ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

606
016740/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190400,130980955,3215,3215,3215,3215,1129
20250307,190300,130980955,3215,3215,3215,3215,0
20250307,190200,130980955,3215,3215,3215,3215,0
20250307,190100,130980955,3215,3215,3215,3215,0
20250307,190000,130980955,3215,3215,3215,3215,0
20250307,185900,130980955,3215,3215,3215,3215,0
20250307,185800,130980955,3215,3215,3215,3215,0
20250307,185700,130980955,3215,3215,3215,3215,0
20250307,185600,130980955,3215,3215,3215,3215,0
20250307,185500,130980955,3215,3215,3215,3215,0
20250307,185400,130980955,3215,3215,3215,3215,0
20250307,185300,130980955,3215,3215,3215,3215,0
20250307,185200,130980955,3215,3215,3215,3215,0
20250307,185100,130980955,3215,3215,3215,3215,0
20250307,185000,130980955,3215,3215,3215,3215,0
20250307,184900,130980955,3215,3215,3215,3215,0
20250307,184800,130980955,3215,3215,3215,3215,0
20250307,184700,130980955,3215,3215,3215,3215,0
20250307,184600,130980955,3215,3215,3215,3215,0
20250307,184500,130980955,3215,3215,3215,3215,0
20250307,184400,130980955,3215,3215,3215,3215,0
20250307,184300,130980955,3215,3215,3215,3215,0
20250307,184200,130980955,3215,3215,3215,3215,0
20250307,184100,130980955,3215,3215,3215,3215,0
20250307,184000,130980955,3215,3215,3215,3215,0
20250307,183900,130980955,3215,3215,3215,3215,0
20250307,183800,130980955,3215,3215,3215,3215,0
20250307,183700,130980955,3215,3215,3215,3215,0
20250307,183600,130980955,3215,3215,3215,3215,0
20250307,183500,130980955,3215,3215,3215,3215,0
20250307,183400,130980955,3215,3215,3215,3215,1129
20250307,183300,130980955,3215,3215,3215,3215,0
20250307,183200,130980955,3215,3215,3215,3215,0
20250307,183100,130980955,3215,3215,3215,3215,0
20250307,183000,130980955,3215,3215,3215,3215,0
20250307,182900,130980955,3215,3215,3215,3215,0
20250307,182800,130980955,3215,3215,3215,3215,0
20250307,182700,130980955,3215,3215,3215,3215,0
20250307,182600,130980955,3215,3215,3215,3215,0
20250307,182500,130980955,3215,3215,3215,3215,0
20250307,182400,130980955,3215,3215,3215,3215,0
20250307,182300,130980955,3215,3215,3215,3215,0
20250307,182200,130980955,3215,3215,3215,3215,0
20250307,182100,130980955,3215,3215,3215,3215,0
20250307,182000,130980955,3215,3215,3215,3215,0
20250307,181900,130980955,3215,3215,3215,3215,0
20250307,181800,130980955,3215,3215,3215,3215,0
20250307,181700,130980955,3215,3215,3215,3215,0
20250307,181600,130980955,3215,3215,3215,3215,0
20250307,181500,130980955,3215,3215,3215,3215,0
20250307,181400,130980955,3215,3215,3215,3215,0
20250307,181300,130980955,3215,3215,3215,3215,0
20250307,181200,130980955,3215,3215,3215,3215,0
20250307,181100,130980955,3215,3215,3215,3215,0
20250307,181000,130980955,3215,3215,3215,3215,0
20250307,180900,130980955,3215,3215,3215,3215,0
20250307,180800,130980955,3215,3215,3215,3215,0
20250307,180700,130980955,3215,3215,3215,3215,0
20250307,180600,130980955,3215,3215,3215,3215,0
20250307,180500,130980955,3215,3215,3215,3215,0
20250307,180400,130980955,3215,3215,3215,3215,1129
20250307,180300,130980955,3215,3215,3215,3215,0
20250307,180200,130980955,3215,3215,3215,3215,0
20250307,180100,130980955,3215,3215,3215,3215,0
20250307,180000,130980955,3215,3215,3215,3215,0
20250307,175900,130980955,3215,3215,3215,3215,0
20250307,175800,130980955,3215,3215,3215,3215,0
20250307,175700,130980955,3215,3215,3215,3215,0
20250307,175600,130980955,3215,3215,3215,3215,0
20250307,175500,130980955,3215,3215,3215,3215,0
20250307,175400,130980955,3215,3215,3215,3215,0
20250307,175300,130980955,3215,3215,3215,3215,0
20250307,175200,130980955,3215,3215,3215,3215,0
20250307,175100,130980955,3215,3215,3215,3215,0
20250307,175000,130980955,3215,3215,3215,3215,0
20250307,174900,130980955,3215,3215,3215,3215,0
20250307,174800,130980955,3215,3215,3215,3215,0
20250307,174700,130980955,3215,3215,3215,3215,0
20250307,174600,130980955,3215,3215,3215,3215,0
20250307,174500,130980955,3215,3215,3215,3215,0
20250307,174400,130980955,3215,3215,3215,3215,0
20250307,174300,130980955,3215,3215,3215,3215,0
20250307,174200,130980955,3215,3215,3215,3215,0
20250307,174100,130980955,3215,3215,3215,3215,0
20250307,174000,130980955,3215,3215,3215,3215,0
20250307,173900,130980955,3215,3215,3215,3215,0
20250307,173800,130980955,3215,3215,3215,3215,0
20250307,173700,130980955,3215,3215,3215,3215,0
20250307,173600,130980955,3215,3215,3215,3215,0
20250307,173500,130980955,3215,3215,3215,3215,0
20250307,173400,130980955,3215,3215,3215,3215,1129
20250307,173300,130980955,3215,3215,3215,3215,0
20250307,173200,130980955,3215,3215,3215,3215,0
20250307,173100,130980955,3215,3215,3215,3215,0
20250307,173000,130980955,3215,3215,3215,3215,0
20250307,172900,130980955,3215,3215,3215,3215,0
20250307,172800,130980955,3215,3215,3215,3215,0
20250307,172700,130980955,3215,3215,3215,3215,0
20250307,172600,130980955,3215,3215,3215,3215,0
20250307,172500,130980955,3215,3215,3215,3215,0
20250307,172400,130980955,3215,3215,3215,3215,0
20250307,172300,130980955,3215,3215,3215,3215,0
20250307,172200,130980955,3215,3215,3215,3215,0
20250307,172100,130980955,3215,3215,3215,3215,0
20250307,172000,130980955,3215,3215,3215,3215,0
20250307,171900,130980955,3215,3215,3215,3215,0
20250307,171800,130980955,3215,3215,3215,3215,0
20250307,171700,130980955,3215,3215,3215,3215,0
20250307,171600,130980955,3215,3215,3215,3215,0
20250307,171500,130980955,3215,3215,3215,3215,0
20250307,171400,130980955,3215,3215,3215,3215,0
20250307,171300,130980955,3215,3215,3215,3215,0
20250307,171200,130980955,3215,3215,3215,3215,0
20250307,171100,130980955,3215,3215,3215,3215,0
20250307,171000,130980955,3215,3215,3215,3215,0
20250307,170900,130980955,3215,3215,3215,3215,0
20250307,170800,130980955,3215,3215,3215,3215,0
20250307,170700,130980955,3215,3215,3215,3215,0
20250307,170600,130980955,3215,3215,3215,3215,0
20250307,170500,130980955,3215,3215,3215,3215,0
20250307,170400,130980955,3215,3215,3215,3215,1129
20250307,170300,130980955,3215,3215,3215,3215,0
20250307,170200,130980955,3215,3215,3215,3215,0
20250307,170100,130980955,3215,3215,3215,3215,0
20250307,170000,130980955,3215,3215,3215,3215,0
20250307,165900,130980955,3215,3215,3215,3215,0
20250307,165800,130980955,3215,3215,3215,3215,0
20250307,165700,130980955,3215,3215,3215,3215,0
20250307,165600,130980955,3215,3215,3215,3215,0
20250307,165500,130980955,3215,3215,3215,3215,0
20250307,165400,130980955,3215,3215,3215,3215,0
20250307,165300,130980955,3215,3215,3215,3215,0
20250307,165200,130980955,3215,3215,3215,3215,0
20250307,165100,130980955,3215,3215,3215,3215,0
20250307,165000,130980955,3215,3215,3215,3215,0
20250307,164900,130980955,3215,3215,3215,3215,0
20250307,164800,130980955,3215,3215,3215,3215,0
20250307,164700,130980955,3215,3215,3215,3215,0
20250307,164600,130980955,3215,3215,3215,3215,0
20250307,164500,130980955,3215,3215,3215,3215,0
20250307,164400,130980955,3215,3215,3215,3215,0
20250307,164300,130980955,3215,3215,3215,3215,0
20250307,164200,130980955,3215,3215,3215,3215,0
20250307,164100,130980955,3215,3215,3215,3215,0
20250307,164000,130980955,3215,3215,3215,3215,0
20250307,163900,130980955,3215,3215,3215,3215,0
20250307,163800,130980955,3215,3215,3215,3215,0
20250307,163700,130980955,3215,3215,3215,3215,0
20250307,163600,130980955,3215,3215,3215,3215,0
20250307,163500,130980955,3215,3215,3215,3215,0
20250307,163400,130980955,3215,3215,3215,3215,1129
20250307,163300,130980955,3215,3215,3215,3215,0
20250307,163200,130980955,3215,3215,3215,3215,0
20250307,163100,130980955,3215,3215,3215,3215,0
20250307,163000,130980955,3215,3215,3215,3215,0
20250307,162900,130980955,3215,3215,3215,3215,0
20250307,162800,130980955,3215,3215,3215,3215,0
20250307,162700,130980955,3215,3215,3215,3215,0
20250307,162600,130980955,3215,3215,3215,3215,0
20250307,162500,130980955,3215,3215,3215,3215,0
20250307,162400,130980955,3215,3215,3215,3215,0
20250307,162300,130980955,3215,3215,3215,3215,0
20250307,162200,130980955,3215,3215,3215,3215,0
20250307,162100,130980955,3215,3215,3215,3215,0
20250307,162000,130980955,3215,3215,3215,3215,0
20250307,161900,130980955,3215,3215,3215,3215,0
20250307,161800,130980955,3215,3215,3215,3215,0
20250307,161700,130980955,3215,3215,3215,3215,0
20250307,161600,130980955,3215,3215,3215,3215,0
20250307,161500,130980955,3215,3215,3215,3215,0
20250307,161400,130980955,3215,3215,3215,3215,0
20250307,161300,130980955,3215,3215,3215,3215,0
20250307,161200,130980955,3215,3215,3215,3215,0
20250307,161100,130980955,3215,3215,3215,3215,0
20250307,161000,130980955,3215,3215,3215,3215,0
20250307,160900,130980955,3215,3215,3215,3215,0
20250307,160800,130980955,3215,3215,3215,3215,0
20250307,160700,130980955,3215,3215,3215,3215,0
20250307,160600,130980955,3215,3215,3215,3215,0
20250307,160500,130980955,3215,3215,3215,3215,0
20250307,160400,130980955,3215,3215,3215,3215,1129
20250307,160300,130980955,3215,3215,3215,3215,0
20250307,160200,130980955,3215,3215,3215,3215,0
20250307,160100,130980955,3215,3215,3215,3215,0
20250307,160000,130980955,3215,3215,3215,3215,0
20250307,155900,130980955,3215,3215,3215,3215,0
20250307,155800,130980955,3215,3215,3215,3215,0
20250307,155700,130980955,3215,3215,3215,3215,0
20250307,155600,130980955,3215,3215,3215,3215,0
20250307,155500,130980955,3215,3215,3215,3215,0
20250307,155400,130980955,3215,3215,3215,3215,0
20250307,155300,130980955,3215,3215,3215,3215,0
20250307,155200,130980955,3215,3215,3215,3215,0
20250307,155100,130980955,3215,3215,3215,3215,0
20250307,155000,130980955,3215,3215,3215,3215,0
20250307,154900,130980955,3215,3215,3215,3215,0
20250307,154800,130980955,3215,3215,3215,3215,0
20250307,154700,130980955,3215,3215,3215,3215,0
20250307,154600,130980955,3215,3215,3215,3215,0
20250307,154500,130980955,3215,3215,3215,3215,0
20250307,154400,130980955,3215,3215,3215,3215,0
20250307,154300,130980955,3215,3215,3215,3215,0
20250307,154200,130980955,3215,3215,3215,3215,0
20250307,154100,130980955,3215,3215,3215,3215,0
20250307,154000,130980955,3215,3215,3215,3215,0
20250307,153900,130980955,3215,3215,3215,3215,0
20250307,153800,130980955,3215,3215,3215,3215,0
20250307,153700,130980955,3215,3215,3215,3215,0
20250307,153600,130980955,3215,3215,3215,3215,0
20250307,153500,130980955,3215,3215,3215,3215,0
20250307,153400,130980955,3215,3215,3215,3215,1129
20250307,153300,130980955,3215,3215,3215,3215,0
20250307,153200,130980955,3215,3215,3215,3215,0
20250307,153100,130980955,3215,3215,3215,3215,0
20250307,153000,130980955,3215,3215,3215,3215,1129
20250307,152900,127351220,3205,3205,3205,3205,0
20250307,152800,127351220,3205,3205,3205,3205,0
20250307,152700,127351220,3205,3205,3205,3205,0
20250307,152600,127351220,3205,3205,3205,3205,0
20250307,152500,127351220,3205,3205,3205,3205,0
20250307,152400,127351220,3205,3205,3205,3205,0
20250307,152300,127351220,3205,3205,3205,3205,0
20250307,152200,127351220,3205,3205,3205,3205,0
20250307,152100,127351220,3205,3205,3205,3205,0
20250307,152000,127351220,3205,3205,3205,3205,0
20250307,151900,127351220,3205,3205,3205,3205,0
20250307,151800,127351220,3205,3205,3205,3205,0
20250307,151700,127351220,3205,3205,3205,3205,0
20250307,151600,127351220,3205,3205,3205,3205,0
20250307,151500,127351220,3205,3205,3205,3205,1
20250307,151400,127348015,3200,3195,3200,3195,1643
20250307,151300,122096170,3195,3195,3195,3195,0
20250307,151200,122096170,3195,3195,3195,3195,2986
20250307,151100,112555900,3195,3195,3195,3195,200
20250307,151000,111916900,3200,3200,3200,3200,0
20250307,150900,111916900,3200,3200,3200,3200,0
20250307,150800,111916900,3200,3200,3200,3200,1
20250307,150700,111913700,3195,3195,3195,3195,697
20250307,150600,109686785,3205,3205,3205,3205,0
20250307,150500,109686785,3205,3205,3205,3205,1
20250307,150400,109683580,3195,3195,3195,3195,37
20250307,150300,109565365,3200,3200,3200,3200,0
20250307,150200,109565365,3200,3200,3200,3200,21
20250307,150100,109498165,3205,3205,3205,3205,0
20250307,150000,109498165,3205,3205,3205,3205,500
20250307,145900,107895665,3205,3205,3205,3205,1
20250307,145800,107892460,3205,3205,3205,3205,1
20250307,145700,107889255,3200,3200,3200,3200,0
20250307,145600,107889255,3200,3200,3200,3200,0
20250307,145500,107889255,3200,3200,3200,3200,0
20250307,145400,107889255,3200,3200,3200,3200,79
20250307,145300,107636455,3200,3200,3200,3200,100
20250307,145200,107316455,3200,3200,3200,3200,0
20250307,145100,107316455,3200,3200,3200,3200,2
20250307,145000,107310055,3200,3200,3200,3200,0
20250307,144900,107310055,3200,3195,3200,3195,6
20250307,144800,107290880,3195,3195,3195,3195,246
20250307,144700,106504910,3205,3205,3205,3205,1
20250307,144600,106501705,3195,3195,3195,3195,0
20250307,144500,106501705,3195,3195,3195,3195,0
20250307,144400,106501705,3195,3200,3200,3195,36
20250307,144300,106386680,3195,3195,3195,3195,0
20250307,144200,106386680,3195,3195,3195,3195,0
20250307,144100,106386680,3195,3200,3200,3195,2
20250307,144000,106380285,3195,3195,3195,3195,0
20250307,143900,106380285,3195,3205,3205,3195,194
20250307,143800,105760445,3195,3195,3195,3195,0
20250307,143700,105760445,3195,3195,3195,3195,0
20250307,143600,105760445,3195,3195,3195,3195,1
20250307,143500,105757250,3210,3210,3210,3210,0
20250307,143400,105757250,3210,3210,3210,3210,1
20250307,143300,105754040,3190,3190,3190,3190,0
20250307,143200,105754040,3190,3200,3200,3190,3000
20250307,143100,96180260,3220,3220,3220,3220,1
20250307,143000,96177040,3200,3200,3200,3200,0
20250307,142900,96177040,3200,3200,3220,3200,123
20250307,142800,95783420,3200,3200,3220,3200,4
20250307,142700,95770600,3200,3220,3220,3200,502
20250307,142600,94164175,3200,3200,3200,3200,2
20250307,142500,94157775,3195,3195,3195,3195,0
20250307,142400,94157775,3195,3195,3195,3195,0
20250307,142300,94157775,3195,3200,3200,3195,100
20250307,142200,93838250,3195,3205,3205,3195,6
20250307,142100,93819030,3220,3220,3220,3220,3
20250307,142000,93809370,3195,3195,3195,3195,0
20250307,141900,93809370,3195,3195,3195,3195,0
20250307,141800,93809370,3195,3195,3195,3195,0
20250307,141700,93809370,3195,3195,3195,3195,668
20250307,141600,91675110,3195,3195,3195,3195,0
20250307,141500,91675110,3195,3195,3195,3195,0
20250307,141400,91675110,3195,3195,3195,3195,39
20250307,141300,91550505,3200,3200,3200,3200,0
20250307,141200,91550505,3200,3200,3200,3200,706
20250307,141100,89291305,3220,3220,3220,3220,0
20250307,141000,89291305,3220,3220,3220,3220,0
20250307,140900,89291305,3220,3220,3220,3220,1
20250307,140800,89288085,3200,3205,3205,3200,96
20250307,140700,88980860,3200,3200,3200,3200,0
20250307,140600,88980860,3200,3200,3200,3200,130
20250307,140500,88564860,3205,3210,3210,3205,1063
20250307,140400,85155420,3225,3225,3225,3225,0
20250307,140300,85155420,3225,3225,3225,3225,50
20250307,140200,84994170,3225,3225,3225,3225,0
20250307,140100,84994170,3225,3225,3225,3225,1
20250307,140000,84990945,3225,3225,3225,3225,2
20250307,135900,84984495,3225,3225,3225,3225,0
20250307,135800,84984495,3225,3225,3225,3225,1
20250307,135700,84981270,3225,3225,3225,3225,103
20250307,135600,84649095,3225,3225,3225,3225,444
20250307,135500,83217195,3225,3225,3225,3225,0
20250307,135400,83217195,3225,3225,3225,3225,1
20250307,135300,83213970,3225,3225,3225,3225,1
20250307,135200,83210745,3225,3225,3225,3225,2
20250307,135100,83204295,3225,3225,3225,3225,0
20250307,135000,83204295,3225,3225,3225,3225,1
20250307,134900,83201070,3225,3225,3225,3225,2
20250307,134800,83194620,3225,3225,3225,3225,2
20250307,134700,83188170,3215,3215,3215,3215,0
20250307,134600,83188170,3215,3225,3225,3215,6
20250307,134500,83168870,3225,3225,3225,3225,1
20250307,134400,83165645,3215,3225,3225,3215,7
20250307,134300,83143120,3225,3205,3225,3205,338
20250307,134200,82059810,3205,3205,3205,3205,1
20250307,134100,82056605,3205,3205,3205,3205,3
20250307,134000,82046990,3205,3200,3205,3200,231
20250307,133900,81307780,3200,3200,3200,3200,2
20250307,133800,81301380,3200,3200,3200,3200,4
20250307,133700,81288580,3200,3200,3200,3200,177
20250307,133600,80722180,3200,3200,3200,3200,2
20250307,133500,80715780,3195,3195,3195,3195,432
20250307,133400,79335540,3195,3195,3195,3195,0
20250307,133300,79335540,3195,3195,3195,3195,1
20250307,133200,79332345,3195,3195,3195,3195,2
20250307,133100,79325955,3195,3195,3195,3195,2
20250307,133000,79319565,3190,3190,3190,3190,99
20250307,132900,79003755,3195,3190,3195,3190,61
20250307,132800,78809160,3200,3190,3200,3190,77
20250307,132700,78563235,3200,3200,3200,3200,2
20250307,132600,78556835,3200,3200,3200,3200,0
20250307,132500,78556835,3200,3185,3200,3185,254
20250307,132400,77747830,3200,3200,3200,3200,2
20250307,132300,77741430,3200,3200,3200,3200,1
20250307,132200,77738230,3200,3200,3200,3200,0
20250307,132100,77738230,3200,3200,3200,3200,3
20250307,132000,77728630,3200,3200,3200,3200,2
20250307,131900,77722230,3200,3205,3205,3195,730
20250307,131800,75389865,3200,3205,3205,3200,41
20250307,131700,75258660,3205,3205,3205,3205,0
20250307,131600,75258660,3205,3200,3205,3200,8
20250307,131500,75233050,3205,3205,3205,3205,1
20250307,131400,75229845,3205,3205,3205,3205,1
20250307,131300,75226640,3205,3205,3205,3205,0
20250307,131200,75226640,3205,3205,3205,3205,2
20250307,131100,75220230,3205,3205,3205,3205,2
20250307,131000,75213820,3205,3205,3205,3205,1
20250307,130900,75210615,3205,3205,3205,3205,0
20250307,130800,75210615,3205,3205,3205,3205,2
20250307,130700,75204205,3205,3205,3205,3205,1
20250307,130600,75201000,3205,3205,3205,3205,1
20250307,130500,75197795,3205,3205,3205,3205,0
20250307,130400,75197795,3205,3205,3205,3205,2
20250307,130300,75191385,3205,3205,3205,3205,1
20250307,130200,75188180,3205,3205,3205,3205,1
20250307,130100,75184975,3205,3205,3205,3205,1
20250307,130000,75181770,3205,3200,3205,3200,201
20250307,125900,74538560,3205,3205,3205,3205,2
20250307,125800,74532150,3205,3205,3205,3205,1
20250307,125700,74528945,3205,3205,3205,3205,3
20250307,125600,74519330,3200,3205,3205,3200,477
20250307,125500,72992825,3210,3210,3210,3210,1
20250307,125400,72989615,3210,3210,3210,3210,1
20250307,125300,72986405,3210,3210,3210,3210,2
20250307,125200,72979985,3210,3210,3210,3210,0
20250307,125100,72979985,3210,3210,3210,3210,2
20250307,125000,72973565,3210,3205,3210,3200,3331
20250307,124900,62303595,3230,3225,3230,3225,3
20250307,124800,62293915,3230,3230,3230,3230,0
20250307,124700,62293915,3230,3230,3230,3230,1
20250307,124600,62290685,3205,3220,3230,3205,49
20250307,124500,62133120,3220,3230,3230,3220,3
20250307,124400,62123440,3230,3230,3230,3230,0
20250307,124300,62123440,3230,3230,3230,3230,69
20250307,124200,61900570,3230,3220,3230,3220,1001
20250307,124100,58674790,3220,3220,3220,3220,3
20250307,124000,58665130,3220,3220,3220,3220,0
20250307,123900,58665130,3220,3220,3220,3220,2
20250307,123800,58658690,3220,3220,3220,3220,1
20250307,123700,58655470,3220,3220,3220,3220,3
20250307,123600,58645810,3215,3220,3220,3215,32
20250307,123500,58542925,3220,3220,3220,3220,0
20250307,123400,58542925,3220,3220,3220,3220,1
20250307,123300,58539705,3220,3220,3220,3220,2
20250307,123200,58533265,3220,3220,3220,3220,1
20250307,123100,58530045,3220,3220,3220,3220,0
20250307,123000,58530045,3220,3220,3220,3220,1
20250307,122900,58526825,3220,3220,3220,3220,2
20250307,122800,58520385,3220,3220,3220,3220,1
20250307,122700,58517165,3220,3220,3220,3220,0
20250307,122600,58517165,3220,3215,3220,3215,31
20250307,122500,58417495,3220,3220,3220,3220,2
20250307,122400,58411055,3220,3220,3220,3220,1
20250307,122300,58407835,3220,3220,3220,3220,0
20250307,122200,58407835,3220,3220,3220,3220,1
20250307,122100,58404615,3220,3220,3220,3220,3
20250307,122000,58394955,3220,3220,3220,3220,1
20250307,121900,58391735,3220,3220,3220,3220,2
20250307,121800,58385295,3205,3205,3205,3205,0
20250307,121700,58385295,3205,3220,3220,3205,6
20250307,121600,58366035,3220,3215,3220,3215,31
20250307,121500,58266365,3220,3220,3220,3220,311
20250307,121400,57264945,3220,3220,3220,3220,50
20250307,121300,57103945,3220,3220,3220,3220,2
20250307,121200,57097505,3220,3220,3220,3220,1
20250307,121100,57094285,3220,3220,3220,3220,2
20250307,121000,57087845,3220,3220,3220,3220,0
20250307,120900,57087845,3220,3220,3220,3220,2
20250307,120800,57081405,3220,3220,3220,3220,1
20250307,120700,57078185,3220,3220,3220,3220,1
20250307,120600,57074965,3215,3215,3215,3215,30
20250307,120500,56978515,3220,3200,3220,3200,32
20250307,120400,56876075,3220,3220,3220,3220,1
20250307,120300,56872855,3220,3220,3220,3220,1
20250307,120200,56869635,3220,3220,3220,3220,0
20250307,120100,56869635,3220,3220,3220,3220,3
20250307,120000,56859975,3220,3220,3220,3220,1
20250307,115900,56856755,3220,3220,3220,3220,2
20250307,115800,56850315,3220,3220,3220,3220,2
20250307,115700,56843875,3220,3220,3220,3220,1
20250307,115600,56840655,3220,3215,3220,3215,31
20250307,115500,56740985,3220,3220,3220,3220,1
20250307,115400,56737765,3220,3220,3220,3220,2
20250307,115300,56731325,3200,3205,3205,3200,6070
20250307,115200,37300720,3220,3220,3220,3220,1
20250307,115100,37297500,3220,3220,3220,3220,3
20250307,115000,37287840,3220,3220,3220,3220,1
20250307,114900,37284620,3220,3220,3220,3220,1
20250307,114800,37281400,3220,3220,3220,3220,2
20250307,114700,37274960,3220,3220,3220,3220,2
20250307,114600,37268520,3215,3220,3220,3215,28
20250307,114500,37178495,3220,3220,3220,3220,0
20250307,114400,37178495,3220,3220,3220,3220,2
20250307,114300,37172055,3220,3220,3220,3220,1
20250307,114200,37168835,3220,3220,3220,3220,1
20250307,114100,37165615,3220,3220,3220,3220,0
20250307,114000,37165615,3220,3220,3220,3220,2
20250307,113900,37159175,3220,3215,3220,3215,810
20250307,113800,34555020,3220,3220,3220,3220,1
20250307,113700,34551800,3220,3220,3220,3220,2
20250307,113600,34545360,3215,3220,3220,3215,125
20250307,113500,34143320,3220,3220,3220,3220,1
20250307,113400,34140100,3220,3220,3220,3220,1
20250307,113300,34136880,3220,3220,3220,3220,2
20250307,113200,34130440,3220,3220,3220,3220,0
20250307,113100,34130440,3220,3220,3220,3220,3
20250307,113000,34120780,3220,3220,3220,3220,1
20250307,112900,34117560,3220,3220,3220,3220,3
20250307,112800,34107900,3220,3220,3220,3220,0
20250307,112700,34107900,3220,3220,3220,3220,1
20250307,112600,34104680,3220,3220,3220,3220,100
20250307,112500,33782680,3220,3220,3220,3220,2
20250307,112400,33776240,3220,3220,3220,3220,0
20250307,112300,33776240,3220,3220,3220,3220,1
20250307,112200,33773020,3220,3220,3220,3220,1
20250307,112100,33769800,3220,3220,3220,3220,2
20250307,112000,33763360,3220,3220,3220,3220,0
20250307,111900,33763360,3220,3220,3220,3220,2
20250307,111800,33756920,3220,3220,3220,3220,1
20250307,111700,33753700,3220,3220,3220,3220,3
20250307,111600,33744040,3215,3215,3215,3215,1332
20250307,111500,29461660,3215,3215,3215,3215,0
20250307,111400,29461660,3215,3215,3215,3215,1
20250307,111300,29458445,3215,3215,3215,3215,2
20250307,111200,29452015,3215,3215,3215,3215,1
20250307,111100,29448800,3215,3215,3215,3215,1
20250307,111000,29445585,3215,3215,3215,3215,1
20250307,110900,29442370,3215,3215,3215,3215,2
20250307,110800,29435940,3215,3215,3215,3215,1
20250307,110700,29432725,3215,3215,3215,3215,0
20250307,110600,29432725,3215,3215,3215,3215,31
20250307,110500,29333060,3215,3215,3215,3215,10
20250307,110400,29300910,3215,3215,3215,3215,11
20250307,110300,29265545,3215,3215,3215,3215,0
20250307,110200,29265545,3215,3215,3215,3215,1
20250307,110100,29262330,3215,3215,3215,3215,2
20250307,110000,29255900,3215,3215,3215,3215,1
20250307,105900,29252685,3210,3210,3210,3210,140
20250307,105800,28803285,3215,3215,3215,3215,1033
20250307,105700,25482190,3215,3215,3215,3215,2
20250307,105600,25475760,3215,3215,3215,3215,531
20250307,105500,23768595,3215,3220,3220,3215,121
20250307,105400,23379575,3220,3220,3220,3220,0
20250307,105300,23379575,3220,3220,3220,3220,2
20250307,105200,23373135,3220,3220,3220,3220,1
20250307,105100,23369915,3220,3220,3220,3220,1
20250307,105000,23366695,3220,3220,3220,3220,0
20250307,104900,23366695,3220,3220,3220,3220,2
20250307,104800,23360255,3220,3215,3220,3215,131
20250307,104700,22939080,3215,3215,3215,3215,52
20250307,104600,22771900,3215,3215,3215,3215,0
20250307,104500,22771900,3215,3210,3215,3210,17
20250307,104400,22717320,3210,3210,3210,3210,1
20250307,104300,22714110,3210,3210,3210,3210,1
20250307,104200,22710900,3210,3210,3210,3210,0
20250307,104100,22710900,3210,3210,3210,3210,2
20250307,104000,22704480,3210,3210,3210,3210,1
20250307,103900,22701270,3210,3210,3210,3210,1
20250307,103800,22698060,3210,3215,3215,3210,54
20250307,103700,22524710,3215,3215,3215,3215,0
20250307,103600,22524710,3215,3215,3215,3215,1
20250307,103500,22521495,3210,3230,3230,3210,1247
20250307,103400,18510695,3220,3220,3220,3220,37
20250307,103300,18391555,3220,3220,3220,3220,0
20250307,103200,18391555,3220,3220,3220,3220,1
20250307,103100,18388335,3220,3220,3220,3220,1
20250307,103000,18385115,3220,3220,3220,3220,2
20250307,102900,18378675,3220,3220,3220,3220,0
20250307,102800,18378675,3220,3220,3220,3220,1
20250307,102700,18375455,3220,3220,3220,3220,1
20250307,102600,18372235,3220,3220,3220,3220,32
20250307,102500,18269195,3220,3220,3220,3220,0
20250307,102400,18269195,3220,3220,3220,3220,1
20250307,102300,18265975,3215,3220,3220,3215,100
20250307,102200,17944470,3220,3220,3220,3220,2
20250307,102100,17938030,3220,3220,3220,3220,0
20250307,102000,17938030,3220,3220,3220,3220,1
20250307,101900,17934810,3220,3220,3220,3220,1
20250307,101800,17931590,3220,3215,3220,3215,158
20250307,101700,17423465,3215,3220,3220,3215,41
20250307,101600,17291645,3225,3225,3225,3225,30
20250307,101500,17194895,3230,3230,3230,3230,1
20250307,101400,17191665,3230,3230,3230,3230,2
20250307,101300,17185205,3230,3230,3230,3230,1
20250307,101200,17181975,3220,3220,3220,3220,11
20250307,101100,17146555,3220,3220,3220,3220,1
20250307,101000,17143335,3220,3220,3220,3220,2
20250307,100900,17136895,3215,3220,3220,3215,31
20250307,100800,17037220,3215,3215,3215,3215,19
20250307,100700,16976135,3220,3220,3220,3220,1
20250307,100600,16972915,3220,3220,3220,3220,3
20250307,100500,16963255,3220,3220,3220,3220,1
20250307,100400,16960035,3210,3210,3210,3210,10
20250307,100300,16927935,3220,3220,3220,3220,1
20250307,100200,16924715,3220,3220,3220,3220,2
20250307,100100,16918275,3220,3220,3220,3220,1
20250307,100000,16915055,3220,3220,3220,3220,0
20250307,095900,16915055,3220,3215,3220,3215,31
20250307,095800,16815385,3220,3220,3220,3220,2
20250307,095700,16808945,3220,3220,3220,3220,1
20250307,095600,16805725,3220,3220,3220,3220,1
20250307,095500,16802505,3215,3220,3220,3215,585
20250307,095400,14921720,3230,3230,3230,3230,2
20250307,095300,14915260,3230,3230,3230,3230,1
20250307,095200,14912030,3230,3230,3230,3230,11
20250307,095100,14876500,3230,3230,3230,3230,0
20250307,095000,14876500,3230,3215,3230,3215,240
20250307,094900,14104870,3215,3220,3220,3215,21
20250307,094800,14037350,3215,3225,3225,3215,43
20250307,094700,13898945,3225,3225,3225,3225,0
20250307,094600,13898945,3225,3225,3225,3225,2
20250307,094500,13892495,3225,3225,3225,3225,1
20250307,094400,13889270,3225,3225,3225,3225,1
20250307,094300,13886045,3225,3225,3225,3225,0
20250307,094200,13886045,3225,3225,3225,3225,3
20250307,094100,13876370,3225,3225,3225,3225,1
20250307,094000,13873145,3225,3225,3225,3225,2
20250307,093900,13866695,3215,3215,3215,3215,20
20250307,093800,13802395,3225,3225,3225,3225,1
20250307,093700,13799170,3225,3225,3225,3225,27
20250307,093600,13712095,3230,3230,3230,3230,0
20250307,093500,13712095,3230,3230,3230,3230,0
20250307,093400,13712095,3230,3230,3230,3230,1
20250307,093300,13708865,3230,3230,3230,3230,0
20250307,093200,13708865,3230,3230,3230,3230,0
20250307,093100,13708865,3230,3210,3230,3210,21
20250307,093000,13641435,3210,3210,3210,3210,0
20250307,092900,13641435,3210,3230,3230,3210,19
20250307,092800,13580425,3215,3215,3215,3215,0
20250307,092700,13580425,3215,3215,3215,3215,0
20250307,092600,13580425,3215,3215,3215,3215,767
20250307,092500,11114520,3215,3215,3215,3215,2
20250307,092400,11108090,3215,3215,3215,3215,323
20250307,092300,10069645,3215,3215,3215,3215,30
20250307,092200,9973195,3215,3210,3215,3210,101
20250307,092100,9648980,3215,3215,3215,3215,8
20250307,092000,9623260,3215,3215,3215,3215,0
20250307,091900,9623260,3215,3215,3215,3215,22
20250307,091800,9552530,3230,3230,3230,3230,0
20250307,091700,9552530,3230,3230,3230,3230,0
20250307,091600,9552530,3230,3230,3230,3230,1
20250307,091500,9549300,3210,3215,3215,3210,600
20250307,091400,7621495,3215,3220,3220,3215,500
20250307,091300,6013745,3230,3220,3230,3215,425
20250307,091200,4646450,3220,3220,3220,3220,50
20250307,091100,4485450,3230,3230,3230,3230,0
20250307,091000,4485450,3230,3230,3230,3230,0
20250307,090900,4485450,3230,3230,3230,3220,48
20250307,090800,4330610,3245,3245,3245,3245,0
20250307,090700,4330610,3245,3245,3245,3245,0
20250307,090600,4330610,3245,3245,3245,3245,18
20250307,090500,4272200,3250,3250,3250,3250,0
20250307,090400,4272200,3250,3250,3250,3250,50
20250307,090300,4109700,3250,3250,3250,3250,461
20250307,090200,2611450,3250,3250,3250,3250,0
20250307,090100,2611450,3250,3220,3250,3220,301
20250307,090000,1642200,3220,3220,3220,3220,510
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190400 130980955 3215 3215 3215 3215 1129
3 20250307 190300 130980955 3215 3215 3215 3215 0
4 20250307 190200 130980955 3215 3215 3215 3215 0
5 20250307 190100 130980955 3215 3215 3215 3215 0
6 20250307 190000 130980955 3215 3215 3215 3215 0
7 20250307 185900 130980955 3215 3215 3215 3215 0
8 20250307 185800 130980955 3215 3215 3215 3215 0
9 20250307 185700 130980955 3215 3215 3215 3215 0
10 20250307 185600 130980955 3215 3215 3215 3215 0
11 20250307 185500 130980955 3215 3215 3215 3215 0
12 20250307 185400 130980955 3215 3215 3215 3215 0
13 20250307 185300 130980955 3215 3215 3215 3215 0
14 20250307 185200 130980955 3215 3215 3215 3215 0
15 20250307 185100 130980955 3215 3215 3215 3215 0
16 20250307 185000 130980955 3215 3215 3215 3215 0
17 20250307 184900 130980955 3215 3215 3215 3215 0
18 20250307 184800 130980955 3215 3215 3215 3215 0
19 20250307 184700 130980955 3215 3215 3215 3215 0
20 20250307 184600 130980955 3215 3215 3215 3215 0
21 20250307 184500 130980955 3215 3215 3215 3215 0
22 20250307 184400 130980955 3215 3215 3215 3215 0
23 20250307 184300 130980955 3215 3215 3215 3215 0
24 20250307 184200 130980955 3215 3215 3215 3215 0
25 20250307 184100 130980955 3215 3215 3215 3215 0
26 20250307 184000 130980955 3215 3215 3215 3215 0
27 20250307 183900 130980955 3215 3215 3215 3215 0
28 20250307 183800 130980955 3215 3215 3215 3215 0
29 20250307 183700 130980955 3215 3215 3215 3215 0
30 20250307 183600 130980955 3215 3215 3215 3215 0
31 20250307 183500 130980955 3215 3215 3215 3215 0
32 20250307 183400 130980955 3215 3215 3215 3215 1129
33 20250307 183300 130980955 3215 3215 3215 3215 0
34 20250307 183200 130980955 3215 3215 3215 3215 0
35 20250307 183100 130980955 3215 3215 3215 3215 0
36 20250307 183000 130980955 3215 3215 3215 3215 0
37 20250307 182900 130980955 3215 3215 3215 3215 0
38 20250307 182800 130980955 3215 3215 3215 3215 0
39 20250307 182700 130980955 3215 3215 3215 3215 0
40 20250307 182600 130980955 3215 3215 3215 3215 0
41 20250307 182500 130980955 3215 3215 3215 3215 0
42 20250307 182400 130980955 3215 3215 3215 3215 0
43 20250307 182300 130980955 3215 3215 3215 3215 0
44 20250307 182200 130980955 3215 3215 3215 3215 0
45 20250307 182100 130980955 3215 3215 3215 3215 0
46 20250307 182000 130980955 3215 3215 3215 3215 0
47 20250307 181900 130980955 3215 3215 3215 3215 0
48 20250307 181800 130980955 3215 3215 3215 3215 0
49 20250307 181700 130980955 3215 3215 3215 3215 0
50 20250307 181600 130980955 3215 3215 3215 3215 0
51 20250307 181500 130980955 3215 3215 3215 3215 0
52 20250307 181400 130980955 3215 3215 3215 3215 0
53 20250307 181300 130980955 3215 3215 3215 3215 0
54 20250307 181200 130980955 3215 3215 3215 3215 0
55 20250307 181100 130980955 3215 3215 3215 3215 0
56 20250307 181000 130980955 3215 3215 3215 3215 0
57 20250307 180900 130980955 3215 3215 3215 3215 0
58 20250307 180800 130980955 3215 3215 3215 3215 0
59 20250307 180700 130980955 3215 3215 3215 3215 0
60 20250307 180600 130980955 3215 3215 3215 3215 0
61 20250307 180500 130980955 3215 3215 3215 3215 0
62 20250307 180400 130980955 3215 3215 3215 3215 1129
63 20250307 180300 130980955 3215 3215 3215 3215 0
64 20250307 180200 130980955 3215 3215 3215 3215 0
65 20250307 180100 130980955 3215 3215 3215 3215 0
66 20250307 180000 130980955 3215 3215 3215 3215 0
67 20250307 175900 130980955 3215 3215 3215 3215 0
68 20250307 175800 130980955 3215 3215 3215 3215 0
69 20250307 175700 130980955 3215 3215 3215 3215 0
70 20250307 175600 130980955 3215 3215 3215 3215 0
71 20250307 175500 130980955 3215 3215 3215 3215 0
72 20250307 175400 130980955 3215 3215 3215 3215 0
73 20250307 175300 130980955 3215 3215 3215 3215 0
74 20250307 175200 130980955 3215 3215 3215 3215 0
75 20250307 175100 130980955 3215 3215 3215 3215 0
76 20250307 175000 130980955 3215 3215 3215 3215 0
77 20250307 174900 130980955 3215 3215 3215 3215 0
78 20250307 174800 130980955 3215 3215 3215 3215 0
79 20250307 174700 130980955 3215 3215 3215 3215 0
80 20250307 174600 130980955 3215 3215 3215 3215 0
81 20250307 174500 130980955 3215 3215 3215 3215 0
82 20250307 174400 130980955 3215 3215 3215 3215 0
83 20250307 174300 130980955 3215 3215 3215 3215 0
84 20250307 174200 130980955 3215 3215 3215 3215 0
85 20250307 174100 130980955 3215 3215 3215 3215 0
86 20250307 174000 130980955 3215 3215 3215 3215 0
87 20250307 173900 130980955 3215 3215 3215 3215 0
88 20250307 173800 130980955 3215 3215 3215 3215 0
89 20250307 173700 130980955 3215 3215 3215 3215 0
90 20250307 173600 130980955 3215 3215 3215 3215 0
91 20250307 173500 130980955 3215 3215 3215 3215 0
92 20250307 173400 130980955 3215 3215 3215 3215 1129
93 20250307 173300 130980955 3215 3215 3215 3215 0
94 20250307 173200 130980955 3215 3215 3215 3215 0
95 20250307 173100 130980955 3215 3215 3215 3215 0
96 20250307 173000 130980955 3215 3215 3215 3215 0
97 20250307 172900 130980955 3215 3215 3215 3215 0
98 20250307 172800 130980955 3215 3215 3215 3215 0
99 20250307 172700 130980955 3215 3215 3215 3215 0
100 20250307 172600 130980955 3215 3215 3215 3215 0
101 20250307 172500 130980955 3215 3215 3215 3215 0
102 20250307 172400 130980955 3215 3215 3215 3215 0
103 20250307 172300 130980955 3215 3215 3215 3215 0
104 20250307 172200 130980955 3215 3215 3215 3215 0
105 20250307 172100 130980955 3215 3215 3215 3215 0
106 20250307 172000 130980955 3215 3215 3215 3215 0
107 20250307 171900 130980955 3215 3215 3215 3215 0
108 20250307 171800 130980955 3215 3215 3215 3215 0
109 20250307 171700 130980955 3215 3215 3215 3215 0
110 20250307 171600 130980955 3215 3215 3215 3215 0
111 20250307 171500 130980955 3215 3215 3215 3215 0
112 20250307 171400 130980955 3215 3215 3215 3215 0
113 20250307 171300 130980955 3215 3215 3215 3215 0
114 20250307 171200 130980955 3215 3215 3215 3215 0
115 20250307 171100 130980955 3215 3215 3215 3215 0
116 20250307 171000 130980955 3215 3215 3215 3215 0
117 20250307 170900 130980955 3215 3215 3215 3215 0
118 20250307 170800 130980955 3215 3215 3215 3215 0
119 20250307 170700 130980955 3215 3215 3215 3215 0
120 20250307 170600 130980955 3215 3215 3215 3215 0
121 20250307 170500 130980955 3215 3215 3215 3215 0
122 20250307 170400 130980955 3215 3215 3215 3215 1129
123 20250307 170300 130980955 3215 3215 3215 3215 0
124 20250307 170200 130980955 3215 3215 3215 3215 0
125 20250307 170100 130980955 3215 3215 3215 3215 0
126 20250307 170000 130980955 3215 3215 3215 3215 0
127 20250307 165900 130980955 3215 3215 3215 3215 0
128 20250307 165800 130980955 3215 3215 3215 3215 0
129 20250307 165700 130980955 3215 3215 3215 3215 0
130 20250307 165600 130980955 3215 3215 3215 3215 0
131 20250307 165500 130980955 3215 3215 3215 3215 0
132 20250307 165400 130980955 3215 3215 3215 3215 0
133 20250307 165300 130980955 3215 3215 3215 3215 0
134 20250307 165200 130980955 3215 3215 3215 3215 0
135 20250307 165100 130980955 3215 3215 3215 3215 0
136 20250307 165000 130980955 3215 3215 3215 3215 0
137 20250307 164900 130980955 3215 3215 3215 3215 0
138 20250307 164800 130980955 3215 3215 3215 3215 0
139 20250307 164700 130980955 3215 3215 3215 3215 0
140 20250307 164600 130980955 3215 3215 3215 3215 0
141 20250307 164500 130980955 3215 3215 3215 3215 0
142 20250307 164400 130980955 3215 3215 3215 3215 0
143 20250307 164300 130980955 3215 3215 3215 3215 0
144 20250307 164200 130980955 3215 3215 3215 3215 0
145 20250307 164100 130980955 3215 3215 3215 3215 0
146 20250307 164000 130980955 3215 3215 3215 3215 0
147 20250307 163900 130980955 3215 3215 3215 3215 0
148 20250307 163800 130980955 3215 3215 3215 3215 0
149 20250307 163700 130980955 3215 3215 3215 3215 0
150 20250307 163600 130980955 3215 3215 3215 3215 0
151 20250307 163500 130980955 3215 3215 3215 3215 0
152 20250307 163400 130980955 3215 3215 3215 3215 1129
153 20250307 163300 130980955 3215 3215 3215 3215 0
154 20250307 163200 130980955 3215 3215 3215 3215 0
155 20250307 163100 130980955 3215 3215 3215 3215 0
156 20250307 163000 130980955 3215 3215 3215 3215 0
157 20250307 162900 130980955 3215 3215 3215 3215 0
158 20250307 162800 130980955 3215 3215 3215 3215 0
159 20250307 162700 130980955 3215 3215 3215 3215 0
160 20250307 162600 130980955 3215 3215 3215 3215 0
161 20250307 162500 130980955 3215 3215 3215 3215 0
162 20250307 162400 130980955 3215 3215 3215 3215 0
163 20250307 162300 130980955 3215 3215 3215 3215 0
164 20250307 162200 130980955 3215 3215 3215 3215 0
165 20250307 162100 130980955 3215 3215 3215 3215 0
166 20250307 162000 130980955 3215 3215 3215 3215 0
167 20250307 161900 130980955 3215 3215 3215 3215 0
168 20250307 161800 130980955 3215 3215 3215 3215 0
169 20250307 161700 130980955 3215 3215 3215 3215 0
170 20250307 161600 130980955 3215 3215 3215 3215 0
171 20250307 161500 130980955 3215 3215 3215 3215 0
172 20250307 161400 130980955 3215 3215 3215 3215 0
173 20250307 161300 130980955 3215 3215 3215 3215 0
174 20250307 161200 130980955 3215 3215 3215 3215 0
175 20250307 161100 130980955 3215 3215 3215 3215 0
176 20250307 161000 130980955 3215 3215 3215 3215 0
177 20250307 160900 130980955 3215 3215 3215 3215 0
178 20250307 160800 130980955 3215 3215 3215 3215 0
179 20250307 160700 130980955 3215 3215 3215 3215 0
180 20250307 160600 130980955 3215 3215 3215 3215 0
181 20250307 160500 130980955 3215 3215 3215 3215 0
182 20250307 160400 130980955 3215 3215 3215 3215 1129
183 20250307 160300 130980955 3215 3215 3215 3215 0
184 20250307 160200 130980955 3215 3215 3215 3215 0
185 20250307 160100 130980955 3215 3215 3215 3215 0
186 20250307 160000 130980955 3215 3215 3215 3215 0
187 20250307 155900 130980955 3215 3215 3215 3215 0
188 20250307 155800 130980955 3215 3215 3215 3215 0
189 20250307 155700 130980955 3215 3215 3215 3215 0
190 20250307 155600 130980955 3215 3215 3215 3215 0
191 20250307 155500 130980955 3215 3215 3215 3215 0
192 20250307 155400 130980955 3215 3215 3215 3215 0
193 20250307 155300 130980955 3215 3215 3215 3215 0
194 20250307 155200 130980955 3215 3215 3215 3215 0
195 20250307 155100 130980955 3215 3215 3215 3215 0
196 20250307 155000 130980955 3215 3215 3215 3215 0
197 20250307 154900 130980955 3215 3215 3215 3215 0
198 20250307 154800 130980955 3215 3215 3215 3215 0
199 20250307 154700 130980955 3215 3215 3215 3215 0
200 20250307 154600 130980955 3215 3215 3215 3215 0
201 20250307 154500 130980955 3215 3215 3215 3215 0
202 20250307 154400 130980955 3215 3215 3215 3215 0
203 20250307 154300 130980955 3215 3215 3215 3215 0
204 20250307 154200 130980955 3215 3215 3215 3215 0
205 20250307 154100 130980955 3215 3215 3215 3215 0
206 20250307 154000 130980955 3215 3215 3215 3215 0
207 20250307 153900 130980955 3215 3215 3215 3215 0
208 20250307 153800 130980955 3215 3215 3215 3215 0
209 20250307 153700 130980955 3215 3215 3215 3215 0
210 20250307 153600 130980955 3215 3215 3215 3215 0
211 20250307 153500 130980955 3215 3215 3215 3215 0
212 20250307 153400 130980955 3215 3215 3215 3215 1129
213 20250307 153300 130980955 3215 3215 3215 3215 0
214 20250307 153200 130980955 3215 3215 3215 3215 0
215 20250307 153100 130980955 3215 3215 3215 3215 0
216 20250307 153000 130980955 3215 3215 3215 3215 1129
217 20250307 152900 127351220 3205 3205 3205 3205 0
218 20250307 152800 127351220 3205 3205 3205 3205 0
219 20250307 152700 127351220 3205 3205 3205 3205 0
220 20250307 152600 127351220 3205 3205 3205 3205 0
221 20250307 152500 127351220 3205 3205 3205 3205 0
222 20250307 152400 127351220 3205 3205 3205 3205 0
223 20250307 152300 127351220 3205 3205 3205 3205 0
224 20250307 152200 127351220 3205 3205 3205 3205 0
225 20250307 152100 127351220 3205 3205 3205 3205 0
226 20250307 152000 127351220 3205 3205 3205 3205 0
227 20250307 151900 127351220 3205 3205 3205 3205 0
228 20250307 151800 127351220 3205 3205 3205 3205 0
229 20250307 151700 127351220 3205 3205 3205 3205 0
230 20250307 151600 127351220 3205 3205 3205 3205 0
231 20250307 151500 127351220 3205 3205 3205 3205 1
232 20250307 151400 127348015 3200 3195 3200 3195 1643
233 20250307 151300 122096170 3195 3195 3195 3195 0
234 20250307 151200 122096170 3195 3195 3195 3195 2986
235 20250307 151100 112555900 3195 3195 3195 3195 200
236 20250307 151000 111916900 3200 3200 3200 3200 0
237 20250307 150900 111916900 3200 3200 3200 3200 0
238 20250307 150800 111916900 3200 3200 3200 3200 1
239 20250307 150700 111913700 3195 3195 3195 3195 697
240 20250307 150600 109686785 3205 3205 3205 3205 0
241 20250307 150500 109686785 3205 3205 3205 3205 1
242 20250307 150400 109683580 3195 3195 3195 3195 37
243 20250307 150300 109565365 3200 3200 3200 3200 0
244 20250307 150200 109565365 3200 3200 3200 3200 21
245 20250307 150100 109498165 3205 3205 3205 3205 0
246 20250307 150000 109498165 3205 3205 3205 3205 500
247 20250307 145900 107895665 3205 3205 3205 3205 1
248 20250307 145800 107892460 3205 3205 3205 3205 1
249 20250307 145700 107889255 3200 3200 3200 3200 0
250 20250307 145600 107889255 3200 3200 3200 3200 0
251 20250307 145500 107889255 3200 3200 3200 3200 0
252 20250307 145400 107889255 3200 3200 3200 3200 79
253 20250307 145300 107636455 3200 3200 3200 3200 100
254 20250307 145200 107316455 3200 3200 3200 3200 0
255 20250307 145100 107316455 3200 3200 3200 3200 2
256 20250307 145000 107310055 3200 3200 3200 3200 0
257 20250307 144900 107310055 3200 3195 3200 3195 6
258 20250307 144800 107290880 3195 3195 3195 3195 246
259 20250307 144700 106504910 3205 3205 3205 3205 1
260 20250307 144600 106501705 3195 3195 3195 3195 0
261 20250307 144500 106501705 3195 3195 3195 3195 0
262 20250307 144400 106501705 3195 3200 3200 3195 36
263 20250307 144300 106386680 3195 3195 3195 3195 0
264 20250307 144200 106386680 3195 3195 3195 3195 0
265 20250307 144100 106386680 3195 3200 3200 3195 2
266 20250307 144000 106380285 3195 3195 3195 3195 0
267 20250307 143900 106380285 3195 3205 3205 3195 194
268 20250307 143800 105760445 3195 3195 3195 3195 0
269 20250307 143700 105760445 3195 3195 3195 3195 0
270 20250307 143600 105760445 3195 3195 3195 3195 1
271 20250307 143500 105757250 3210 3210 3210 3210 0
272 20250307 143400 105757250 3210 3210 3210 3210 1
273 20250307 143300 105754040 3190 3190 3190 3190 0
274 20250307 143200 105754040 3190 3200 3200 3190 3000
275 20250307 143100 96180260 3220 3220 3220 3220 1
276 20250307 143000 96177040 3200 3200 3200 3200 0
277 20250307 142900 96177040 3200 3200 3220 3200 123
278 20250307 142800 95783420 3200 3200 3220 3200 4
279 20250307 142700 95770600 3200 3220 3220 3200 502
280 20250307 142600 94164175 3200 3200 3200 3200 2
281 20250307 142500 94157775 3195 3195 3195 3195 0
282 20250307 142400 94157775 3195 3195 3195 3195 0
283 20250307 142300 94157775 3195 3200 3200 3195 100
284 20250307 142200 93838250 3195 3205 3205 3195 6
285 20250307 142100 93819030 3220 3220 3220 3220 3
286 20250307 142000 93809370 3195 3195 3195 3195 0
287 20250307 141900 93809370 3195 3195 3195 3195 0
288 20250307 141800 93809370 3195 3195 3195 3195 0
289 20250307 141700 93809370 3195 3195 3195 3195 668
290 20250307 141600 91675110 3195 3195 3195 3195 0
291 20250307 141500 91675110 3195 3195 3195 3195 0
292 20250307 141400 91675110 3195 3195 3195 3195 39
293 20250307 141300 91550505 3200 3200 3200 3200 0
294 20250307 141200 91550505 3200 3200 3200 3200 706
295 20250307 141100 89291305 3220 3220 3220 3220 0
296 20250307 141000 89291305 3220 3220 3220 3220 0
297 20250307 140900 89291305 3220 3220 3220 3220 1
298 20250307 140800 89288085 3200 3205 3205 3200 96
299 20250307 140700 88980860 3200 3200 3200 3200 0
300 20250307 140600 88980860 3200 3200 3200 3200 130
301 20250307 140500 88564860 3205 3210 3210 3205 1063
302 20250307 140400 85155420 3225 3225 3225 3225 0
303 20250307 140300 85155420 3225 3225 3225 3225 50
304 20250307 140200 84994170 3225 3225 3225 3225 0
305 20250307 140100 84994170 3225 3225 3225 3225 1
306 20250307 140000 84990945 3225 3225 3225 3225 2
307 20250307 135900 84984495 3225 3225 3225 3225 0
308 20250307 135800 84984495 3225 3225 3225 3225 1
309 20250307 135700 84981270 3225 3225 3225 3225 103
310 20250307 135600 84649095 3225 3225 3225 3225 444
311 20250307 135500 83217195 3225 3225 3225 3225 0
312 20250307 135400 83217195 3225 3225 3225 3225 1
313 20250307 135300 83213970 3225 3225 3225 3225 1
314 20250307 135200 83210745 3225 3225 3225 3225 2
315 20250307 135100 83204295 3225 3225 3225 3225 0
316 20250307 135000 83204295 3225 3225 3225 3225 1
317 20250307 134900 83201070 3225 3225 3225 3225 2
318 20250307 134800 83194620 3225 3225 3225 3225 2
319 20250307 134700 83188170 3215 3215 3215 3215 0
320 20250307 134600 83188170 3215 3225 3225 3215 6
321 20250307 134500 83168870 3225 3225 3225 3225 1
322 20250307 134400 83165645 3215 3225 3225 3215 7
323 20250307 134300 83143120 3225 3205 3225 3205 338
324 20250307 134200 82059810 3205 3205 3205 3205 1
325 20250307 134100 82056605 3205 3205 3205 3205 3
326 20250307 134000 82046990 3205 3200 3205 3200 231
327 20250307 133900 81307780 3200 3200 3200 3200 2
328 20250307 133800 81301380 3200 3200 3200 3200 4
329 20250307 133700 81288580 3200 3200 3200 3200 177
330 20250307 133600 80722180 3200 3200 3200 3200 2
331 20250307 133500 80715780 3195 3195 3195 3195 432
332 20250307 133400 79335540 3195 3195 3195 3195 0
333 20250307 133300 79335540 3195 3195 3195 3195 1
334 20250307 133200 79332345 3195 3195 3195 3195 2
335 20250307 133100 79325955 3195 3195 3195 3195 2
336 20250307 133000 79319565 3190 3190 3190 3190 99
337 20250307 132900 79003755 3195 3190 3195 3190 61
338 20250307 132800 78809160 3200 3190 3200 3190 77
339 20250307 132700 78563235 3200 3200 3200 3200 2
340 20250307 132600 78556835 3200 3200 3200 3200 0
341 20250307 132500 78556835 3200 3185 3200 3185 254
342 20250307 132400 77747830 3200 3200 3200 3200 2
343 20250307 132300 77741430 3200 3200 3200 3200 1
344 20250307 132200 77738230 3200 3200 3200 3200 0
345 20250307 132100 77738230 3200 3200 3200 3200 3
346 20250307 132000 77728630 3200 3200 3200 3200 2
347 20250307 131900 77722230 3200 3205 3205 3195 730
348 20250307 131800 75389865 3200 3205 3205 3200 41
349 20250307 131700 75258660 3205 3205 3205 3205 0
350 20250307 131600 75258660 3205 3200 3205 3200 8
351 20250307 131500 75233050 3205 3205 3205 3205 1
352 20250307 131400 75229845 3205 3205 3205 3205 1
353 20250307 131300 75226640 3205 3205 3205 3205 0
354 20250307 131200 75226640 3205 3205 3205 3205 2
355 20250307 131100 75220230 3205 3205 3205 3205 2
356 20250307 131000 75213820 3205 3205 3205 3205 1
357 20250307 130900 75210615 3205 3205 3205 3205 0
358 20250307 130800 75210615 3205 3205 3205 3205 2
359 20250307 130700 75204205 3205 3205 3205 3205 1
360 20250307 130600 75201000 3205 3205 3205 3205 1
361 20250307 130500 75197795 3205 3205 3205 3205 0
362 20250307 130400 75197795 3205 3205 3205 3205 2
363 20250307 130300 75191385 3205 3205 3205 3205 1
364 20250307 130200 75188180 3205 3205 3205 3205 1
365 20250307 130100 75184975 3205 3205 3205 3205 1
366 20250307 130000 75181770 3205 3200 3205 3200 201
367 20250307 125900 74538560 3205 3205 3205 3205 2
368 20250307 125800 74532150 3205 3205 3205 3205 1
369 20250307 125700 74528945 3205 3205 3205 3205 3
370 20250307 125600 74519330 3200 3205 3205 3200 477
371 20250307 125500 72992825 3210 3210 3210 3210 1
372 20250307 125400 72989615 3210 3210 3210 3210 1
373 20250307 125300 72986405 3210 3210 3210 3210 2
374 20250307 125200 72979985 3210 3210 3210 3210 0
375 20250307 125100 72979985 3210 3210 3210 3210 2
376 20250307 125000 72973565 3210 3205 3210 3200 3331
377 20250307 124900 62303595 3230 3225 3230 3225 3
378 20250307 124800 62293915 3230 3230 3230 3230 0
379 20250307 124700 62293915 3230 3230 3230 3230 1
380 20250307 124600 62290685 3205 3220 3230 3205 49
381 20250307 124500 62133120 3220 3230 3230 3220 3
382 20250307 124400 62123440 3230 3230 3230 3230 0
383 20250307 124300 62123440 3230 3230 3230 3230 69
384 20250307 124200 61900570 3230 3220 3230 3220 1001
385 20250307 124100 58674790 3220 3220 3220 3220 3
386 20250307 124000 58665130 3220 3220 3220 3220 0
387 20250307 123900 58665130 3220 3220 3220 3220 2
388 20250307 123800 58658690 3220 3220 3220 3220 1
389 20250307 123700 58655470 3220 3220 3220 3220 3
390 20250307 123600 58645810 3215 3220 3220 3215 32
391 20250307 123500 58542925 3220 3220 3220 3220 0
392 20250307 123400 58542925 3220 3220 3220 3220 1
393 20250307 123300 58539705 3220 3220 3220 3220 2
394 20250307 123200 58533265 3220 3220 3220 3220 1
395 20250307 123100 58530045 3220 3220 3220 3220 0
396 20250307 123000 58530045 3220 3220 3220 3220 1
397 20250307 122900 58526825 3220 3220 3220 3220 2
398 20250307 122800 58520385 3220 3220 3220 3220 1
399 20250307 122700 58517165 3220 3220 3220 3220 0
400 20250307 122600 58517165 3220 3215 3220 3215 31
401 20250307 122500 58417495 3220 3220 3220 3220 2
402 20250307 122400 58411055 3220 3220 3220 3220 1
403 20250307 122300 58407835 3220 3220 3220 3220 0
404 20250307 122200 58407835 3220 3220 3220 3220 1
405 20250307 122100 58404615 3220 3220 3220 3220 3
406 20250307 122000 58394955 3220 3220 3220 3220 1
407 20250307 121900 58391735 3220 3220 3220 3220 2
408 20250307 121800 58385295 3205 3205 3205 3205 0
409 20250307 121700 58385295 3205 3220 3220 3205 6
410 20250307 121600 58366035 3220 3215 3220 3215 31
411 20250307 121500 58266365 3220 3220 3220 3220 311
412 20250307 121400 57264945 3220 3220 3220 3220 50
413 20250307 121300 57103945 3220 3220 3220 3220 2
414 20250307 121200 57097505 3220 3220 3220 3220 1
415 20250307 121100 57094285 3220 3220 3220 3220 2
416 20250307 121000 57087845 3220 3220 3220 3220 0
417 20250307 120900 57087845 3220 3220 3220 3220 2
418 20250307 120800 57081405 3220 3220 3220 3220 1
419 20250307 120700 57078185 3220 3220 3220 3220 1
420 20250307 120600 57074965 3215 3215 3215 3215 30
421 20250307 120500 56978515 3220 3200 3220 3200 32
422 20250307 120400 56876075 3220 3220 3220 3220 1
423 20250307 120300 56872855 3220 3220 3220 3220 1
424 20250307 120200 56869635 3220 3220 3220 3220 0
425 20250307 120100 56869635 3220 3220 3220 3220 3
426 20250307 120000 56859975 3220 3220 3220 3220 1
427 20250307 115900 56856755 3220 3220 3220 3220 2
428 20250307 115800 56850315 3220 3220 3220 3220 2
429 20250307 115700 56843875 3220 3220 3220 3220 1
430 20250307 115600 56840655 3220 3215 3220 3215 31
431 20250307 115500 56740985 3220 3220 3220 3220 1
432 20250307 115400 56737765 3220 3220 3220 3220 2
433 20250307 115300 56731325 3200 3205 3205 3200 6070
434 20250307 115200 37300720 3220 3220 3220 3220 1
435 20250307 115100 37297500 3220 3220 3220 3220 3
436 20250307 115000 37287840 3220 3220 3220 3220 1
437 20250307 114900 37284620 3220 3220 3220 3220 1
438 20250307 114800 37281400 3220 3220 3220 3220 2
439 20250307 114700 37274960 3220 3220 3220 3220 2
440 20250307 114600 37268520 3215 3220 3220 3215 28
441 20250307 114500 37178495 3220 3220 3220 3220 0
442 20250307 114400 37178495 3220 3220 3220 3220 2
443 20250307 114300 37172055 3220 3220 3220 3220 1
444 20250307 114200 37168835 3220 3220 3220 3220 1
445 20250307 114100 37165615 3220 3220 3220 3220 0
446 20250307 114000 37165615 3220 3220 3220 3220 2
447 20250307 113900 37159175 3220 3215 3220 3215 810
448 20250307 113800 34555020 3220 3220 3220 3220 1
449 20250307 113700 34551800 3220 3220 3220 3220 2
450 20250307 113600 34545360 3215 3220 3220 3215 125
451 20250307 113500 34143320 3220 3220 3220 3220 1
452 20250307 113400 34140100 3220 3220 3220 3220 1
453 20250307 113300 34136880 3220 3220 3220 3220 2
454 20250307 113200 34130440 3220 3220 3220 3220 0
455 20250307 113100 34130440 3220 3220 3220 3220 3
456 20250307 113000 34120780 3220 3220 3220 3220 1
457 20250307 112900 34117560 3220 3220 3220 3220 3
458 20250307 112800 34107900 3220 3220 3220 3220 0
459 20250307 112700 34107900 3220 3220 3220 3220 1
460 20250307 112600 34104680 3220 3220 3220 3220 100
461 20250307 112500 33782680 3220 3220 3220 3220 2
462 20250307 112400 33776240 3220 3220 3220 3220 0
463 20250307 112300 33776240 3220 3220 3220 3220 1
464 20250307 112200 33773020 3220 3220 3220 3220 1
465 20250307 112100 33769800 3220 3220 3220 3220 2
466 20250307 112000 33763360 3220 3220 3220 3220 0
467 20250307 111900 33763360 3220 3220 3220 3220 2
468 20250307 111800 33756920 3220 3220 3220 3220 1
469 20250307 111700 33753700 3220 3220 3220 3220 3
470 20250307 111600 33744040 3215 3215 3215 3215 1332
471 20250307 111500 29461660 3215 3215 3215 3215 0
472 20250307 111400 29461660 3215 3215 3215 3215 1
473 20250307 111300 29458445 3215 3215 3215 3215 2
474 20250307 111200 29452015 3215 3215 3215 3215 1
475 20250307 111100 29448800 3215 3215 3215 3215 1
476 20250307 111000 29445585 3215 3215 3215 3215 1
477 20250307 110900 29442370 3215 3215 3215 3215 2
478 20250307 110800 29435940 3215 3215 3215 3215 1
479 20250307 110700 29432725 3215 3215 3215 3215 0
480 20250307 110600 29432725 3215 3215 3215 3215 31
481 20250307 110500 29333060 3215 3215 3215 3215 10
482 20250307 110400 29300910 3215 3215 3215 3215 11
483 20250307 110300 29265545 3215 3215 3215 3215 0
484 20250307 110200 29265545 3215 3215 3215 3215 1
485 20250307 110100 29262330 3215 3215 3215 3215 2
486 20250307 110000 29255900 3215 3215 3215 3215 1
487 20250307 105900 29252685 3210 3210 3210 3210 140
488 20250307 105800 28803285 3215 3215 3215 3215 1033
489 20250307 105700 25482190 3215 3215 3215 3215 2
490 20250307 105600 25475760 3215 3215 3215 3215 531
491 20250307 105500 23768595 3215 3220 3220 3215 121
492 20250307 105400 23379575 3220 3220 3220 3220 0
493 20250307 105300 23379575 3220 3220 3220 3220 2
494 20250307 105200 23373135 3220 3220 3220 3220 1
495 20250307 105100 23369915 3220 3220 3220 3220 1
496 20250307 105000 23366695 3220 3220 3220 3220 0
497 20250307 104900 23366695 3220 3220 3220 3220 2
498 20250307 104800 23360255 3220 3215 3220 3215 131
499 20250307 104700 22939080 3215 3215 3215 3215 52
500 20250307 104600 22771900 3215 3215 3215 3215 0
501 20250307 104500 22771900 3215 3210 3215 3210 17
502 20250307 104400 22717320 3210 3210 3210 3210 1
503 20250307 104300 22714110 3210 3210 3210 3210 1
504 20250307 104200 22710900 3210 3210 3210 3210 0
505 20250307 104100 22710900 3210 3210 3210 3210 2
506 20250307 104000 22704480 3210 3210 3210 3210 1
507 20250307 103900 22701270 3210 3210 3210 3210 1
508 20250307 103800 22698060 3210 3215 3215 3210 54
509 20250307 103700 22524710 3215 3215 3215 3215 0
510 20250307 103600 22524710 3215 3215 3215 3215 1
511 20250307 103500 22521495 3210 3230 3230 3210 1247
512 20250307 103400 18510695 3220 3220 3220 3220 37
513 20250307 103300 18391555 3220 3220 3220 3220 0
514 20250307 103200 18391555 3220 3220 3220 3220 1
515 20250307 103100 18388335 3220 3220 3220 3220 1
516 20250307 103000 18385115 3220 3220 3220 3220 2
517 20250307 102900 18378675 3220 3220 3220 3220 0
518 20250307 102800 18378675 3220 3220 3220 3220 1
519 20250307 102700 18375455 3220 3220 3220 3220 1
520 20250307 102600 18372235 3220 3220 3220 3220 32
521 20250307 102500 18269195 3220 3220 3220 3220 0
522 20250307 102400 18269195 3220 3220 3220 3220 1
523 20250307 102300 18265975 3215 3220 3220 3215 100
524 20250307 102200 17944470 3220 3220 3220 3220 2
525 20250307 102100 17938030 3220 3220 3220 3220 0
526 20250307 102000 17938030 3220 3220 3220 3220 1
527 20250307 101900 17934810 3220 3220 3220 3220 1
528 20250307 101800 17931590 3220 3215 3220 3215 158
529 20250307 101700 17423465 3215 3220 3220 3215 41
530 20250307 101600 17291645 3225 3225 3225 3225 30
531 20250307 101500 17194895 3230 3230 3230 3230 1
532 20250307 101400 17191665 3230 3230 3230 3230 2
533 20250307 101300 17185205 3230 3230 3230 3230 1
534 20250307 101200 17181975 3220 3220 3220 3220 11
535 20250307 101100 17146555 3220 3220 3220 3220 1
536 20250307 101000 17143335 3220 3220 3220 3220 2
537 20250307 100900 17136895 3215 3220 3220 3215 31
538 20250307 100800 17037220 3215 3215 3215 3215 19
539 20250307 100700 16976135 3220 3220 3220 3220 1
540 20250307 100600 16972915 3220 3220 3220 3220 3
541 20250307 100500 16963255 3220 3220 3220 3220 1
542 20250307 100400 16960035 3210 3210 3210 3210 10
543 20250307 100300 16927935 3220 3220 3220 3220 1
544 20250307 100200 16924715 3220 3220 3220 3220 2
545 20250307 100100 16918275 3220 3220 3220 3220 1
546 20250307 100000 16915055 3220 3220 3220 3220 0
547 20250307 095900 16915055 3220 3215 3220 3215 31
548 20250307 095800 16815385 3220 3220 3220 3220 2
549 20250307 095700 16808945 3220 3220 3220 3220 1
550 20250307 095600 16805725 3220 3220 3220 3220 1
551 20250307 095500 16802505 3215 3220 3220 3215 585
552 20250307 095400 14921720 3230 3230 3230 3230 2
553 20250307 095300 14915260 3230 3230 3230 3230 1
554 20250307 095200 14912030 3230 3230 3230 3230 11
555 20250307 095100 14876500 3230 3230 3230 3230 0
556 20250307 095000 14876500 3230 3215 3230 3215 240
557 20250307 094900 14104870 3215 3220 3220 3215 21
558 20250307 094800 14037350 3215 3225 3225 3215 43
559 20250307 094700 13898945 3225 3225 3225 3225 0
560 20250307 094600 13898945 3225 3225 3225 3225 2
561 20250307 094500 13892495 3225 3225 3225 3225 1
562 20250307 094400 13889270 3225 3225 3225 3225 1
563 20250307 094300 13886045 3225 3225 3225 3225 0
564 20250307 094200 13886045 3225 3225 3225 3225 3
565 20250307 094100 13876370 3225 3225 3225 3225 1
566 20250307 094000 13873145 3225 3225 3225 3225 2
567 20250307 093900 13866695 3215 3215 3215 3215 20
568 20250307 093800 13802395 3225 3225 3225 3225 1
569 20250307 093700 13799170 3225 3225 3225 3225 27
570 20250307 093600 13712095 3230 3230 3230 3230 0
571 20250307 093500 13712095 3230 3230 3230 3230 0
572 20250307 093400 13712095 3230 3230 3230 3230 1
573 20250307 093300 13708865 3230 3230 3230 3230 0
574 20250307 093200 13708865 3230 3230 3230 3230 0
575 20250307 093100 13708865 3230 3210 3230 3210 21
576 20250307 093000 13641435 3210 3210 3210 3210 0
577 20250307 092900 13641435 3210 3230 3230 3210 19
578 20250307 092800 13580425 3215 3215 3215 3215 0
579 20250307 092700 13580425 3215 3215 3215 3215 0
580 20250307 092600 13580425 3215 3215 3215 3215 767
581 20250307 092500 11114520 3215 3215 3215 3215 2
582 20250307 092400 11108090 3215 3215 3215 3215 323
583 20250307 092300 10069645 3215 3215 3215 3215 30
584 20250307 092200 9973195 3215 3210 3215 3210 101
585 20250307 092100 9648980 3215 3215 3215 3215 8
586 20250307 092000 9623260 3215 3215 3215 3215 0
587 20250307 091900 9623260 3215 3215 3215 3215 22
588 20250307 091800 9552530 3230 3230 3230 3230 0
589 20250307 091700 9552530 3230 3230 3230 3230 0
590 20250307 091600 9552530 3230 3230 3230 3230 1
591 20250307 091500 9549300 3210 3215 3215 3210 600
592 20250307 091400 7621495 3215 3220 3220 3215 500
593 20250307 091300 6013745 3230 3220 3230 3215 425
594 20250307 091200 4646450 3220 3220 3220 3220 50
595 20250307 091100 4485450 3230 3230 3230 3230 0
596 20250307 091000 4485450 3230 3230 3230 3230 0
597 20250307 090900 4485450 3230 3230 3230 3220 48
598 20250307 090800 4330610 3245 3245 3245 3245 0
599 20250307 090700 4330610 3245 3245 3245 3245 0
600 20250307 090600 4330610 3245 3245 3245 3245 18
601 20250307 090500 4272200 3250 3250 3250 3250 0
602 20250307 090400 4272200 3250 3250 3250 3250 50
603 20250307 090300 4109700 3250 3250 3250 3250 461
604 20250307 090200 2611450 3250 3250 3250 3250 0
605 20250307 090100 2611450 3250 3220 3250 3220 301
606 20250307 090000 1642200 3220 3220 3220 3220 510

1
016740/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,31304984,0,103149922280,0.00
20250304,0,31304984,0,101897722920,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 31304984 0 103149922280 0.00
3 20250304 0 31304984 0 101897722920 0.00