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

589
005880/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,5353018347,1747,1747,1747,1747,30548
20250219,184600,5353018347,1747,1747,1747,1747,0
20250219,184500,5353018347,1747,1747,1747,1747,0
20250219,184400,5353018347,1747,1747,1747,1747,0
20250219,184300,5353018347,1747,1747,1747,1747,0
20250219,184200,5353018347,1747,1747,1747,1747,0
20250219,184100,5353018347,1747,1747,1747,1747,0
20250219,184000,5353018347,1747,1747,1747,1747,0
20250219,183900,5353018347,1747,1747,1747,1747,0
20250219,183800,5353018347,1747,1747,1747,1747,0
20250219,183700,5353018347,1747,1747,1747,1747,0
20250219,183600,5353018347,1747,1747,1747,1747,0
20250219,183500,5353018347,1747,1747,1747,1747,0
20250219,183400,5353018347,1747,1747,1747,1747,0
20250219,183300,5353018347,1747,1747,1747,1747,0
20250219,183200,5353018347,1747,1747,1747,1747,0
20250219,183100,5353018347,1747,1747,1747,1747,0
20250219,183000,5353018347,1747,1747,1747,1747,0
20250219,182900,5353018347,1747,1747,1747,1747,0
20250219,182800,5353018347,1747,1747,1747,1747,0
20250219,182700,5353018347,1747,1747,1747,1747,0
20250219,182600,5353018347,1747,1747,1747,1747,0
20250219,182500,5353018347,1747,1747,1747,1747,0
20250219,182400,5353018347,1747,1747,1747,1747,0
20250219,182300,5353018347,1747,1747,1747,1747,0
20250219,182200,5353018347,1747,1747,1747,1747,0
20250219,182100,5353018347,1747,1747,1747,1747,0
20250219,182000,5353018347,1747,1747,1747,1747,0
20250219,181900,5353018347,1747,1747,1747,1747,0
20250219,181800,5353018347,1747,1747,1747,1747,0
20250219,181700,5353018347,1747,1747,1747,1747,30548
20250219,181600,5353018347,1747,1747,1747,1747,0
20250219,181500,5353018347,1747,1747,1747,1747,0
20250219,181400,5353018347,1747,1747,1747,1747,0
20250219,181300,5353018347,1747,1747,1747,1747,0
20250219,181200,5353018347,1747,1747,1747,1747,0
20250219,181100,5353018347,1747,1747,1747,1747,0
20250219,181000,5353018347,1747,1747,1747,1747,0
20250219,180900,5353018347,1747,1747,1747,1747,0
20250219,180800,5353018347,1747,1747,1747,1747,0
20250219,180700,5353018347,1747,1747,1747,1747,0
20250219,180600,5353018347,1747,1747,1747,1747,0
20250219,180500,5353018347,1747,1747,1747,1747,0
20250219,180400,5353018347,1747,1747,1747,1747,0
20250219,180300,5353018347,1747,1747,1747,1747,0
20250219,180200,5353018347,1747,1747,1747,1747,0
20250219,180100,5353018347,1747,1747,1747,1747,0
20250219,180000,5353018347,1747,1747,1747,1747,0
20250219,175900,5353018347,1747,1747,1747,1747,0
20250219,175800,5353018347,1747,1747,1747,1747,0
20250219,175700,5353018347,1747,1747,1747,1747,0
20250219,175600,5353018347,1747,1747,1747,1747,0
20250219,175500,5353018347,1747,1747,1747,1747,0
20250219,175400,5353018347,1747,1747,1747,1747,0
20250219,175300,5353018347,1747,1747,1747,1747,0
20250219,175200,5353018347,1747,1747,1747,1747,0
20250219,175100,5353018347,1747,1747,1747,1747,0
20250219,175000,5353018347,1747,1747,1747,1747,0
20250219,174900,5353018347,1747,1747,1747,1747,0
20250219,174800,5353018347,1747,1747,1747,1747,0
20250219,174700,5353018347,1747,1747,1747,1747,30548
20250219,174600,5353018347,1747,1747,1747,1747,0
20250219,174500,5353018347,1747,1747,1747,1747,0
20250219,174400,5353018347,1747,1747,1747,1747,0
20250219,174300,5353018347,1747,1747,1747,1747,0
20250219,174200,5353018347,1747,1747,1747,1747,0
20250219,174100,5353018347,1747,1747,1747,1747,0
20250219,174000,5353018347,1747,1747,1747,1747,0
20250219,173900,5353018347,1747,1747,1747,1747,0
20250219,173800,5353018347,1747,1747,1747,1747,0
20250219,173700,5353018347,1747,1747,1747,1747,0
20250219,173600,5353018347,1747,1747,1747,1747,0
20250219,173500,5353018347,1747,1747,1747,1747,0
20250219,173400,5353018347,1747,1747,1747,1747,0
20250219,173300,5353018347,1747,1747,1747,1747,0
20250219,173200,5353018347,1747,1747,1747,1747,0
20250219,173100,5353018347,1747,1747,1747,1747,0
20250219,173000,5353018347,1747,1747,1747,1747,0
20250219,172900,5353018347,1747,1747,1747,1747,0
20250219,172800,5353018347,1747,1747,1747,1747,0
20250219,172700,5353018347,1747,1747,1747,1747,0
20250219,172600,5353018347,1747,1747,1747,1747,0
20250219,172500,5353018347,1747,1747,1747,1747,0
20250219,172400,5353018347,1747,1747,1747,1747,0
20250219,172300,5353018347,1747,1747,1747,1747,0
20250219,172200,5353018347,1747,1747,1747,1747,0
20250219,172100,5353018347,1747,1747,1747,1747,0
20250219,172000,5353018347,1747,1747,1747,1747,0
20250219,171900,5353018347,1747,1747,1747,1747,0
20250219,171800,5353018347,1747,1747,1747,1747,0
20250219,171700,5353018347,1747,1747,1747,1747,30548
20250219,171600,5353018347,1747,1747,1747,1747,0
20250219,171500,5353018347,1747,1747,1747,1747,0
20250219,171400,5353018347,1747,1747,1747,1747,0
20250219,171300,5353018347,1747,1747,1747,1747,0
20250219,171200,5353018347,1747,1747,1747,1747,0
20250219,171100,5353018347,1747,1747,1747,1747,0
20250219,171000,5353018347,1747,1747,1747,1747,0
20250219,170900,5353018347,1747,1747,1747,1747,0
20250219,170800,5353018347,1747,1747,1747,1747,0
20250219,170700,5353018347,1747,1747,1747,1747,0
20250219,170600,5353018347,1747,1747,1747,1747,0
20250219,170500,5353018347,1747,1747,1747,1747,0
20250219,170400,5353018347,1747,1747,1747,1747,0
20250219,170300,5353018347,1747,1747,1747,1747,0
20250219,170200,5353018347,1747,1747,1747,1747,0
20250219,170100,5353018347,1747,1747,1747,1747,0
20250219,170000,5353018347,1747,1747,1747,1747,0
20250219,165900,5353018347,1747,1747,1747,1747,0
20250219,165800,5353018347,1747,1747,1747,1747,0
20250219,165700,5353018347,1747,1747,1747,1747,0
20250219,165600,5353018347,1747,1747,1747,1747,0
20250219,165500,5353018347,1747,1747,1747,1747,0
20250219,165400,5353018347,1747,1747,1747,1747,0
20250219,165300,5353018347,1747,1747,1747,1747,0
20250219,165200,5353018347,1747,1747,1747,1747,0
20250219,165100,5353018347,1747,1747,1747,1747,0
20250219,165000,5353018347,1747,1747,1747,1747,0
20250219,164900,5353018347,1747,1747,1747,1747,0
20250219,164800,5353018347,1747,1747,1747,1747,0
20250219,164700,5353018347,1747,1747,1747,1747,30548
20250219,164600,5353018347,1747,1747,1747,1747,0
20250219,164500,5353018347,1747,1747,1747,1747,0
20250219,164400,5353018347,1747,1747,1747,1747,0
20250219,164300,5353018347,1747,1747,1747,1747,0
20250219,164200,5353018347,1747,1747,1747,1747,0
20250219,164100,5353018347,1747,1747,1747,1747,0
20250219,164000,5353018347,1747,1747,1747,1747,0
20250219,163900,5353018347,1747,1747,1747,1747,0
20250219,163800,5353018347,1747,1747,1747,1747,0
20250219,163700,5353018347,1747,1747,1747,1747,0
20250219,163600,5353018347,1747,1747,1747,1747,0
20250219,163500,5353018347,1747,1747,1747,1747,0
20250219,163400,5353018347,1747,1747,1747,1747,0
20250219,163300,5353018347,1747,1747,1747,1747,0
20250219,163200,5353018347,1747,1747,1747,1747,0
20250219,163100,5353018347,1747,1747,1747,1747,0
20250219,163000,5353018347,1747,1747,1747,1747,0
20250219,162900,5353018347,1747,1747,1747,1747,0
20250219,162800,5353018347,1747,1747,1747,1747,0
20250219,162700,5353018347,1747,1747,1747,1747,0
20250219,162600,5353018347,1747,1747,1747,1747,0
20250219,162500,5353018347,1747,1747,1747,1747,0
20250219,162400,5353018347,1747,1747,1747,1747,0
20250219,162300,5353018347,1747,1747,1747,1747,0
20250219,162200,5353018347,1747,1747,1747,1747,0
20250219,162100,5353018347,1747,1747,1747,1747,0
20250219,162000,5353018347,1747,1747,1747,1747,0
20250219,161900,5353018347,1747,1747,1747,1747,0
20250219,161800,5353018347,1747,1747,1747,1747,0
20250219,161700,5353018347,1747,1747,1747,1747,30548
20250219,161600,5353018347,1747,1747,1747,1747,0
20250219,161500,5353018347,1747,1747,1747,1747,0
20250219,161400,5353018347,1747,1747,1747,1747,0
20250219,161300,5353018347,1747,1747,1747,1747,0
20250219,161200,5353018347,1747,1747,1747,1747,0
20250219,161100,5353018347,1747,1747,1747,1747,0
20250219,161000,5353018347,1747,1747,1747,1747,0
20250219,160900,5353018347,1747,1747,1747,1747,0
20250219,160800,5353018347,1747,1747,1747,1747,0
20250219,160700,5353018347,1747,1747,1747,1747,0
20250219,160600,5353018347,1747,1747,1747,1747,0
20250219,160500,5353018347,1747,1747,1747,1747,0
20250219,160400,5353018347,1747,1747,1747,1747,0
20250219,160300,5353018347,1747,1747,1747,1747,0
20250219,160200,5353018347,1747,1747,1747,1747,0
20250219,160100,5353018347,1747,1747,1747,1747,0
20250219,160000,5353018347,1747,1747,1747,1747,0
20250219,155900,5353018347,1747,1747,1747,1747,0
20250219,155800,5353018347,1747,1747,1747,1747,0
20250219,155700,5353018347,1747,1747,1747,1747,0
20250219,155600,5353018347,1747,1747,1747,1747,0
20250219,155500,5353018347,1747,1747,1747,1747,0
20250219,155400,5353018347,1747,1747,1747,1747,0
20250219,155300,5353018347,1747,1747,1747,1747,0
20250219,155200,5353018347,1747,1747,1747,1747,0
20250219,155100,5353018347,1747,1747,1747,1747,0
20250219,155000,5353018347,1747,1747,1747,1747,0
20250219,154900,5353018347,1747,1747,1747,1747,0
20250219,154800,5353018347,1747,1747,1747,1747,0
20250219,154700,5353018347,1747,1747,1747,1747,30548
20250219,154600,5353018347,1747,1747,1747,1747,0
20250219,154500,5353018347,1747,1747,1747,1747,0
20250219,154400,5353018347,1747,1747,1747,1747,0
20250219,154300,5353018347,1747,1747,1747,1747,0
20250219,154200,5353018347,1747,1747,1747,1747,0
20250219,154100,5353018347,1747,1747,1747,1747,0
20250219,154000,5353018347,1747,1747,1747,1747,0
20250219,153900,5353018347,1747,1747,1747,1747,0
20250219,153800,5353018347,1747,1747,1747,1747,0
20250219,153700,5353018347,1747,1747,1747,1747,0
20250219,153600,5353018347,1747,1747,1747,1747,0
20250219,153500,5353018347,1747,1747,1747,1747,0
20250219,153400,5353018347,1747,1747,1747,1747,0
20250219,153300,5353018347,1747,1747,1747,1747,0
20250219,153200,5353018347,1747,1747,1747,1747,0
20250219,153100,5353018347,1747,1747,1747,1747,0
20250219,153000,5353018347,1747,1747,1747,1747,30548
20250219,152900,5299650991,1746,1746,1746,1746,0
20250219,152800,5299650991,1746,1746,1746,1746,0
20250219,152700,5299650991,1746,1746,1746,1746,0
20250219,152600,5299650991,1746,1746,1746,1746,0
20250219,152500,5299650991,1746,1746,1746,1746,0
20250219,152400,5299650991,1746,1746,1746,1746,0
20250219,152300,5299650991,1746,1746,1746,1746,0
20250219,152200,5299650991,1746,1746,1746,1746,0
20250219,152100,5299650991,1746,1746,1746,1746,0
20250219,152000,5299650991,1746,1746,1746,1746,0
20250219,151900,5299650991,1746,1748,1748,1745,7173
20250219,151800,5287126557,1748,1749,1750,1748,2860
20250219,151700,5282124452,1748,1749,1750,1748,4017
20250219,151600,5275097396,1750,1750,1751,1748,8362
20250219,151500,5260468385,1750,1750,1750,1749,585
20250219,151400,5259445018,1750,1746,1750,1746,3379
20250219,151300,5253534598,1747,1746,1748,1745,16604
20250219,151200,5224541350,1746,1749,1750,1746,3784
20250219,151100,5217924834,1750,1749,1750,1749,2742
20250219,151000,5213127230,1749,1749,1751,1749,6131
20250219,150900,5202396777,1748,1749,1750,1748,5178
20250219,150800,5193337391,1748,1750,1750,1748,2369
20250219,150700,5189193507,1750,1754,1754,1748,4964
20250219,150600,5180502515,1752,1758,1758,1752,3192
20250219,150500,5174902199,1758,1760,1760,1754,7614
20250219,150400,5161516256,1758,1762,1762,1736,44576
20250219,150300,5083381248,1762,1763,1764,1759,12497
20250219,150200,5061362551,1764,1769,1769,1762,4678
20250219,150100,5053112294,1767,1770,1772,1767,22872
20250219,150000,5012605229,1770,1764,1772,1763,79743
20250219,145900,4871584448,1763,1765,1766,1757,17714
20250219,145800,4840363050,1765,1762,1770,1761,131071
20250219,145700,4608814533,1762,1760,1763,1757,48283
20250219,145600,4523850764,1750,1751,1761,1750,84021
20250219,145500,4376134175,1751,1752,1752,1748,8727
20250219,145400,4360865994,1752,1755,1755,1752,13147
20250219,145300,4337821117,1756,1750,1757,1748,79632
20250219,145200,4198289556,1749,1748,1749,1747,15186
20250219,145100,4171739179,1748,1749,1749,1747,13796
20250219,145000,4147623501,1748,1746,1748,1745,6213
20250219,144900,4136774277,1746,1745,1748,1745,5500
20250219,144800,4127172783,1745,1746,1746,1745,2039
20250219,144700,4123612869,1746,1746,1746,1744,9546
20250219,144600,4106952872,1746,1746,1746,1743,6041
20250219,144500,4096416049,1744,1750,1750,1744,4828
20250219,144400,4087977128,1749,1753,1753,1749,5327
20250219,144300,4078651604,1753,1751,1753,1749,9932
20250219,144200,4061251033,1752,1752,1752,1748,5190
20250219,144100,4052164692,1752,1752,1753,1748,6100
20250219,144000,4041475548,1747,1758,1758,1747,8426
20250219,143900,4026707844,1758,1754,1759,1745,46561
20250219,143800,3944959688,1754,1745,1755,1744,215726
20250219,143700,3567418115,1746,1747,1747,1743,22243
20250219,143600,3528575046,1743,1743,1748,1742,55966
20250219,143500,3430924405,1742,1741,1743,1741,8411
20250219,143400,3416272090,1741,1740,1741,1739,1528
20250219,143300,3413613250,1740,1740,1742,1738,24388
20250219,143200,3371162610,1739,1740,1740,1739,5018
20250219,143100,3362434781,1738,1743,1743,1738,11219
20250219,143000,3342919737,1743,1732,1744,1731,81395
20250219,142900,3201473417,1732,1732,1732,1731,636
20250219,142800,3200371868,1731,1732,1733,1731,3899
20250219,142700,3193619798,1732,1729,1732,1728,7667
20250219,142600,3180359991,1729,1729,1729,1728,3527
20250219,142500,3174262774,1728,1729,1730,1728,1638
20250219,142400,3171430572,1729,1730,1730,1729,2261
20250219,142300,3167520667,1729,1730,1730,1729,1417
20250219,142200,3165070040,1730,1731,1731,1730,1878
20250219,142100,3161820551,1731,1731,1731,1731,646
20250219,142000,3160702325,1731,1731,1731,1730,1637
20250219,141900,3157869678,1731,1732,1732,1731,1338
20250219,141800,3155553267,1732,1732,1733,1730,1711
20250219,141700,3152589538,1732,1732,1732,1732,3694
20250219,141600,3146191530,1732,1732,1732,1731,5044
20250219,141500,3137459682,1732,1732,1732,1732,1041
20250219,141400,3135656670,1732,1733,1733,1732,933
20250219,141300,3134040464,1733,1733,1733,1731,7085
20250219,141200,3121772323,1733,1733,1733,1732,690
20250219,141100,3120576609,1733,1733,1733,1732,877
20250219,141000,3119056774,1733,1732,1733,1732,12838
20250219,140900,3096819843,1731,1732,1732,1731,1664
20250219,140800,3093938805,1732,1733,1733,1732,9781
20250219,140700,3076991479,1732,1732,1732,1731,3517
20250219,140600,3070900036,1732,1733,1733,1730,8879
20250219,140500,3055522486,1733,1732,1733,1731,6206
20250219,140400,3044770111,1732,1731,1732,1731,5569
20250219,140300,3035128529,1731,1730,1731,1730,1289
20250219,140200,3032898159,1730,1730,1730,1730,809
20250219,140100,3031498589,1730,1730,1730,1730,817
20250219,140000,3030085179,1730,1730,1730,1729,2777
20250219,135900,3025281159,1730,1730,1730,1729,769
20250219,135800,3023950909,1729,1730,1730,1729,3628
20250219,135700,3017677797,1730,1730,1730,1729,872
20250219,135600,3016169261,1729,1731,1731,1729,2146
20250219,135500,3012456539,1731,1730,1731,1729,10467
20250219,135400,2994348895,1730,1730,1730,1730,733
20250219,135300,2993080805,1730,1729,1730,1727,3981
20250219,135200,2986197731,1729,1729,1730,1727,1341
20250219,135100,2983880635,1730,1728,1730,1727,1868
20250219,135000,2980652529,1728,1731,1731,1728,3718
20250219,134900,2974226415,1731,1731,1731,1731,84
20250219,134800,2974081011,1730,1729,1730,1729,1743
20250219,134700,2971066419,1729,1728,1730,1728,1634
20250219,134600,2968240700,1729,1729,1729,1729,3218
20250219,134500,2962676778,1729,1729,1729,1728,2620
20250219,134400,2958146805,1729,1729,1730,1729,2239
20250219,134300,2954275541,1729,1731,1731,1729,826
20250219,134200,2952846650,1731,1730,1731,1730,2679
20250219,134100,2948211963,1730,1730,1730,1729,1517
20250219,134000,2945587689,1731,1730,1731,1730,1617
20250219,133900,2942790229,1730,1730,1730,1730,715
20250219,133800,2941553279,1731,1731,1731,1730,856
20250219,133700,2940072000,1731,1730,1731,1730,741
20250219,133600,2938789499,1730,1730,1730,1730,26
20250219,133500,2938744519,1730,1729,1731,1729,521
20250219,133400,2937842694,1731,1731,1731,1731,18
20250219,133300,2937811536,1731,1731,1731,1731,37
20250219,133200,2937747489,1731,1732,1732,1731,4245
20250219,133100,2930396440,1733,1731,1733,1731,17157
20250219,133000,2900676794,1731,1730,1731,1730,3704
20250219,132900,2894268674,1731,1730,1731,1730,20263
20250219,132800,2859213680,1729,1730,1730,1728,6179
20250219,132700,2848530398,1729,1730,1730,1729,426
20250219,132600,2847793839,1730,1730,1730,1730,100
20250219,132500,2847620839,1731,1729,1731,1728,6434
20250219,132400,2836499471,1728,1729,1729,1728,8387
20250219,132300,2822004574,1729,1729,1729,1729,719
20250219,132200,2820761423,1729,1730,1730,1729,10975
20250219,132100,2801782476,1730,1730,1731,1730,757
20250219,132000,2800472863,1730,1731,1731,1730,643
20250219,131900,2799360470,1730,1731,1731,1730,1870
20250219,131800,2796124510,1731,1732,1732,1731,927
20250219,131700,2794519263,1732,1732,1732,1731,685
20250219,131600,2793333373,1732,1733,1733,1731,6295
20250219,131500,2782430334,1733,1732,1734,1731,4114
20250219,131400,2775300426,1732,1732,1732,1731,1628
20250219,131300,2772481748,1732,1732,1732,1732,2147
20250219,131200,2768763144,1732,1732,1732,1731,5611
20250219,131100,2759045321,1732,1733,1734,1732,1198
20250219,131000,2756969563,1733,1733,1734,1733,3823
20250219,130900,2750344303,1734,1733,1734,1733,270
20250219,130800,2749876191,1734,1732,1734,1732,4442
20250219,130700,2742178688,1733,1734,1734,1733,5659
20250219,130600,2732371292,1735,1734,1735,1733,11242
20250219,130500,2712883244,1734,1734,1734,1734,50
20250219,130400,2712796544,1735,1735,1736,1735,5590
20250219,130300,2703097884,1735,1734,1738,1734,55798
20250219,130200,2606278435,1734,1732,1734,1731,10160
20250219,130100,2588676015,1733,1731,1734,1731,15882
20250219,130000,2561161149,1730,1729,1732,1728,36208
20250219,125900,2498503286,1730,1728,1730,1728,5327
20250219,125800,2489291649,1728,1729,1730,1728,54068
20250219,125700,2395785167,1728,1728,1728,1727,3697
20250219,125600,2389396753,1728,1726,1728,1726,27156
20250219,125500,2342488195,1726,1723,1726,1723,8624
20250219,125400,2327612832,1723,1723,1723,1723,1181
20250219,125300,2325577969,1723,1723,1723,1723,995
20250219,125200,2323863584,1723,1722,1724,1722,2311
20250219,125100,2319882410,1724,1724,1724,1723,2340
20250219,125000,2315850194,1724,1723,1724,1723,606
20250219,124900,2314805724,1724,1724,1724,1724,4
20250219,124800,2314798828,1723,1722,1723,1722,1059
20250219,124700,2312974370,1723,1725,1726,1723,679
20250219,124600,2311804124,1725,1726,1726,1725,3047
20250219,124500,2306548041,1726,1726,1727,1726,5696
20250219,124400,2296716517,1726,1727,1727,1726,5129
20250219,124300,2287862260,1727,1728,1728,1727,2844
20250219,124200,2282950093,1728,1727,1728,1727,1052
20250219,124100,2281133275,1727,1727,1728,1727,1839
20250219,124000,2277957269,1728,1729,1729,1727,10834
20250219,123900,2259236314,1729,1728,1730,1728,5006
20250219,123800,2250581555,1728,1728,1730,1728,14554
20250219,123700,2225422149,1728,1724,1728,1724,24981
20250219,123600,2182328761,1724,1722,1724,1721,11869
20250219,123500,2161879267,1722,1721,1722,1721,3469
20250219,123400,2155909116,1720,1722,1723,1720,6581
20250219,123300,2144575472,1722,1721,1722,1721,867
20250219,123200,2143083364,1721,1721,1722,1721,95
20250219,123100,2142919867,1721,1721,1721,1720,4829
20250219,123000,2134609377,1721,1721,1722,1721,936
20250219,122900,2132998518,1722,1721,1722,1721,695
20250219,122800,2131802420,1722,1721,1722,1721,892
20250219,122700,2130267286,1722,1721,1722,1721,905
20250219,122600,2128709772,1721,1721,1721,1721,455
20250219,122500,2127926717,1721,1721,1722,1721,958
20250219,122400,2126277998,1722,1721,1722,1721,504
20250219,122300,2125410564,1721,1721,1721,1721,441
20250219,122200,2124651603,1722,1720,1722,1720,4576
20250219,122100,2116776248,1719,1720,1721,1719,2326
20250219,122000,2112775681,1720,1721,1721,1720,4596
20250219,121900,2104868890,1722,1721,1722,1721,897
20250219,121800,2103325023,1721,1721,1722,1721,708
20250219,121700,2102106553,1722,1721,1722,1721,786
20250219,121600,2100753744,1721,1721,1721,1721,686
20250219,121500,2099573138,1721,1721,1722,1721,429
20250219,121400,2098834814,1722,1723,1724,1721,9768
20250219,121300,2082015187,1724,1723,1724,1723,2707
20250219,121200,2077350026,1722,1723,1723,1722,631
20250219,121100,2076262855,1722,1721,1722,1721,4584
20250219,121000,2068371096,1722,1721,1722,1721,2210
20250219,120900,2064567683,1721,1720,1721,1720,1922
20250219,120800,2061260607,1721,1720,1721,1720,1463
20250219,120700,2058744216,1719,1719,1720,1719,723
20250219,120600,2057501328,1719,1719,1720,1719,715
20250219,120500,2056272088,1719,1720,1720,1719,1389
20250219,120400,2053883009,1720,1720,1720,1719,2829
20250219,120300,2049017626,1720,1720,1720,1720,1127
20250219,120200,2047079186,1720,1720,1720,1720,496
20250219,120100,2046226066,1720,1721,1721,1720,356
20250219,120000,2045613412,1721,1721,1721,1721,33
20250219,115900,2045556619,1721,1720,1721,1720,1271
20250219,115800,2043370498,1720,1720,1721,1720,3621
20250219,115700,2037142304,1720,1721,1721,1720,1354
20250219,115600,2034813012,1720,1719,1722,1719,5287
20250219,115500,2025714632,1720,1720,1720,1720,2072
20250219,115400,2022150792,1720,1722,1722,1720,5666
20250219,115300,2012400113,1721,1721,1721,1721,4665
20250219,115200,2004371648,1720,1720,1720,1719,3298
20250219,115100,1998699547,1720,1721,1721,1719,953
20250219,115000,1997060602,1720,1720,1721,1720,247
20250219,114900,1996635662,1720,1720,1721,1720,2147
20250219,114800,1992942818,1720,1720,1720,1720,126
20250219,114700,1992726098,1720,1720,1720,1720,1800
20250219,114600,1989630098,1720,1720,1720,1719,4239
20250219,114500,1982340757,1720,1720,1720,1720,997
20250219,114400,1980625917,1721,1720,1721,1720,7807
20250219,114300,1967194831,1721,1720,1721,1720,3794
20250219,114200,1960667097,1720,1720,1720,1720,1847
20250219,114100,1957490257,1720,1720,1720,1719,6057
20250219,114000,1947072417,1720,1720,1720,1719,821
20250219,113900,1945660508,1720,1720,1720,1720,438
20250219,113800,1944907148,1720,1720,1720,1720,1092
20250219,113700,1943028908,1720,1720,1720,1719,10432
20250219,113600,1925086068,1720,1720,1720,1720,4951
20250219,113500,1916570348,1720,1720,1720,1720,5695
20250219,113400,1906774948,1720,1719,1720,1719,301
20250219,113300,1906257474,1719,1719,1719,1719,23
20250219,113200,1906217937,1719,1720,1720,1719,1051
20250219,113100,1904411267,1719,1719,1720,1719,140
20250219,113000,1904170518,1720,1720,1720,1720,1
20250219,112900,1904168798,1720,1720,1720,1720,215
20250219,112800,1903798998,1720,1720,1720,1720,237
20250219,112700,1903391358,1720,1720,1720,1720,4805
20250219,112600,1895126758,1720,1720,1720,1720,60
20250219,112500,1895023558,1720,1721,1721,1720,8116
20250219,112400,1881058047,1720,1718,1720,1718,18097
20250219,112300,1849938803,1718,1719,1719,1718,918
20250219,112200,1848361526,1719,1719,1720,1719,1251
20250219,112100,1846211052,1720,1719,1720,1719,4002
20250219,112000,1839331612,1719,1720,1720,1719,13091
20250219,111900,1816828181,1719,1719,1719,1719,1010
20250219,111800,1815091991,1719,1720,1720,1719,6030
20250219,111700,1804721075,1720,1720,1721,1720,969
20250219,111600,1803053870,1720,1720,1720,1720,674
20250219,111500,1801894590,1720,1720,1720,1720,2363
20250219,111400,1797830230,1720,1722,1722,1720,483
20250219,111300,1796999361,1722,1721,1722,1720,5008
20250219,111200,1788383120,1720,1721,1722,1720,3923
20250219,111100,1781632494,1722,1722,1723,1722,907
20250219,111000,1780069840,1723,1723,1723,1723,186
20250219,110900,1779749362,1724,1720,1724,1720,5112
20250219,110800,1770945005,1720,1721,1722,1720,168
20250219,110700,1770655902,1722,1721,1722,1721,5690
20250219,110600,1760863375,1722,1722,1723,1722,5518
20250219,110500,1751360816,1721,1722,1722,1721,945
20250219,110400,1749734381,1723,1723,1724,1721,3855
20250219,110300,1743093501,1723,1724,1724,1722,921
20250219,110200,1741507487,1721,1729,1729,1719,12025
20250219,110100,1720818501,1730,1722,1730,1722,33010
20250219,110000,1663843104,1722,1722,1722,1722,1006
20250219,105900,1662110772,1723,1723,1723,1722,5504
20250219,105800,1652627405,1722,1723,1723,1722,150
20250219,105700,1652368984,1723,1724,1724,1723,298
20250219,105600,1651855430,1724,1721,1724,1721,14135
20250219,105500,1627515335,1722,1720,1722,1720,4229
20250219,105400,1620240628,1719,1720,1721,1719,4179
20250219,105300,1613054806,1720,1720,1720,1720,4327
20250219,105200,1605612366,1721,1720,1721,1720,2805
20250219,105100,1600785647,1720,1721,1721,1720,936
20250219,105000,1599175717,1721,1720,1721,1720,1152
20250219,104900,1597194276,1720,1720,1721,1720,855
20250219,104800,1595723595,1720,1720,1721,1720,1133
20250219,104700,1593774827,1720,1721,1721,1720,2265
20250219,104600,1589878904,1721,1721,1721,1720,1617
20250219,104500,1587096487,1720,1721,1721,1720,1556
20250219,104400,1584418742,1721,1720,1721,1720,3684
20250219,104300,1578080531,1720,1721,1721,1720,5842
20250219,104200,1568031160,1721,1721,1721,1720,945
20250219,104100,1566405070,1721,1721,1722,1721,3329
20250219,104000,1560675860,1721,1721,1721,1721,4
20250219,103900,1560668976,1722,1721,1722,1720,3905
20250219,103800,1553949108,1722,1720,1722,1720,4037
20250219,103700,1546998611,1720,1722,1722,1720,1902
20250219,103600,1543725606,1722,1722,1722,1721,2492
20250219,103500,1539435559,1722,1722,1723,1722,1004
20250219,103400,1537706438,1722,1721,1722,1721,2474
20250219,103300,1533446541,1721,1721,1722,1721,1087
20250219,103200,1531575812,1721,1725,1726,1721,16881
20250219,103100,1502465905,1725,1725,1726,1725,1379
20250219,103000,1500086597,1726,1726,1727,1726,2502
20250219,102900,1495768144,1725,1728,1728,1725,1741
20250219,102800,1492763442,1728,1729,1729,1726,78
20250219,102700,1492628637,1729,1729,1730,1729,16115
20250219,102600,1464753961,1727,1727,1729,1726,42356
20250219,102500,1391574059,1727,1724,1728,1724,68255
20250219,102400,1273806163,1724,1723,1725,1723,29906
20250219,102300,1222251204,1723,1722,1723,1722,61
20250219,102200,1222146107,1722,1722,1724,1721,21795
20250219,102100,1184602692,1722,1721,1722,1721,7225
20250219,102000,1172164820,1722,1719,1722,1719,7916
20250219,101900,1158538426,1720,1720,1721,1719,2371
20250219,101800,1154460319,1719,1721,1722,1719,5803
20250219,101700,1144478547,1721,1720,1721,1720,10649
20250219,101600,1126152318,1720,1720,1720,1720,5033
20250219,101500,1117495558,1720,1720,1720,1720,5361
20250219,101400,1108274638,1720,1720,1721,1719,3524
20250219,101300,1102216267,1719,1719,1720,1719,5099
20250219,101200,1093450806,1720,1720,1720,1720,6103
20250219,101100,1082953646,1720,1720,1720,1720,6038
20250219,101000,1072568286,1719,1719,1719,1718,1939
20250219,100900,1069236145,1719,1718,1719,1718,6908
20250219,100800,1057361329,1718,1718,1719,1718,18346
20250219,100700,1025826445,1717,1717,1719,1717,2728
20250219,100600,1021141562,1717,1717,1719,1717,8714
20250219,100500,1006170940,1717,1717,1718,1717,800
20250219,100400,1004796551,1717,1718,1718,1717,12405
20250219,100300,983485760,1717,1718,1718,1717,1281
20250219,100200,981286224,1718,1717,1718,1717,73
20250219,100100,981160819,1717,1718,1718,1717,1240
20250219,100000,979030519,1717,1718,1718,1716,9334
20250219,095900,963003132,1717,1717,1718,1716,22301
20250219,095800,924712433,1718,1718,1718,1717,3645
20250219,095700,918453822,1718,1717,1718,1717,1765
20250219,095600,915422919,1717,1719,1719,1717,3918
20250219,095500,908693717,1719,1718,1719,1718,1433
20250219,095400,906231819,1719,1719,1719,1718,1422
20250219,095300,903788423,1719,1719,1719,1718,167
20250219,095200,903501356,1718,1717,1718,1717,7756
20250219,095100,890180001,1716,1717,1718,1716,5777
20250219,095000,880261343,1716,1716,1717,1716,3718
20250219,094900,873881250,1716,1716,1717,1716,7484
20250219,094800,861038349,1716,1717,1717,1716,7026
20250219,094700,848980713,1716,1717,1717,1716,1524
20250219,094600,846365497,1717,1717,1718,1717,6128
20250219,094500,835842714,1718,1718,1718,1718,680
20250219,094400,834674474,1717,1719,1719,1717,644
20250219,094300,833568084,1719,1717,1719,1717,10847
20250219,094200,814941631,1717,1717,1717,1716,8662
20250219,094100,800069478,1717,1716,1717,1716,8142
20250219,094000,786091800,1716,1718,1718,1716,1093
20250219,093900,784215367,1718,1717,1718,1717,3428
20250219,093800,778329440,1717,1717,1717,1716,7000
20250219,093700,766311490,1717,1718,1718,1717,5296
20250219,093600,757217129,1718,1718,1719,1718,5615
20250219,093500,747570558,1718,1718,1719,1717,3683
20250219,093400,741244416,1719,1718,1719,1717,1630
20250219,093300,738444493,1718,1715,1718,1715,3039
20250219,093200,733230638,1715,1714,1716,1714,4082
20250219,093100,726231780,1714,1714,1714,1713,4831
20250219,093000,717953423,1713,1712,1715,1712,2354
20250219,092900,713921182,1714,1713,1717,1713,13331
20250219,092800,691079113,1713,1713,1717,1713,1692
20250219,092700,688180707,1713,1713,1713,1712,25346
20250219,092600,644763010,1713,1712,1713,1711,13920
20250219,092500,620922250,1711,1713,1713,1711,4233
20250219,092400,613677230,1714,1715,1715,1712,37404
20250219,092300,549575229,1716,1715,1716,1714,3240
20250219,092200,544020224,1717,1717,1717,1715,12012
20250219,092100,523419390,1715,1719,1719,1715,32325
20250219,092000,467918248,1719,1719,1721,1719,2098
20250219,091900,464311623,1719,1720,1720,1719,4902
20250219,091800,455881771,1720,1720,1721,1719,2199
20250219,091700,452100525,1720,1719,1721,1718,7394
20250219,091600,439387454,1719,1719,1720,1718,14446
20250219,091500,414562466,1718,1720,1720,1718,3937
20250219,091400,407794340,1720,1721,1721,1720,3127
20250219,091300,402415899,1720,1718,1720,1718,12696
20250219,091200,380583980,1718,1718,1720,1718,5477
20250219,091100,371174484,1718,1719,1720,1718,12427
20250219,091000,349813180,1719,1719,1719,1717,4343
20250219,090900,342349775,1719,1720,1720,1717,11525
20250219,090800,322545015,1720,1723,1723,1720,2783
20250219,090700,317756988,1724,1720,1724,1719,12346
20250219,090600,296518137,1720,1720,1721,1719,9095
20250219,090500,280870499,1720,1724,1724,1719,11784
20250219,090400,260584589,1724,1722,1727,1722,51026
20250219,090300,172567909,1723,1718,1723,1718,4604
20250219,090200,164649980,1724,1716,1727,1716,41413
20250219,090100,93224084,1716,1720,1723,1716,32479
20250219,090000,37348902,1720,1725,1725,1720,21454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184700 5353018347 1747 1747 1747 1747 30548
3 20250219 184600 5353018347 1747 1747 1747 1747 0
4 20250219 184500 5353018347 1747 1747 1747 1747 0
5 20250219 184400 5353018347 1747 1747 1747 1747 0
6 20250219 184300 5353018347 1747 1747 1747 1747 0
7 20250219 184200 5353018347 1747 1747 1747 1747 0
8 20250219 184100 5353018347 1747 1747 1747 1747 0
9 20250219 184000 5353018347 1747 1747 1747 1747 0
10 20250219 183900 5353018347 1747 1747 1747 1747 0
11 20250219 183800 5353018347 1747 1747 1747 1747 0
12 20250219 183700 5353018347 1747 1747 1747 1747 0
13 20250219 183600 5353018347 1747 1747 1747 1747 0
14 20250219 183500 5353018347 1747 1747 1747 1747 0
15 20250219 183400 5353018347 1747 1747 1747 1747 0
16 20250219 183300 5353018347 1747 1747 1747 1747 0
17 20250219 183200 5353018347 1747 1747 1747 1747 0
18 20250219 183100 5353018347 1747 1747 1747 1747 0
19 20250219 183000 5353018347 1747 1747 1747 1747 0
20 20250219 182900 5353018347 1747 1747 1747 1747 0
21 20250219 182800 5353018347 1747 1747 1747 1747 0
22 20250219 182700 5353018347 1747 1747 1747 1747 0
23 20250219 182600 5353018347 1747 1747 1747 1747 0
24 20250219 182500 5353018347 1747 1747 1747 1747 0
25 20250219 182400 5353018347 1747 1747 1747 1747 0
26 20250219 182300 5353018347 1747 1747 1747 1747 0
27 20250219 182200 5353018347 1747 1747 1747 1747 0
28 20250219 182100 5353018347 1747 1747 1747 1747 0
29 20250219 182000 5353018347 1747 1747 1747 1747 0
30 20250219 181900 5353018347 1747 1747 1747 1747 0
31 20250219 181800 5353018347 1747 1747 1747 1747 0
32 20250219 181700 5353018347 1747 1747 1747 1747 30548
33 20250219 181600 5353018347 1747 1747 1747 1747 0
34 20250219 181500 5353018347 1747 1747 1747 1747 0
35 20250219 181400 5353018347 1747 1747 1747 1747 0
36 20250219 181300 5353018347 1747 1747 1747 1747 0
37 20250219 181200 5353018347 1747 1747 1747 1747 0
38 20250219 181100 5353018347 1747 1747 1747 1747 0
39 20250219 181000 5353018347 1747 1747 1747 1747 0
40 20250219 180900 5353018347 1747 1747 1747 1747 0
41 20250219 180800 5353018347 1747 1747 1747 1747 0
42 20250219 180700 5353018347 1747 1747 1747 1747 0
43 20250219 180600 5353018347 1747 1747 1747 1747 0
44 20250219 180500 5353018347 1747 1747 1747 1747 0
45 20250219 180400 5353018347 1747 1747 1747 1747 0
46 20250219 180300 5353018347 1747 1747 1747 1747 0
47 20250219 180200 5353018347 1747 1747 1747 1747 0
48 20250219 180100 5353018347 1747 1747 1747 1747 0
49 20250219 180000 5353018347 1747 1747 1747 1747 0
50 20250219 175900 5353018347 1747 1747 1747 1747 0
51 20250219 175800 5353018347 1747 1747 1747 1747 0
52 20250219 175700 5353018347 1747 1747 1747 1747 0
53 20250219 175600 5353018347 1747 1747 1747 1747 0
54 20250219 175500 5353018347 1747 1747 1747 1747 0
55 20250219 175400 5353018347 1747 1747 1747 1747 0
56 20250219 175300 5353018347 1747 1747 1747 1747 0
57 20250219 175200 5353018347 1747 1747 1747 1747 0
58 20250219 175100 5353018347 1747 1747 1747 1747 0
59 20250219 175000 5353018347 1747 1747 1747 1747 0
60 20250219 174900 5353018347 1747 1747 1747 1747 0
61 20250219 174800 5353018347 1747 1747 1747 1747 0
62 20250219 174700 5353018347 1747 1747 1747 1747 30548
63 20250219 174600 5353018347 1747 1747 1747 1747 0
64 20250219 174500 5353018347 1747 1747 1747 1747 0
65 20250219 174400 5353018347 1747 1747 1747 1747 0
66 20250219 174300 5353018347 1747 1747 1747 1747 0
67 20250219 174200 5353018347 1747 1747 1747 1747 0
68 20250219 174100 5353018347 1747 1747 1747 1747 0
69 20250219 174000 5353018347 1747 1747 1747 1747 0
70 20250219 173900 5353018347 1747 1747 1747 1747 0
71 20250219 173800 5353018347 1747 1747 1747 1747 0
72 20250219 173700 5353018347 1747 1747 1747 1747 0
73 20250219 173600 5353018347 1747 1747 1747 1747 0
74 20250219 173500 5353018347 1747 1747 1747 1747 0
75 20250219 173400 5353018347 1747 1747 1747 1747 0
76 20250219 173300 5353018347 1747 1747 1747 1747 0
77 20250219 173200 5353018347 1747 1747 1747 1747 0
78 20250219 173100 5353018347 1747 1747 1747 1747 0
79 20250219 173000 5353018347 1747 1747 1747 1747 0
80 20250219 172900 5353018347 1747 1747 1747 1747 0
81 20250219 172800 5353018347 1747 1747 1747 1747 0
82 20250219 172700 5353018347 1747 1747 1747 1747 0
83 20250219 172600 5353018347 1747 1747 1747 1747 0
84 20250219 172500 5353018347 1747 1747 1747 1747 0
85 20250219 172400 5353018347 1747 1747 1747 1747 0
86 20250219 172300 5353018347 1747 1747 1747 1747 0
87 20250219 172200 5353018347 1747 1747 1747 1747 0
88 20250219 172100 5353018347 1747 1747 1747 1747 0
89 20250219 172000 5353018347 1747 1747 1747 1747 0
90 20250219 171900 5353018347 1747 1747 1747 1747 0
91 20250219 171800 5353018347 1747 1747 1747 1747 0
92 20250219 171700 5353018347 1747 1747 1747 1747 30548
93 20250219 171600 5353018347 1747 1747 1747 1747 0
94 20250219 171500 5353018347 1747 1747 1747 1747 0
95 20250219 171400 5353018347 1747 1747 1747 1747 0
96 20250219 171300 5353018347 1747 1747 1747 1747 0
97 20250219 171200 5353018347 1747 1747 1747 1747 0
98 20250219 171100 5353018347 1747 1747 1747 1747 0
99 20250219 171000 5353018347 1747 1747 1747 1747 0
100 20250219 170900 5353018347 1747 1747 1747 1747 0
101 20250219 170800 5353018347 1747 1747 1747 1747 0
102 20250219 170700 5353018347 1747 1747 1747 1747 0
103 20250219 170600 5353018347 1747 1747 1747 1747 0
104 20250219 170500 5353018347 1747 1747 1747 1747 0
105 20250219 170400 5353018347 1747 1747 1747 1747 0
106 20250219 170300 5353018347 1747 1747 1747 1747 0
107 20250219 170200 5353018347 1747 1747 1747 1747 0
108 20250219 170100 5353018347 1747 1747 1747 1747 0
109 20250219 170000 5353018347 1747 1747 1747 1747 0
110 20250219 165900 5353018347 1747 1747 1747 1747 0
111 20250219 165800 5353018347 1747 1747 1747 1747 0
112 20250219 165700 5353018347 1747 1747 1747 1747 0
113 20250219 165600 5353018347 1747 1747 1747 1747 0
114 20250219 165500 5353018347 1747 1747 1747 1747 0
115 20250219 165400 5353018347 1747 1747 1747 1747 0
116 20250219 165300 5353018347 1747 1747 1747 1747 0
117 20250219 165200 5353018347 1747 1747 1747 1747 0
118 20250219 165100 5353018347 1747 1747 1747 1747 0
119 20250219 165000 5353018347 1747 1747 1747 1747 0
120 20250219 164900 5353018347 1747 1747 1747 1747 0
121 20250219 164800 5353018347 1747 1747 1747 1747 0
122 20250219 164700 5353018347 1747 1747 1747 1747 30548
123 20250219 164600 5353018347 1747 1747 1747 1747 0
124 20250219 164500 5353018347 1747 1747 1747 1747 0
125 20250219 164400 5353018347 1747 1747 1747 1747 0
126 20250219 164300 5353018347 1747 1747 1747 1747 0
127 20250219 164200 5353018347 1747 1747 1747 1747 0
128 20250219 164100 5353018347 1747 1747 1747 1747 0
129 20250219 164000 5353018347 1747 1747 1747 1747 0
130 20250219 163900 5353018347 1747 1747 1747 1747 0
131 20250219 163800 5353018347 1747 1747 1747 1747 0
132 20250219 163700 5353018347 1747 1747 1747 1747 0
133 20250219 163600 5353018347 1747 1747 1747 1747 0
134 20250219 163500 5353018347 1747 1747 1747 1747 0
135 20250219 163400 5353018347 1747 1747 1747 1747 0
136 20250219 163300 5353018347 1747 1747 1747 1747 0
137 20250219 163200 5353018347 1747 1747 1747 1747 0
138 20250219 163100 5353018347 1747 1747 1747 1747 0
139 20250219 163000 5353018347 1747 1747 1747 1747 0
140 20250219 162900 5353018347 1747 1747 1747 1747 0
141 20250219 162800 5353018347 1747 1747 1747 1747 0
142 20250219 162700 5353018347 1747 1747 1747 1747 0
143 20250219 162600 5353018347 1747 1747 1747 1747 0
144 20250219 162500 5353018347 1747 1747 1747 1747 0
145 20250219 162400 5353018347 1747 1747 1747 1747 0
146 20250219 162300 5353018347 1747 1747 1747 1747 0
147 20250219 162200 5353018347 1747 1747 1747 1747 0
148 20250219 162100 5353018347 1747 1747 1747 1747 0
149 20250219 162000 5353018347 1747 1747 1747 1747 0
150 20250219 161900 5353018347 1747 1747 1747 1747 0
151 20250219 161800 5353018347 1747 1747 1747 1747 0
152 20250219 161700 5353018347 1747 1747 1747 1747 30548
153 20250219 161600 5353018347 1747 1747 1747 1747 0
154 20250219 161500 5353018347 1747 1747 1747 1747 0
155 20250219 161400 5353018347 1747 1747 1747 1747 0
156 20250219 161300 5353018347 1747 1747 1747 1747 0
157 20250219 161200 5353018347 1747 1747 1747 1747 0
158 20250219 161100 5353018347 1747 1747 1747 1747 0
159 20250219 161000 5353018347 1747 1747 1747 1747 0
160 20250219 160900 5353018347 1747 1747 1747 1747 0
161 20250219 160800 5353018347 1747 1747 1747 1747 0
162 20250219 160700 5353018347 1747 1747 1747 1747 0
163 20250219 160600 5353018347 1747 1747 1747 1747 0
164 20250219 160500 5353018347 1747 1747 1747 1747 0
165 20250219 160400 5353018347 1747 1747 1747 1747 0
166 20250219 160300 5353018347 1747 1747 1747 1747 0
167 20250219 160200 5353018347 1747 1747 1747 1747 0
168 20250219 160100 5353018347 1747 1747 1747 1747 0
169 20250219 160000 5353018347 1747 1747 1747 1747 0
170 20250219 155900 5353018347 1747 1747 1747 1747 0
171 20250219 155800 5353018347 1747 1747 1747 1747 0
172 20250219 155700 5353018347 1747 1747 1747 1747 0
173 20250219 155600 5353018347 1747 1747 1747 1747 0
174 20250219 155500 5353018347 1747 1747 1747 1747 0
175 20250219 155400 5353018347 1747 1747 1747 1747 0
176 20250219 155300 5353018347 1747 1747 1747 1747 0
177 20250219 155200 5353018347 1747 1747 1747 1747 0
178 20250219 155100 5353018347 1747 1747 1747 1747 0
179 20250219 155000 5353018347 1747 1747 1747 1747 0
180 20250219 154900 5353018347 1747 1747 1747 1747 0
181 20250219 154800 5353018347 1747 1747 1747 1747 0
182 20250219 154700 5353018347 1747 1747 1747 1747 30548
183 20250219 154600 5353018347 1747 1747 1747 1747 0
184 20250219 154500 5353018347 1747 1747 1747 1747 0
185 20250219 154400 5353018347 1747 1747 1747 1747 0
186 20250219 154300 5353018347 1747 1747 1747 1747 0
187 20250219 154200 5353018347 1747 1747 1747 1747 0
188 20250219 154100 5353018347 1747 1747 1747 1747 0
189 20250219 154000 5353018347 1747 1747 1747 1747 0
190 20250219 153900 5353018347 1747 1747 1747 1747 0
191 20250219 153800 5353018347 1747 1747 1747 1747 0
192 20250219 153700 5353018347 1747 1747 1747 1747 0
193 20250219 153600 5353018347 1747 1747 1747 1747 0
194 20250219 153500 5353018347 1747 1747 1747 1747 0
195 20250219 153400 5353018347 1747 1747 1747 1747 0
196 20250219 153300 5353018347 1747 1747 1747 1747 0
197 20250219 153200 5353018347 1747 1747 1747 1747 0
198 20250219 153100 5353018347 1747 1747 1747 1747 0
199 20250219 153000 5353018347 1747 1747 1747 1747 30548
200 20250219 152900 5299650991 1746 1746 1746 1746 0
201 20250219 152800 5299650991 1746 1746 1746 1746 0
202 20250219 152700 5299650991 1746 1746 1746 1746 0
203 20250219 152600 5299650991 1746 1746 1746 1746 0
204 20250219 152500 5299650991 1746 1746 1746 1746 0
205 20250219 152400 5299650991 1746 1746 1746 1746 0
206 20250219 152300 5299650991 1746 1746 1746 1746 0
207 20250219 152200 5299650991 1746 1746 1746 1746 0
208 20250219 152100 5299650991 1746 1746 1746 1746 0
209 20250219 152000 5299650991 1746 1746 1746 1746 0
210 20250219 151900 5299650991 1746 1748 1748 1745 7173
211 20250219 151800 5287126557 1748 1749 1750 1748 2860
212 20250219 151700 5282124452 1748 1749 1750 1748 4017
213 20250219 151600 5275097396 1750 1750 1751 1748 8362
214 20250219 151500 5260468385 1750 1750 1750 1749 585
215 20250219 151400 5259445018 1750 1746 1750 1746 3379
216 20250219 151300 5253534598 1747 1746 1748 1745 16604
217 20250219 151200 5224541350 1746 1749 1750 1746 3784
218 20250219 151100 5217924834 1750 1749 1750 1749 2742
219 20250219 151000 5213127230 1749 1749 1751 1749 6131
220 20250219 150900 5202396777 1748 1749 1750 1748 5178
221 20250219 150800 5193337391 1748 1750 1750 1748 2369
222 20250219 150700 5189193507 1750 1754 1754 1748 4964
223 20250219 150600 5180502515 1752 1758 1758 1752 3192
224 20250219 150500 5174902199 1758 1760 1760 1754 7614
225 20250219 150400 5161516256 1758 1762 1762 1736 44576
226 20250219 150300 5083381248 1762 1763 1764 1759 12497
227 20250219 150200 5061362551 1764 1769 1769 1762 4678
228 20250219 150100 5053112294 1767 1770 1772 1767 22872
229 20250219 150000 5012605229 1770 1764 1772 1763 79743
230 20250219 145900 4871584448 1763 1765 1766 1757 17714
231 20250219 145800 4840363050 1765 1762 1770 1761 131071
232 20250219 145700 4608814533 1762 1760 1763 1757 48283
233 20250219 145600 4523850764 1750 1751 1761 1750 84021
234 20250219 145500 4376134175 1751 1752 1752 1748 8727
235 20250219 145400 4360865994 1752 1755 1755 1752 13147
236 20250219 145300 4337821117 1756 1750 1757 1748 79632
237 20250219 145200 4198289556 1749 1748 1749 1747 15186
238 20250219 145100 4171739179 1748 1749 1749 1747 13796
239 20250219 145000 4147623501 1748 1746 1748 1745 6213
240 20250219 144900 4136774277 1746 1745 1748 1745 5500
241 20250219 144800 4127172783 1745 1746 1746 1745 2039
242 20250219 144700 4123612869 1746 1746 1746 1744 9546
243 20250219 144600 4106952872 1746 1746 1746 1743 6041
244 20250219 144500 4096416049 1744 1750 1750 1744 4828
245 20250219 144400 4087977128 1749 1753 1753 1749 5327
246 20250219 144300 4078651604 1753 1751 1753 1749 9932
247 20250219 144200 4061251033 1752 1752 1752 1748 5190
248 20250219 144100 4052164692 1752 1752 1753 1748 6100
249 20250219 144000 4041475548 1747 1758 1758 1747 8426
250 20250219 143900 4026707844 1758 1754 1759 1745 46561
251 20250219 143800 3944959688 1754 1745 1755 1744 215726
252 20250219 143700 3567418115 1746 1747 1747 1743 22243
253 20250219 143600 3528575046 1743 1743 1748 1742 55966
254 20250219 143500 3430924405 1742 1741 1743 1741 8411
255 20250219 143400 3416272090 1741 1740 1741 1739 1528
256 20250219 143300 3413613250 1740 1740 1742 1738 24388
257 20250219 143200 3371162610 1739 1740 1740 1739 5018
258 20250219 143100 3362434781 1738 1743 1743 1738 11219
259 20250219 143000 3342919737 1743 1732 1744 1731 81395
260 20250219 142900 3201473417 1732 1732 1732 1731 636
261 20250219 142800 3200371868 1731 1732 1733 1731 3899
262 20250219 142700 3193619798 1732 1729 1732 1728 7667
263 20250219 142600 3180359991 1729 1729 1729 1728 3527
264 20250219 142500 3174262774 1728 1729 1730 1728 1638
265 20250219 142400 3171430572 1729 1730 1730 1729 2261
266 20250219 142300 3167520667 1729 1730 1730 1729 1417
267 20250219 142200 3165070040 1730 1731 1731 1730 1878
268 20250219 142100 3161820551 1731 1731 1731 1731 646
269 20250219 142000 3160702325 1731 1731 1731 1730 1637
270 20250219 141900 3157869678 1731 1732 1732 1731 1338
271 20250219 141800 3155553267 1732 1732 1733 1730 1711
272 20250219 141700 3152589538 1732 1732 1732 1732 3694
273 20250219 141600 3146191530 1732 1732 1732 1731 5044
274 20250219 141500 3137459682 1732 1732 1732 1732 1041
275 20250219 141400 3135656670 1732 1733 1733 1732 933
276 20250219 141300 3134040464 1733 1733 1733 1731 7085
277 20250219 141200 3121772323 1733 1733 1733 1732 690
278 20250219 141100 3120576609 1733 1733 1733 1732 877
279 20250219 141000 3119056774 1733 1732 1733 1732 12838
280 20250219 140900 3096819843 1731 1732 1732 1731 1664
281 20250219 140800 3093938805 1732 1733 1733 1732 9781
282 20250219 140700 3076991479 1732 1732 1732 1731 3517
283 20250219 140600 3070900036 1732 1733 1733 1730 8879
284 20250219 140500 3055522486 1733 1732 1733 1731 6206
285 20250219 140400 3044770111 1732 1731 1732 1731 5569
286 20250219 140300 3035128529 1731 1730 1731 1730 1289
287 20250219 140200 3032898159 1730 1730 1730 1730 809
288 20250219 140100 3031498589 1730 1730 1730 1730 817
289 20250219 140000 3030085179 1730 1730 1730 1729 2777
290 20250219 135900 3025281159 1730 1730 1730 1729 769
291 20250219 135800 3023950909 1729 1730 1730 1729 3628
292 20250219 135700 3017677797 1730 1730 1730 1729 872
293 20250219 135600 3016169261 1729 1731 1731 1729 2146
294 20250219 135500 3012456539 1731 1730 1731 1729 10467
295 20250219 135400 2994348895 1730 1730 1730 1730 733
296 20250219 135300 2993080805 1730 1729 1730 1727 3981
297 20250219 135200 2986197731 1729 1729 1730 1727 1341
298 20250219 135100 2983880635 1730 1728 1730 1727 1868
299 20250219 135000 2980652529 1728 1731 1731 1728 3718
300 20250219 134900 2974226415 1731 1731 1731 1731 84
301 20250219 134800 2974081011 1730 1729 1730 1729 1743
302 20250219 134700 2971066419 1729 1728 1730 1728 1634
303 20250219 134600 2968240700 1729 1729 1729 1729 3218
304 20250219 134500 2962676778 1729 1729 1729 1728 2620
305 20250219 134400 2958146805 1729 1729 1730 1729 2239
306 20250219 134300 2954275541 1729 1731 1731 1729 826
307 20250219 134200 2952846650 1731 1730 1731 1730 2679
308 20250219 134100 2948211963 1730 1730 1730 1729 1517
309 20250219 134000 2945587689 1731 1730 1731 1730 1617
310 20250219 133900 2942790229 1730 1730 1730 1730 715
311 20250219 133800 2941553279 1731 1731 1731 1730 856
312 20250219 133700 2940072000 1731 1730 1731 1730 741
313 20250219 133600 2938789499 1730 1730 1730 1730 26
314 20250219 133500 2938744519 1730 1729 1731 1729 521
315 20250219 133400 2937842694 1731 1731 1731 1731 18
316 20250219 133300 2937811536 1731 1731 1731 1731 37
317 20250219 133200 2937747489 1731 1732 1732 1731 4245
318 20250219 133100 2930396440 1733 1731 1733 1731 17157
319 20250219 133000 2900676794 1731 1730 1731 1730 3704
320 20250219 132900 2894268674 1731 1730 1731 1730 20263
321 20250219 132800 2859213680 1729 1730 1730 1728 6179
322 20250219 132700 2848530398 1729 1730 1730 1729 426
323 20250219 132600 2847793839 1730 1730 1730 1730 100
324 20250219 132500 2847620839 1731 1729 1731 1728 6434
325 20250219 132400 2836499471 1728 1729 1729 1728 8387
326 20250219 132300 2822004574 1729 1729 1729 1729 719
327 20250219 132200 2820761423 1729 1730 1730 1729 10975
328 20250219 132100 2801782476 1730 1730 1731 1730 757
329 20250219 132000 2800472863 1730 1731 1731 1730 643
330 20250219 131900 2799360470 1730 1731 1731 1730 1870
331 20250219 131800 2796124510 1731 1732 1732 1731 927
332 20250219 131700 2794519263 1732 1732 1732 1731 685
333 20250219 131600 2793333373 1732 1733 1733 1731 6295
334 20250219 131500 2782430334 1733 1732 1734 1731 4114
335 20250219 131400 2775300426 1732 1732 1732 1731 1628
336 20250219 131300 2772481748 1732 1732 1732 1732 2147
337 20250219 131200 2768763144 1732 1732 1732 1731 5611
338 20250219 131100 2759045321 1732 1733 1734 1732 1198
339 20250219 131000 2756969563 1733 1733 1734 1733 3823
340 20250219 130900 2750344303 1734 1733 1734 1733 270
341 20250219 130800 2749876191 1734 1732 1734 1732 4442
342 20250219 130700 2742178688 1733 1734 1734 1733 5659
343 20250219 130600 2732371292 1735 1734 1735 1733 11242
344 20250219 130500 2712883244 1734 1734 1734 1734 50
345 20250219 130400 2712796544 1735 1735 1736 1735 5590
346 20250219 130300 2703097884 1735 1734 1738 1734 55798
347 20250219 130200 2606278435 1734 1732 1734 1731 10160
348 20250219 130100 2588676015 1733 1731 1734 1731 15882
349 20250219 130000 2561161149 1730 1729 1732 1728 36208
350 20250219 125900 2498503286 1730 1728 1730 1728 5327
351 20250219 125800 2489291649 1728 1729 1730 1728 54068
352 20250219 125700 2395785167 1728 1728 1728 1727 3697
353 20250219 125600 2389396753 1728 1726 1728 1726 27156
354 20250219 125500 2342488195 1726 1723 1726 1723 8624
355 20250219 125400 2327612832 1723 1723 1723 1723 1181
356 20250219 125300 2325577969 1723 1723 1723 1723 995
357 20250219 125200 2323863584 1723 1722 1724 1722 2311
358 20250219 125100 2319882410 1724 1724 1724 1723 2340
359 20250219 125000 2315850194 1724 1723 1724 1723 606
360 20250219 124900 2314805724 1724 1724 1724 1724 4
361 20250219 124800 2314798828 1723 1722 1723 1722 1059
362 20250219 124700 2312974370 1723 1725 1726 1723 679
363 20250219 124600 2311804124 1725 1726 1726 1725 3047
364 20250219 124500 2306548041 1726 1726 1727 1726 5696
365 20250219 124400 2296716517 1726 1727 1727 1726 5129
366 20250219 124300 2287862260 1727 1728 1728 1727 2844
367 20250219 124200 2282950093 1728 1727 1728 1727 1052
368 20250219 124100 2281133275 1727 1727 1728 1727 1839
369 20250219 124000 2277957269 1728 1729 1729 1727 10834
370 20250219 123900 2259236314 1729 1728 1730 1728 5006
371 20250219 123800 2250581555 1728 1728 1730 1728 14554
372 20250219 123700 2225422149 1728 1724 1728 1724 24981
373 20250219 123600 2182328761 1724 1722 1724 1721 11869
374 20250219 123500 2161879267 1722 1721 1722 1721 3469
375 20250219 123400 2155909116 1720 1722 1723 1720 6581
376 20250219 123300 2144575472 1722 1721 1722 1721 867
377 20250219 123200 2143083364 1721 1721 1722 1721 95
378 20250219 123100 2142919867 1721 1721 1721 1720 4829
379 20250219 123000 2134609377 1721 1721 1722 1721 936
380 20250219 122900 2132998518 1722 1721 1722 1721 695
381 20250219 122800 2131802420 1722 1721 1722 1721 892
382 20250219 122700 2130267286 1722 1721 1722 1721 905
383 20250219 122600 2128709772 1721 1721 1721 1721 455
384 20250219 122500 2127926717 1721 1721 1722 1721 958
385 20250219 122400 2126277998 1722 1721 1722 1721 504
386 20250219 122300 2125410564 1721 1721 1721 1721 441
387 20250219 122200 2124651603 1722 1720 1722 1720 4576
388 20250219 122100 2116776248 1719 1720 1721 1719 2326
389 20250219 122000 2112775681 1720 1721 1721 1720 4596
390 20250219 121900 2104868890 1722 1721 1722 1721 897
391 20250219 121800 2103325023 1721 1721 1722 1721 708
392 20250219 121700 2102106553 1722 1721 1722 1721 786
393 20250219 121600 2100753744 1721 1721 1721 1721 686
394 20250219 121500 2099573138 1721 1721 1722 1721 429
395 20250219 121400 2098834814 1722 1723 1724 1721 9768
396 20250219 121300 2082015187 1724 1723 1724 1723 2707
397 20250219 121200 2077350026 1722 1723 1723 1722 631
398 20250219 121100 2076262855 1722 1721 1722 1721 4584
399 20250219 121000 2068371096 1722 1721 1722 1721 2210
400 20250219 120900 2064567683 1721 1720 1721 1720 1922
401 20250219 120800 2061260607 1721 1720 1721 1720 1463
402 20250219 120700 2058744216 1719 1719 1720 1719 723
403 20250219 120600 2057501328 1719 1719 1720 1719 715
404 20250219 120500 2056272088 1719 1720 1720 1719 1389
405 20250219 120400 2053883009 1720 1720 1720 1719 2829
406 20250219 120300 2049017626 1720 1720 1720 1720 1127
407 20250219 120200 2047079186 1720 1720 1720 1720 496
408 20250219 120100 2046226066 1720 1721 1721 1720 356
409 20250219 120000 2045613412 1721 1721 1721 1721 33
410 20250219 115900 2045556619 1721 1720 1721 1720 1271
411 20250219 115800 2043370498 1720 1720 1721 1720 3621
412 20250219 115700 2037142304 1720 1721 1721 1720 1354
413 20250219 115600 2034813012 1720 1719 1722 1719 5287
414 20250219 115500 2025714632 1720 1720 1720 1720 2072
415 20250219 115400 2022150792 1720 1722 1722 1720 5666
416 20250219 115300 2012400113 1721 1721 1721 1721 4665
417 20250219 115200 2004371648 1720 1720 1720 1719 3298
418 20250219 115100 1998699547 1720 1721 1721 1719 953
419 20250219 115000 1997060602 1720 1720 1721 1720 247
420 20250219 114900 1996635662 1720 1720 1721 1720 2147
421 20250219 114800 1992942818 1720 1720 1720 1720 126
422 20250219 114700 1992726098 1720 1720 1720 1720 1800
423 20250219 114600 1989630098 1720 1720 1720 1719 4239
424 20250219 114500 1982340757 1720 1720 1720 1720 997
425 20250219 114400 1980625917 1721 1720 1721 1720 7807
426 20250219 114300 1967194831 1721 1720 1721 1720 3794
427 20250219 114200 1960667097 1720 1720 1720 1720 1847
428 20250219 114100 1957490257 1720 1720 1720 1719 6057
429 20250219 114000 1947072417 1720 1720 1720 1719 821
430 20250219 113900 1945660508 1720 1720 1720 1720 438
431 20250219 113800 1944907148 1720 1720 1720 1720 1092
432 20250219 113700 1943028908 1720 1720 1720 1719 10432
433 20250219 113600 1925086068 1720 1720 1720 1720 4951
434 20250219 113500 1916570348 1720 1720 1720 1720 5695
435 20250219 113400 1906774948 1720 1719 1720 1719 301
436 20250219 113300 1906257474 1719 1719 1719 1719 23
437 20250219 113200 1906217937 1719 1720 1720 1719 1051
438 20250219 113100 1904411267 1719 1719 1720 1719 140
439 20250219 113000 1904170518 1720 1720 1720 1720 1
440 20250219 112900 1904168798 1720 1720 1720 1720 215
441 20250219 112800 1903798998 1720 1720 1720 1720 237
442 20250219 112700 1903391358 1720 1720 1720 1720 4805
443 20250219 112600 1895126758 1720 1720 1720 1720 60
444 20250219 112500 1895023558 1720 1721 1721 1720 8116
445 20250219 112400 1881058047 1720 1718 1720 1718 18097
446 20250219 112300 1849938803 1718 1719 1719 1718 918
447 20250219 112200 1848361526 1719 1719 1720 1719 1251
448 20250219 112100 1846211052 1720 1719 1720 1719 4002
449 20250219 112000 1839331612 1719 1720 1720 1719 13091
450 20250219 111900 1816828181 1719 1719 1719 1719 1010
451 20250219 111800 1815091991 1719 1720 1720 1719 6030
452 20250219 111700 1804721075 1720 1720 1721 1720 969
453 20250219 111600 1803053870 1720 1720 1720 1720 674
454 20250219 111500 1801894590 1720 1720 1720 1720 2363
455 20250219 111400 1797830230 1720 1722 1722 1720 483
456 20250219 111300 1796999361 1722 1721 1722 1720 5008
457 20250219 111200 1788383120 1720 1721 1722 1720 3923
458 20250219 111100 1781632494 1722 1722 1723 1722 907
459 20250219 111000 1780069840 1723 1723 1723 1723 186
460 20250219 110900 1779749362 1724 1720 1724 1720 5112
461 20250219 110800 1770945005 1720 1721 1722 1720 168
462 20250219 110700 1770655902 1722 1721 1722 1721 5690
463 20250219 110600 1760863375 1722 1722 1723 1722 5518
464 20250219 110500 1751360816 1721 1722 1722 1721 945
465 20250219 110400 1749734381 1723 1723 1724 1721 3855
466 20250219 110300 1743093501 1723 1724 1724 1722 921
467 20250219 110200 1741507487 1721 1729 1729 1719 12025
468 20250219 110100 1720818501 1730 1722 1730 1722 33010
469 20250219 110000 1663843104 1722 1722 1722 1722 1006
470 20250219 105900 1662110772 1723 1723 1723 1722 5504
471 20250219 105800 1652627405 1722 1723 1723 1722 150
472 20250219 105700 1652368984 1723 1724 1724 1723 298
473 20250219 105600 1651855430 1724 1721 1724 1721 14135
474 20250219 105500 1627515335 1722 1720 1722 1720 4229
475 20250219 105400 1620240628 1719 1720 1721 1719 4179
476 20250219 105300 1613054806 1720 1720 1720 1720 4327
477 20250219 105200 1605612366 1721 1720 1721 1720 2805
478 20250219 105100 1600785647 1720 1721 1721 1720 936
479 20250219 105000 1599175717 1721 1720 1721 1720 1152
480 20250219 104900 1597194276 1720 1720 1721 1720 855
481 20250219 104800 1595723595 1720 1720 1721 1720 1133
482 20250219 104700 1593774827 1720 1721 1721 1720 2265
483 20250219 104600 1589878904 1721 1721 1721 1720 1617
484 20250219 104500 1587096487 1720 1721 1721 1720 1556
485 20250219 104400 1584418742 1721 1720 1721 1720 3684
486 20250219 104300 1578080531 1720 1721 1721 1720 5842
487 20250219 104200 1568031160 1721 1721 1721 1720 945
488 20250219 104100 1566405070 1721 1721 1722 1721 3329
489 20250219 104000 1560675860 1721 1721 1721 1721 4
490 20250219 103900 1560668976 1722 1721 1722 1720 3905
491 20250219 103800 1553949108 1722 1720 1722 1720 4037
492 20250219 103700 1546998611 1720 1722 1722 1720 1902
493 20250219 103600 1543725606 1722 1722 1722 1721 2492
494 20250219 103500 1539435559 1722 1722 1723 1722 1004
495 20250219 103400 1537706438 1722 1721 1722 1721 2474
496 20250219 103300 1533446541 1721 1721 1722 1721 1087
497 20250219 103200 1531575812 1721 1725 1726 1721 16881
498 20250219 103100 1502465905 1725 1725 1726 1725 1379
499 20250219 103000 1500086597 1726 1726 1727 1726 2502
500 20250219 102900 1495768144 1725 1728 1728 1725 1741
501 20250219 102800 1492763442 1728 1729 1729 1726 78
502 20250219 102700 1492628637 1729 1729 1730 1729 16115
503 20250219 102600 1464753961 1727 1727 1729 1726 42356
504 20250219 102500 1391574059 1727 1724 1728 1724 68255
505 20250219 102400 1273806163 1724 1723 1725 1723 29906
506 20250219 102300 1222251204 1723 1722 1723 1722 61
507 20250219 102200 1222146107 1722 1722 1724 1721 21795
508 20250219 102100 1184602692 1722 1721 1722 1721 7225
509 20250219 102000 1172164820 1722 1719 1722 1719 7916
510 20250219 101900 1158538426 1720 1720 1721 1719 2371
511 20250219 101800 1154460319 1719 1721 1722 1719 5803
512 20250219 101700 1144478547 1721 1720 1721 1720 10649
513 20250219 101600 1126152318 1720 1720 1720 1720 5033
514 20250219 101500 1117495558 1720 1720 1720 1720 5361
515 20250219 101400 1108274638 1720 1720 1721 1719 3524
516 20250219 101300 1102216267 1719 1719 1720 1719 5099
517 20250219 101200 1093450806 1720 1720 1720 1720 6103
518 20250219 101100 1082953646 1720 1720 1720 1720 6038
519 20250219 101000 1072568286 1719 1719 1719 1718 1939
520 20250219 100900 1069236145 1719 1718 1719 1718 6908
521 20250219 100800 1057361329 1718 1718 1719 1718 18346
522 20250219 100700 1025826445 1717 1717 1719 1717 2728
523 20250219 100600 1021141562 1717 1717 1719 1717 8714
524 20250219 100500 1006170940 1717 1717 1718 1717 800
525 20250219 100400 1004796551 1717 1718 1718 1717 12405
526 20250219 100300 983485760 1717 1718 1718 1717 1281
527 20250219 100200 981286224 1718 1717 1718 1717 73
528 20250219 100100 981160819 1717 1718 1718 1717 1240
529 20250219 100000 979030519 1717 1718 1718 1716 9334
530 20250219 095900 963003132 1717 1717 1718 1716 22301
531 20250219 095800 924712433 1718 1718 1718 1717 3645
532 20250219 095700 918453822 1718 1717 1718 1717 1765
533 20250219 095600 915422919 1717 1719 1719 1717 3918
534 20250219 095500 908693717 1719 1718 1719 1718 1433
535 20250219 095400 906231819 1719 1719 1719 1718 1422
536 20250219 095300 903788423 1719 1719 1719 1718 167
537 20250219 095200 903501356 1718 1717 1718 1717 7756
538 20250219 095100 890180001 1716 1717 1718 1716 5777
539 20250219 095000 880261343 1716 1716 1717 1716 3718
540 20250219 094900 873881250 1716 1716 1717 1716 7484
541 20250219 094800 861038349 1716 1717 1717 1716 7026
542 20250219 094700 848980713 1716 1717 1717 1716 1524
543 20250219 094600 846365497 1717 1717 1718 1717 6128
544 20250219 094500 835842714 1718 1718 1718 1718 680
545 20250219 094400 834674474 1717 1719 1719 1717 644
546 20250219 094300 833568084 1719 1717 1719 1717 10847
547 20250219 094200 814941631 1717 1717 1717 1716 8662
548 20250219 094100 800069478 1717 1716 1717 1716 8142
549 20250219 094000 786091800 1716 1718 1718 1716 1093
550 20250219 093900 784215367 1718 1717 1718 1717 3428
551 20250219 093800 778329440 1717 1717 1717 1716 7000
552 20250219 093700 766311490 1717 1718 1718 1717 5296
553 20250219 093600 757217129 1718 1718 1719 1718 5615
554 20250219 093500 747570558 1718 1718 1719 1717 3683
555 20250219 093400 741244416 1719 1718 1719 1717 1630
556 20250219 093300 738444493 1718 1715 1718 1715 3039
557 20250219 093200 733230638 1715 1714 1716 1714 4082
558 20250219 093100 726231780 1714 1714 1714 1713 4831
559 20250219 093000 717953423 1713 1712 1715 1712 2354
560 20250219 092900 713921182 1714 1713 1717 1713 13331
561 20250219 092800 691079113 1713 1713 1717 1713 1692
562 20250219 092700 688180707 1713 1713 1713 1712 25346
563 20250219 092600 644763010 1713 1712 1713 1711 13920
564 20250219 092500 620922250 1711 1713 1713 1711 4233
565 20250219 092400 613677230 1714 1715 1715 1712 37404
566 20250219 092300 549575229 1716 1715 1716 1714 3240
567 20250219 092200 544020224 1717 1717 1717 1715 12012
568 20250219 092100 523419390 1715 1719 1719 1715 32325
569 20250219 092000 467918248 1719 1719 1721 1719 2098
570 20250219 091900 464311623 1719 1720 1720 1719 4902
571 20250219 091800 455881771 1720 1720 1721 1719 2199
572 20250219 091700 452100525 1720 1719 1721 1718 7394
573 20250219 091600 439387454 1719 1719 1720 1718 14446
574 20250219 091500 414562466 1718 1720 1720 1718 3937
575 20250219 091400 407794340 1720 1721 1721 1720 3127
576 20250219 091300 402415899 1720 1718 1720 1718 12696
577 20250219 091200 380583980 1718 1718 1720 1718 5477
578 20250219 091100 371174484 1718 1719 1720 1718 12427
579 20250219 091000 349813180 1719 1719 1719 1717 4343
580 20250219 090900 342349775 1719 1720 1720 1717 11525
581 20250219 090800 322545015 1720 1723 1723 1720 2783
582 20250219 090700 317756988 1724 1720 1724 1719 12346
583 20250219 090600 296518137 1720 1720 1721 1719 9095
584 20250219 090500 280870499 1720 1724 1724 1719 11784
585 20250219 090400 260584589 1724 1722 1727 1722 51026
586 20250219 090300 172567909 1723 1718 1723 1718 4604
587 20250219 090200 164649980 1724 1716 1727 1716 41413
588 20250219 090100 93224084 1716 1720 1723 1716 32479
589 20250219 090000 37348902 1720 1725 1725 1720 21454

1
005880/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,321209950,0,552481114000,0.00
20250214,0,321209950,0,551517484150,0.00
20250213,0,321209950,0,554087163750,0.00
20250212,0,321209950,0,542523605550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 321209950 0 552481114000 0.00
3 20250214 0 321209950 0 551517484150 0.00
4 20250213 0 321209950 0 554087163750 0.00
5 20250212 0 321209950 0 542523605550 0.00