1999 1999 1999 1999 0
246 20250219 154100 143792895 1999 1999 1999 1999 0
247 20250219 154000 143792895 1999 1999 1999 1999 0
248 20250219 153900 143792895 1999 1999 1999 1999 0
249 20250219 153800 143792895 1999 1999 1999 1999 0
250 20250219 153700 143792895 1999 1999 1999 1999 0
251 20250219 153600 143792895 1999 1999 1999 1999 0
252 20250219 153500 143792895 1999 1999 1999 1999 0
253 20250219 153400 143792895 1999 1999 1999 1999 0
254 20250219 153300 143792895 1999 1999 1999 1999 0
255 20250219 153200 143792895 1999 1999 1999 1999 0
256 20250219 153100 143792895 1999 1999 1999 1999 0
257 20250219 153000 143792895 1999 1999 1999 1999 3241
258 20250219 152900 137314136 1999 1999 1999 1999 0
259 20250219 152800 137314136 1999 1999 1999 1999 0
260 20250219 152700 137314136 1999 1999 1999 1999 0
261 20250219 152600 137314136 1999 1999 1999 1999 0
262 20250219 152500 137314136 1999 1999 1999 1999 0
263 20250219 152400 137314136 1999 1999 1999 1999 0
264 20250219 152300 137314136 1999 1999 1999 1999 0
265 20250219 152200 137314136 1999 1999 1999 1999 0
266 20250219 152100 137314136 1999 1999 1999 1999 0
267 20250219 152000 137314136 1999 1999 1999 1999 0
268 20250219 151900 137314136 1999 1990 1999 1989 387
269 20250219 151800 136543639 1991 1994 1999 1990 926
270 20250219 151700 134698463 1994 1994 1994 1994 9
271 20250219 151600 134680517 2000 2000 2000 2000 143
272 20250219 151500 134394517 2000 1999 2000 1999 152
273 20250219 151400 134090666 1999 1999 1999 1999 0
274 20250219 151300 134090666 1999 1999 1999 1999 100
275 20250219 151200 133890766 2000 1998 2000 1998 101
276 20250219 151100 133688820 1998 1993 2000 1993 101
277 20250219 151000 133487020 1990 1990 1990 1990 3
278 20250219 150900 133481050 1989 1989 1989 1989 0
279 20250219 150800 133481050 1989 1989 1989 1989 0
280 20250219 150700 133481050 1989 1989 1989 1989 0
281 20250219 150600 133481050 1989 1994 1996 1989 11
282 20250219 150500 133459104 1996 1990 1996 1990 20
283 20250219 150400 133419254 1996 1990 1996 1990 12
284 20250219 150300 133395328 1995 1995 1995 1995 0
285 20250219 150200 133395328 1995 1993 1995 1990 24
286 20250219 150100 133347477 1990 1990 1990 1990 6
287 20250219 150000 133335537 1987 1990 1990 1987 241
288 20250219 145900 132856398 1990 1990 1990 1990 0
289 20250219 145800 132856398 1990 1988 1990 1988 1361
290 20250219 145700 130148050 1988 1994 1994 1988 3955
291 20250219 145600 122273679 2010 2010 2010 2010 0
292 20250219 145500 122273679 2010 2000 2010 2000 30
293 20250219 145400 122213649 2000 2000 2000 2000 22
294 20250219 145300 122169649 2000 2000 2000 2000 0
295 20250219 145200 122169649 2000 2000 2000 2000 0
296 20250219 145100 122169649 2000 2000 2000 2000 0
297 20250219 145000 122169649 2000 1992 2000 1992 2
298 20250219 144900 122165657 1993 1993 1993 1993 2
299 20250219 144800 122161671 1993 1993 1993 1993 0
300 20250219 144700 122161671 1993 1993 1993 1993 0
301 20250219 144600 122161671 1993 1990 1993 1990 2108
302 20250219 144500 117964451 1990 1991 1991 1990 12
303 20250219 144400 117940561 1993 1995 1995 1993 1215
304 20250219 144300 115518001 2010 1995 2010 1995 25
305 20250219 144200 115468056 1994 1994 1994 1994 10
306 20250219 144100 115448116 1998 1998 1998 1998 1
307 20250219 144000 115446118 2000 1987 2000 1987 400
308 20250219 143900 114649044 1987 1995 1995 1987 2081
309 20250219 143800 110505384 1999 1999 1999 1999 0
310 20250219 143700 110505384 1999 1999 1999 1999 0
311 20250219 143600 110505384 1999 1999 1999 1999 0
312 20250219 143500 110505384 1999 1999 1999 1999 0
313 20250219 143400 110505384 1999 1999 1999 1999 42
314 20250219 143300 110421426 1999 1999 1999 1999 0
315 20250219 143200 110421426 1999 1999 1999 1999 0
316 20250219 143100 110421426 1999 1996 1999 1996 14
317 20250219 143000 110393479 1999 1999 1999 1999 1
318 20250219 142900 110391480 1996 1996 1996 1996 0
319 20250219 142800 110391480 1996 1996 1999 1996 33
320 20250219 142700 110325569 2000 1994 2000 1994 6
321 20250219 142600 110313581 1999 1999 1999 1999 11
322 20250219 142500 110291592 2000 2000 2000 2000 0
323 20250219 142400 110291592 2000 2000 2000 2000 0
324 20250219 142300 110291592 2000 2000 2000 2000 0
325 20250219 142200 110291592 2000 2000 2000 2000 0
326 20250219 142100 110291592 2000 1999 2000 1999 8
327 20250219 142000 110275594 2000 1992 2000 1991 1602
328 20250219 141900 107085283 1993 1993 1993 1993 324
329 20250219 141800 106439551 1995 1995 1995 1995 0
330 20250219 141700 106439551 1995 1995 1995 1995 2
331 20250219 141600 106435561 2000 1994 2000 1994 24
332 20250219 141500 106387693 2005 2005 2005 2005 0
333 20250219 141400 106387693 2005 2005 2005 2005 0
334 20250219 141300 106387693 2005 2005 2005 2005 1
335 20250219 141200 106385688 2000 2000 2000 2000 1000
336 20250219 141100 104385688 2000 2000 2000 2000 1
337 20250219 141000 104383688 1994 1998 1998 1994 1046
338 20250219 140900 102296642 2005 2000 2005 1998 41
339 20250219 140800 102214647 2015 2015 2015 2015 0
340 20250219 140700 102214647 2015 2015 2015 2015 0
341 20250219 140600 102214647 2015 2015 2015 2015 0
342 20250219 140500 102214647 2015 2015 2015 2015 0
343 20250219 140400 102214647 2015 2015 2015 2015 0
344 20250219 140300 102214647 2015 2015 2015 2015 0
345 20250219 140200 102214647 2015 2015 2015 2015 0
346 20250219 140100 102214647 2015 2015 2015 2015 0
347 20250219 140000 102214647 2015 2015 2015 2015 0
348 20250219 135900 102214647 2015 2015 2015 2015 0
349 20250219 135800 102214647 2015 2015 2015 2015 500
350 20250219 135700 101207147 2015 2015 2015 2015 0
351 20250219 135600 101207147 2015 2010 2015 2010 2
352 20250219 135500 101203122 2000 2000 2000 2000 0
353 20250219 135400 101203122 2000 2000 2000 2000 0
354 20250219 135300 101203122 2000 2000 2000 2000 500
355 20250219 135200 100203122 2000 1998 2000 1998 1138
356 20250219 135100 97927949 1998 1998 1998 1998 19
357 20250219 135000 97889987 1998 1998 1998 1998 45
358 20250219 134900 97800077 1998 1998 1998 1998 0
359 20250219 134800 97800077 1998 1996 1998 1996 849
360 20250219 134700 96105272 1996 1996 1996 1996 0
361 20250219 134600 96105272 1996 1996 1996 1996 0
362 20250219 134500 96105272 1996 1996 1996 1996 0
363 20250219 134400 96105272 1996 1996 1996 1996 0
364 20250219 134300 96105272 1996 1994 1996 1994 114
365 20250219 134200 95877749 1987 1987 1987 1987 0
366 20250219 134100 95877749 1987 1987 1987 1987 167
367 20250219 134000 95545920 1993 1993 1993 1993 0
368 20250219 133900 95545920 1993 1993 1993 1993 0
369 20250219 133800 95545920 1993 1993 1993 1993 0
370 20250219 133700 95545920 1993 1993 1993 1993 269
371 20250219 133600 95009803 1993 1993 1993 1993 0
372 20250219 133500 95009803 1993 1993 1993 1993 0
373 20250219 133400 95009803 1993 1993 1993 1993 3
374 20250219 133300 95003824 1992 1992 1992 1992 520
375 20250219 133200 93967984 1992 1992 1992 1992 1
376 20250219 133100 93965992 1984 1984 1984 1984 0
377 20250219 133000 93965992 1984 1984 1984 1984 4
378 20250219 132900 93958056 1985 1985 1985 1985 6
379 20250219 132800 93946146 1983 1983 1983 1983 50
380 20250219 132700 93846996 1985 1985 1985 1985 0
381 20250219 132600 93846996 1985 2010 2010 1985 14861
382 20250219 132500 64105585 2015 2015 2015 2015 75
383 20250219 132400 63954460 2015 2015 2015 2015 0
384 20250219 132300 63954460 2015 2015 2015 2015 0
385 20250219 132200 63954460 2015 2015 2015 2015 0
386 20250219 132100 63954460 2015 2015 2015 2015 1688
387 20250219 132000 60553140 2015 2015 2015 2015 0
388 20250219 131900 60553140 2015 2015 2015 2015 0
389 20250219 131800 60553140 2015 2015 2015 2015 0
390 20250219 131700 60553140 2015 2015 2015 2015 0
391 20250219 131600 60553140 2015 2015 2015 2015 0
392 20250219 131500 60553140 2015 2015 2015 2015 0
393 20250219 131400 60553140 2015 2015 2015 2015 0
394 20250219 131300 60553140 2015 2015 2015 2015 5
395 20250219 131200 60543065 2025 2025 2025 2025 0
396 20250219 131100 60543065 2025 2025 2025 2025 0
397 20250219 131000 60543065 2025 2025 2025 2025 0
398 20250219 130900 60543065 2025 2025 2025 2025 0
399 20250219 130800 60543065 2025 2025 2025 2025 0
400 20250219 130700 60543065 2025 2020 2025 2020 1324
401 20250219 130600 57868535 2025 2025 2025 2025 0
402 20250219 130500 57868535 2025 2025 2025 2025 0
403 20250219 130400 57868535 2025 2025 2025 2025 0
404 20250219 130300 57868535 2025 2025 2025 2025 0
405 20250219 130200 57868535 2025 2025 2025 2025 0
406 20250219 130100 57868535 2025 2025 2025 2025 0
407 20250219 130000 57868535 2025 2025 2025 2025 0
408 20250219 125900 57868535 2025 2025 2025 2025 0
409 20250219 125800 57868535 2025 2025 2025 2020 315
410 20250219 125700 57232160 2035 2035 2035 2035 0
411 20250219 125600 57232160 2035 2035 2035 2035 0
412 20250219 125500 57232160 2035 2035 2035 2035 0
413 20250219 125400 57232160 2035 2035 2035 2035 0
414 20250219 125300 57232160 2035 2035 2035 2035 0
415 20250219 125200 57232160 2035 2035 2035 2035 0
416 20250219 125100 57232160 2035 2035 2035 2035 0
417 20250219 125000 57232160 2035 2035 2035 2035 0
418 20250219 124900 57232160 2035 2025 2035 2025 472
419 20250219 124800 56276260 2025 2025 2025 2025 0
420 20250219 124700 56276260 2025 2025 2025 2025 4
421 20250219 124600 56268160 2025 2025 2025 2025 0
422 20250219 124500 56268160 2025 2030 2030 2025 186
423 20250219 124400 55891505 2035 2035 2035 2035 0
424 20250219 124300 55891505 2035 2035 2035 2035 0
425 20250219 124200 55891505 2035 2035 2035 2035 0
426 20250219 124100 55891505 2035 2035 2035 2035 0
427 20250219 124000 55891505 2035 2035 2035 2035 0
428 20250219 123900 55891505 2035 2035 2035 2035 0
429 20250219 123800 55891505 2035 2035 2035 2035 0
430 20250219 123700 55891505 2035 2030 2035 2030 30
431 20250219 123600 55830600 2035 2035 2035 2035 0
432 20250219 123500 55830600 2035 2035 2035 2035 0
433 20250219 123400 55830600 2035 2035 2035 2035 0
434 20250219 123300 55830600 2035 2035 2035 2035 0
435 20250219 123200 55830600 2035 2035 2035 2035 0
436 20250219 123100 55830600 2035 2035 2035 2035 0
437 20250219 123000 55830600 2035 2035 2035 2035 0
438 20250219 122900 55830600 2035 2035 2035 2035 0
439 20250219 122800 55830600 2035 2035 2035 2035 0
440 20250219 122700 55830600 2035 2035 2035 2035 0
441 20250219 122600 55830600 2035 2035 2035 2035 2
442 20250219 122500 55826530 2035 2035 2035 2035 0
443 20250219 122400 55826530 2035 2035 2035 2035 0
444 20250219 122300 55826530 2035 2035 2035 2035 0
445 20250219 122200 55826530 2035 2030 2035 2030 5
446 20250219 122100 55816360 2035 2035 2035 2035 0
447 20250219 122000 55816360 2035 2035 2035 2035 0
448 20250219 121900 55816360 2035 2035 2035 2035 0
449 20250219 121800 55816360 2035 2035 2035 2035 0
450 20250219 121700 55816360 2035 2035 2035 2035 10
451 20250219 121600 55796010 2025 2025 2025 2025 1
452 20250219 121500 55793985 2030 2030 2030 2025 241
453 20250219 121400 55304765 2025 2025 2025 2025 40
454 20250219 121300 55223765 2030 2025 2030 2025 101
455 20250219 121200 55018740 2025 2025 2025 2025 10
456 20250219 121100 54998490 2030 2030 2030 2030 10
457 20250219 121000 54978190 2020 2020 2020 2020 1
458 20250219 120900 54976170 2030 2030 2030 2030 0
459 20250219 120800 54976170 2030 2030 2030 2030 0
460 20250219 120700 54976170 2030 2030 2030 2030 0
461 20250219 120600 54976170 2030 2030 2030 2030 100
462 20250219 120500 54773170 2025 2025 2025 2025 0
463 20250219 120400 54773170 2025 2025 2025 2025 9
464 20250219 120300 54754945 2025 2025 2025 2025 1
465 20250219 120200 54752920 2030 2030 2030 2030 0
466 20250219 120100 54752920 2030 2030 2030 2030 0
467 20250219 120000 54752920 2030 2025 2030 2025 13
468 20250219 115900 54726580 2020 2020 2020 2020 10
469 20250219 115800 54706380 2020 2020 2020 2020 10
470 20250219 115700 54686180 2020 2020 2020 2020 5
471 20250219 115600 54676080 2020 2020 2020 2020 5
472 20250219 115500 54665980 2020 2020 2020 2020 3
473 20250219 115400 54659920 2025 2025 2025 2025 0
474 20250219 115300 54659920 2025 2025 2025 2025 0
475 20250219 115200 54659920 2025 2025 2025 2025 0
476 20250219 115100 54659920 2025 2025 2025 2025 0
477 20250219 115000 54659920 2025 2025 2025 2025 0
478 20250219 114900 54659920 2025 2025 2025 2025 1
479 20250219 114800 54657895 2025 2025 2025 2025 0
480 20250219 114700 54657895 2025 2025 2025 2025 0
481 20250219 114600 54657895 2025 2025 2025 2025 8
482 20250219 114500 54641695 2025 2025 2025 2025 1
483 20250219 114400 54639670 2025 2025 2025 2025 0
484 20250219 114300 54639670 2025 2025 2025 2025 1
485 20250219 114200 54637645 2020 2020 2020 2020 0
486 20250219 114100 54637645 2020 2020 2020 2020 3
487 20250219 114000 54631585 2030 2030 2030 2030 0
488 20250219 113900 54631585 2030 2030 2030 2030 0
489 20250219 113800 54631585 2030 2030 2030 2030 448
490 20250219 113700 53722145 2035 2030 2035 2030 175
491 20250219 113600 53366825 2030 2030 2030 2030 0
492 20250219 113500 53366825 2030 2030 2030 2030 0
493 20250219 113400 53366825 2030 2030 2030 2030 13
494 20250219 113300 53340435 2020 2020 2020 2020 0
495 20250219 113200 53340435 2020 2020 2020 2020 0
496 20250219 113100 53340435 2020 2020 2020 2020 0
497 20250219 113000 53340435 2020 2020 2020 2020 0
498 20250219 112900 53340435 2020 2020 2020 2020 94
499 20250219 112800 53150555 2030 2030 2030 2030 0
500 20250219 112700 53150555 2030 2030 2030 2030 0
501 20250219 112600 53150555 2030 2030 2030 2030 0
502 20250219 112500 53150555 2030 2030 2030 2030 0
503 20250219 112400 53150555 2030 2030 2030 2030 0
504 20250219 112300 53150555 2030 2030 2030 2030 0
505 20250219 112200 53150555 2030 2030 2030 2030 0
506 20250219 112100 53150555 2030 2030 2030 2030 0
507 20250219 112000 53150555 2030 2030 2030 2030 1
508 20250219 111900 53148525 2030 2030 2030 2030 0
509 20250219 111800 53148525 2030 2030 2030 2030 0
510 20250219 111700 53148525 2030 2030 2030 2030 335
511 20250219 111600 52468475 2030 2030 2030 2020 384
512 20250219 111500 51688995 2035 2035 2035 2035 0
513 20250219 111400 51688995 2035 2035 2035 2035 0
514 20250219 111300 51688995 2035 2035 2035 2035 0
515 20250219 111200 51688995 2035 2035 2035 2035 0
516 20250219 111100 51688995 2035 2035 2035 2035 0
517 20250219 111000 51688995 2035 2035 2035 2035 0
518 20250219 110900 51688995 2035 2035 2035 2035 0
519 20250219 110800 51688995 2035 2035 2035 2035 0
520 20250219 110700 51688995 2035 2035 2035 2035 0
521 20250219 110600 51688995 2035 2035 2035 2035 0
522 20250219 110500 51688995 2035 2035 2035 2035 0
523 20250219 110400 51688995 2035 2035 2035 2035 0
524 20250219 110300 51688995 2035 2035 2035 2035 0
525 20250219 110200 51688995 2035 2035 2035 2035 0
526 20250219 110100 51688995 2035 2035 2035 2035 242
527 20250219 110000 51196525 2035 2035 2035 2035 0
528 20250219 105900 51196525 2035 2035 2035 2035 0
529 20250219 105800 51196525 2035 2030 2035 2030 1346
530 20250219 105700 48460565 2030 2030 2030 2030 0
531 20250219 105600 48460565 2030 2030 2030 2030 0
532 20250219 105500 48460565 2030 2030 2030 2030 0
533 20250219 105400 48460565 2030 2030 2030 2030 0
534 20250219 105300 48460565 2030 2030 2030 2030 0
535 20250219 105200 48460565 2030 2030 2030 2030 0
536 20250219 105100 48460565 2030 2015 2030 2015 14
537 20250219 105000 48432205 2035 2035 2035 2035 0
538 20250219 104900 48432205 2035 2035 2035 2035 0
539 20250219 104800 48432205 2035 2035 2035 2035 0
540 20250219 104700 48432205 2035 2035 2035 2035 0
541 20250219 104600 48432205 2035 2035 2035 2035 0
542 20250219 104500 48432205 2035 2025 2035 2025 294
543 20250219 104400 47836755 2025 2025 2025 2025 0
544 20250219 104300 47836755 2025 2025 2025 2025 98
545 20250219 104200 47638305 2025 2010 2025 2010 11
546 20250219 104100 47616045 2025 2010 2025 2010 14
547 20250219 104000 47587755 2025 2025 2025 2025 0
548 20250219 103900 47587755 2025 2025 2025 2025 0
549 20250219 103800 47587755 2025 2025 2025 2025 0
550 20250219 103700 47587755 2025 2025 2025 2025 0
551 20250219 103600 47587755 2025 2025 2025 2025 0
552 20250219 103500 47587755 2025 2025 2025 2025 10
553 20250219 103400 47567505 2015 2015 2015 2010 993
554 20250219 103300 45570020 2020 2020 2020 2020 4
555 20250219 103200 45561940 2025 2025 2025 2025 0
556 20250219 103100 45561940 2025 2025 2025 2025 0
557 20250219 103000 45561940 2025 2025 2025 2025 0
558 20250219 102900 45561940 2025 2025 2025 2025 57
559 20250219 102800 45446515 2025 2025 2025 2025 10
560 20250219 102700 45426265 2010 2025 2025 2010 2
561 20250219 102600 45422230 2030 2020 2030 2020 10
562 20250219 102500 45401950 2015 2020 2020 2015 607
563 20250219 102400 44178090 2035 2035 2035 2035 0
564 20250219 102300 44178090 2035 2035 2035 2035 0
565 20250219 102200 44178090 2035 2035 2035 2035 0
566 20250219 102100 44178090 2035 2035 2035 2035 104
567 20250219 102000 43966450 2035 2035 2035 2035 0
568 20250219 101900 43966450 2035 2035 2035 2035 100
569 20250219 101800 43762950 2035 2035 2035 2035 0
570 20250219 101700 43762950 2035 2035 2035 2035 0
571 20250219 101600 43762950 2035 2035 2035 2035 200
572 20250219 101500 43355950 2035 2030 2035 2030 7
573 20250219 101400 43341730 2035 2030 2035 2030 10
574 20250219 101300 43321400 2020 2020 2020 2020 0
575 20250219 101200 43321400 2020 2020 2020 2020 0
576 20250219 101100 43321400 2020 2020 2020 2020 1
577 20250219 101000 43319380 2035 2035 2035 2035 0
578 20250219 100900 43319380 2035 2035 2035 2035 0
579 20250219 100800 43319380 2035 2035 2035 2035 0
580 20250219 100700 43319380 2035 2035 2035 2035 0
581 20250219 100600 43319380 2035 2035 2035 2035 0
582 20250219 100500 43319380 2035 2035 2035 2035 0
583 20250219 100400 43319380 2035 2035 2035 2035 0
584 20250219 100300 43319380 2035 2035 2035 2035 0
585 20250219 100200 43319380 2035 2035 2035 2035 0
586 20250219 100100 43319380 2035 2035 2035 2035 0
587 20250219 100000 43319380 2035 2035 2035 2035 0
588 20250219 095900 43319380 2035 2035 2035 2035 0
589 20250219 095800 43319380 2035 2035 2035 2035 2
590 20250219 095700 43315310 2035 2035 2035 2035 42
591 20250219 095600 43229840 2035 2035 2035 2035 0
592 20250219 095500 43229840 2035 2035 2035 2035 0
593 20250219 095400 43229840 2035 2035 2035 2035 19
594 20250219 095300 43191175 2035 2040 2040 2035 85
595 20250219 095200 43017955 2040 2040 2040 2040 0
596 20250219 095100 43017955 2040 2040 2040 2040 0
597 20250219 095000 43017955 2040 2040 2040 2040 0
598 20250219 094900 43017955 2040 2040 2040 2040 0
599 20250219 094800 43017955 2040 2040 2040 2040 0
600 20250219 094700 43017955 2040 2040 2040 2040 10
601 20250219 094600 42997555 2025 2030 2030 2025 3859
602 20250219 094500 35182930 2035 2035 2035 2035 0
603 20250219 094400 35182930 2035 2035 2035 2035 0
604 20250219 094300 35182930 2035 2035 2035 2035 181
605 20250219 094200 34814595 2035 2035 2035 2035 1
606 20250219 094100 34812560 2035 2035 2035 2035 0
607 20250219 094000 34812560 2035 2035 2035 2035 0
608 20250219 093900 34812560 2035 2035 2035 2035 0
609 20250219 093800 34812560 2035 2035 2035 2035 0
610 20250219 093700 34812560 2035 2035 2035 2035 0
611 20250219 093600 34812560 2035 2040 2040 2035 11
612 20250219 093500 34790170 2040 2040 2040 2040 0
613 20250219 093400 34790170 2040 2040 2040 2040 0
614 20250219 093300 34790170 2040 2040 2040 2040 9
615 20250219 093200 34771810 2045 2045 2045 2045 7
616 20250219 093100 34757495 2045 2050 2050 2045 121
617 20250219 093000 34510045 2045 2040 2060 2040 2466
618 20250219 092900 29456080 2040 2040 2040 2040 100
619 20250219 092800 29252080 2030 2030 2030 2030 0
620 20250219 092700 29252080 2030 2030 2030 2030 0
621 20250219 092600 29252080 2030 2030 2030 2030 0
622 20250219 092500 29252080 2030 2030 2030 2030 0
623 20250219 092400 29252080 2030 2030 2045 2030 1015
624 20250219 092300 27185200 2040 2035 2040 2030 685
625 20250219 092200 25793650 2035 2035 2035 2035 0
626 20250219 092100 25793650 2035 2035 2035 2035 1
627 20250219 092000 25791615 2040 2040 2040 2040 185
628 20250219 091900 25414215 2040 2040 2040 2040 0
629 20250219 091800 25414215 2040 2035 2040 2035 120
630 20250219 091700 25169515 2035 2035 2035 2030 3212
631 20250219 091600 18635625 2045 2040 2045 2040 326
632 20250219 091500 17969255 2040 2035 2040 2035 121
633 20250219 091400 17722835 2030 2035 2035 2030 831
634 20250219 091300 16035845 2045 2045 2045 2045 0
635 20250219 091200 16035845 2045 2030 2045 2030 15
636 20250219 091100 16005270 2030 2030 2030 2030 0
637 20250219 091000 16005270 2030 2035 2035 2030 714
638 20250219 090900 14555615 2045 2060 2060 2040 2892
639 20250219 090800 8637990 2055 2045 2130 2045 2569
640 20250219 090700 3351105 2045 2050 2050 2045 87
641 20250219 090600 3173160 2050 2025 2050 2025 1210
642 20250219 090500 717185 2025 2025 2025 2025 0
643 20250219 090400 717185 2025 2025 2025 2025 17
644 20250219 090300 682760 2020 2020 2020 2020 0
645 20250219 090200 682760 2020 2020 2020 2020 0
646 20250219 090100 682760 2020 2020 2020 2020 0
647 20250219 090000 682760 2020 2020 2020 2020 338

1
064090/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,49742745,0,105952046850,0.00
20250214,0,49742745,0,107693042925,0.00
20250213,0,49742745,0,105205905675,0.00
20250212,0,49742745,0,112916031150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 49742745 0 105952046850 0.00
3 20250214 0 49742745 0 107693042925 0.00
4 20250213 0 49742745 0 105205905675 0.00
5 20250212 0 49742745 0 112916031150 0.00